Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Oil & Gas Expl & Prod SPDR
(NY:
XOP
)
148.30
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
145.37
147.29
143.55
145.30
1,972,222
-0.16(-0.11%)
Apr 29, 2010
146.12
147.25
143.64
145.47
1,882,685
+0.85(+0.58%)
Apr 28, 2010
144.42
145.47
142.86
144.62
2,329,314
+1.07(+0.75%)
Apr 27, 2010
147.81
148.68
143.22
143.55
2,736,110
-4.91(-3.31%)
Apr 26, 2010
149.04
149.43
148.12
148.46
1,055,455
-0.59(-0.39%)
Apr 23, 2010
144.65
149.04
144.16
149.04
2,116,961
+4.19(+2.90%)
Apr 22, 2010
141.99
145.01
141.11
144.85
1,862,009
+1.20(+0.84%)
Apr 21, 2010
144.42
144.49
142.25
143.64
1,409,895
-0.52(-0.36%)
Apr 20, 2010
142.02
144.49
142.02
144.16
122
+2.96(+2.10%)
Apr 19, 2010
140.91
141.82
139.29
141.20
1,886,384
-0.94(-0.66%)
Apr 16, 2010
144.65
144.65
140.91
142.15
2,374,779
-3.19(-2.19%)
Apr 15, 2010
145.72
146.20
144.80
145.33
1,248,389
+0.00(+0.00%)
Apr 14, 2010
145.01
145.53
143.42
145.33
1,275,230
+1.30(+0.90%)
Apr 13, 2010
144.72
145.01
142.38
144.03
2,279,723
-0.42(-0.29%)
Apr 12, 2010
145.37
145.95
144.07
144.46
1,457,830
-0.42(-0.29%)
Apr 09, 2010
144.03
145.59
143.81
144.88
1,878,359
+2.50(+1.76%)
Apr 08, 2010
141.85
142.90
139.77
142.38
1,482,171
+0.00(+0.00%)
Apr 07, 2010
143.90
143.90
141.50
142.38
2,308,014
-1.30(-0.91%)
Apr 06, 2010
143.61
144.98
143.48
143.68
902,167
+0.29(+0.20%)
Apr 05, 2010
141.82
144.36
141.14
143.38
1,301,277
+2.47(+1.75%)
Apr 01, 2010
138.90
140.91
140.91
140.91
1,310,339
+3.90(+2.85%)
Mar 31, 2010
136.23
137.99
135.58
137.01
1,927,834
+1.07(+0.79%)
Mar 30, 2010
136.36
136.36
134.76
135.94
1,071,816
+0.16(+0.12%)
Mar 29, 2010
133.33
136.13
133.11
135.77
1,237,878
+3.51(+2.66%)
Mar 26, 2010
133.89
134.12
131.16
132.26
2,256,347
-0.98(-0.73%)
Mar 25, 2010
138.54
138.90
133.04
133.24
2,349,171
-4.06(-2.96%)
Mar 24, 2010
136.65
138.25
135.90
137.30
1,232,018
-0.23(-0.17%)
Mar 23, 2010
135.64
137.53
135.61
137.53
1,451,029
+2.08(+1.54%)
Mar 22, 2010
133.99
135.90
133.27
135.45
1,587,342
-0.72(-0.53%)
Mar 19, 2010
138.18
138.60
133.92
136.16
2,037,876
-1.80(-1.30%)
Mar 18, 2010
142.12
142.22
137.54
137.96
1,964,994
-4.03(-2.84%)
Mar 17, 2010
141.83
142.90
141.57
141.99
949,084
+0.55(+0.39%)
Mar 16, 2010
140.89
141.60
139.85
141.44
1,247,896
+1.04(+0.74%)
Mar 15, 2010
139.17
140.43
139.02
140.40
1,308,158
-1.59(-1.12%)
Mar 12, 2010
142.38
142.81
141.08
141.99
1,291,750
+0.32(+0.23%)
Mar 11, 2010
141.38
142.45
141.02
141.67
1,009,609
+0.23(+0.16%)
Mar 10, 2010
139.07
141.83
139.07
141.44
1,475,178
+2.24(+1.61%)
Mar 09, 2010
138.00
140.08
137.83
139.20
1,592,906
+0.78(+0.56%)
Mar 08, 2010
139.72
139.91
138.00
138.42
693,055
-0.65(-0.47%)
Mar 05, 2010
137.80
139.41
137.80
139.07
926,380
+2.66(+1.95%)
Mar 04, 2010
137.67
138.16
135.62
136.40
1,043,821
-1.14(-0.83%)
Mar 03, 2010
136.83
138.39
136.83
137.54
739,085
+1.07(+0.79%)
Mar 02, 2010
135.98
137.59
135.79
136.47
862,499
+1.17(+0.86%)
Mar 01, 2010
134.26
135.56
134.26
135.30
1,002,145
+1.95(+1.46%)
Feb 26, 2010
133.19
134.23
132.41
133.35
922,676
+0.58(+0.44%)
Feb 25, 2010
130.26
133.15
129.51
132.76
1,389,866
+0.26(+0.20%)
Feb 24, 2010
131.53
133.15
131.11
132.50
1,037,199
+1.30(+0.99%)
Feb 23, 2010
134.19
134.26
131.07
131.20
1,087,401
-3.31(-2.46%)
Feb 22, 2010
138.13
138.22
134.13
134.52
943,316
-2.92(-2.13%)
Feb 19, 2010
136.44
137.74
135.85
137.44
1,092,296
+0.75(+0.55%)
Feb 18, 2010
135.69
136.96
135.33
136.70
1,087,134
+0.65(+0.48%)
Feb 17, 2010
137.09
137.54
134.97
136.05
1,156,567
-0.62(-0.45%)
Feb 16, 2010
134.39
136.79
134.39
136.66
1,011,636
+4.06(+3.06%)
Feb 12, 2010
130.26
132.60
132.60
132.60
978,238
+0.49(+0.37%)
Feb 11, 2010
129.45
132.34
129.12
132.11
1,172,945
+2.34(+1.80%)
Feb 10, 2010
129.90
130.55
127.14
129.77
1,707,677
-0.32(-0.25%)
Feb 09, 2010
129.58
131.79
128.57
130.10
1,512,039
+2.63(+2.07%)
Feb 08, 2010
128.08
129.97
126.82
127.47
1,151,238
-0.85(-0.66%)
Feb 05, 2010
128.41
128.83
124.02
128.31
2,113,038
+0.16(+0.13%)
Feb 04, 2010
132.99
133.06
128.15
128.15
1,421,981
-5.98(-4.46%)
Feb 03, 2010
136.08
136.50
133.97
134.13
993,576
-2.24(-1.64%)
Feb 02, 2010
134.32
136.92
132.80
136.37
765,823
+4.37(+3.31%)
Feb 01, 2010
130.13
133.80
129.84
132.00
931,367
+3.75(+2.93%)
Jan 29, 2010
132.08
134.00
128.05
128.25
1,749,573
-3.19(-2.42%)
Jan 28, 2010
133.22
134.00
129.32
131.43
1,420,276
-1.33(-1.00%)
Jan 27, 2010
133.77
134.91
130.62
132.76
1,656,703
-1.04(-0.78%)
Jan 26, 2010
135.07
135.90
133.09
133.80
915,193
-1.98(-1.46%)
Jan 25, 2010
135.49
137.35
135.17
135.79
1,013,878
+1.20(+0.89%)
Jan 22, 2010
137.28
138.06
134.10
134.58
1,633,197
-2.89(-2.10%)
Jan 21, 2010
139.39
140.82
137.12
137.48
926,997
-1.98(-1.42%)
Jan 20, 2010
139.46
139.62
137.90
139.46
425,797
-1.33(-0.95%)
Jan 19, 2010
139.75
140.99
138.87
140.79
711,612
+1.04(+0.74%)
Jan 15, 2010
141.02
139.75
139.75
139.75
723,163
-1.23(-0.88%)
Jan 14, 2010
140.17
141.47
139.39
140.99
1,221,344
+1.30(+0.93%)
Jan 13, 2010
138.52
139.87
135.72
139.69
1,129,946
+1.40(+1.01%)
Jan 12, 2010
139.75
139.82
137.70
138.29
790,335
-3.35(-2.36%)
Jan 11, 2010
144.63
145.02
140.27
141.64
888,811
-1.59(-1.11%)
Jan 08, 2010
141.60
143.26
140.37
143.23
685,513
+1.11(+0.78%)
Jan 07, 2010
142.55
142.55
140.21
142.12
730,267
-0.84(-0.59%)
Jan 06, 2010
141.25
143.46
140.50
142.97
1,133,316
+1.59(+1.13%)
Jan 05, 2010
140.47
142.02
139.72
141.38
1,850,254
+1.17(+0.83%)
Jan 04, 2010
136.18
140.24
136.18
140.21
906,857
+6.27(+4.68%)
Dec 31, 2009
135.79
133.93
133.93
133.93
296,766
-1.33(-0.98%)
Dec 30, 2009
135.66
135.67
134.39
135.27
240,087
-0.65(-0.48%)
Dec 29, 2009
137.54
137.57
135.59
135.92
415,676
-0.88(-0.64%)
Dec 28, 2009
137.87
138.52
136.24
136.79
236,047
-0.39(-0.28%)
Dec 24, 2009
136.50
137.57
136.33
137.18
212,969
+0.88(+0.64%)
Dec 23, 2009
135.27
136.44
134.16
136.31
317,578
+1.98(+1.48%)
Dec 22, 2009
134.03
134.58
133.25
134.32
526,738
+0.88(+0.66%)
Dec 21, 2009
132.86
133.90
132.57
133.45
256,859
+1.56(+1.18%)
Dec 18, 2009
130.98
132.41
130.81
131.89
775,292
+1.43(+1.10%)
Dec 17, 2009
129.97
131.63
129.29
130.46
486,084
-0.83(-0.63%)
Dec 16, 2009
131.04
131.89
130.26
131.28
683,141
+1.45(+1.11%)
Dec 15, 2009
129.03
130.10
128.38
129.84
530,540
+0.75(+0.58%)
Dec 14, 2009
129.15
129.22
128.67
129.09
1,063,073
+5.20(+4.20%)
Dec 11, 2009
124.80
125.09
123.27
123.89
601,495
-0.29(-0.24%)
Dec 10, 2009
122.53
124.64
122.17
124.18
755,053
+2.70(+2.22%)
Dec 09, 2009
122.38
123.40
120.09
121.49
546,352
-0.52(-0.43%)
Dec 08, 2009
123.14
123.89
121.65
122.01
862,480
-2.18(-1.75%)
Dec 07, 2009
123.92
126.33
123.27
124.18
613,464
+0.10(+0.08%)
Dec 04, 2009
125.61
127.76
122.53
124.09
1,158,495
+0.00(+0.00%)
Dec 03, 2009
125.74
126.78
123.89
124.09
784,467
-1.85(-1.47%)
Dec 02, 2009
127.40
127.87
125.48
125.94
487,001
-1.17(-0.92%)
Dec 01, 2009
126.56
127.60
126.04
127.11
532,282
+2.27(+1.82%)
Nov 30, 2009
124.67
126.49
123.66
124.83
690,814
-0.52(-0.41%)
Nov 27, 2009
123.27
126.13
123.01
125.35
459,109
-3.61(-2.80%)
Nov 25, 2009
126.07
129.25
125.09
128.96
1,037,814
+3.12(+2.48%)
Nov 24, 2009
125.68
125.97
123.05
125.84
890,554
+0.78(+0.62%)
Nov 23, 2009
126.62
127.76
124.48
125.06
805,717
+1.37(+1.10%)
Nov 20, 2009
124.05
124.54
122.66
123.70
1,068,602
-0.98(-0.78%)
Nov 19, 2009
127.01
127.01
123.96
124.67
673,242
-3.25(-2.54%)
Nov 18, 2009
129.55
129.74
127.37
127.92
1,051,086
-1.30(-1.01%)
Nov 17, 2009
130.62
130.62
128.51
129.22
550,440
-1.46(-1.12%)
Nov 16, 2009
129.87
131.79
129.61
130.68
499,760
+2.70(+2.11%)
Nov 13, 2009
127.43
128.86
126.43
127.99
632,146
+0.42(+0.33%)
Nov 12, 2009
130.03
130.88
127.04
127.56
629,401
-3.35(-2.56%)
Nov 11, 2009
132.67
133.51
129.84
130.91
447,477
-0.62(-0.47%)
Nov 10, 2009
131.69
132.57
129.77
131.53
554,773
-0.33(-0.25%)
Nov 09, 2009
130.00
132.02
130.00
131.85
642,442
+3.28(+2.55%)
Nov 06, 2009
128.67
130.65
127.55
128.57
772,533
-1.50(-1.15%)
Nov 05, 2009
129.06
130.20
127.08
130.07
467,106
+1.88(+1.47%)
Nov 04, 2009
130.46
130.81
127.69
128.18
790,044
-0.16(-0.13%)
Nov 03, 2009
123.37
128.72
122.36
128.34
882,615
+3.22(+2.57%)
Nov 02, 2009
126.07
128.21
122.75
125.13
1,190,300
+0.16(+0.13%)
Oct 30, 2009
131.04
131.17
123.76
124.96
1,381,770
-6.69(-5.09%)
Oct 29, 2009
128.05
131.82
127.80
131.66
756,692
+4.84(+3.82%)
Oct 28, 2009
133.22
133.54
126.39
126.82
1,007,116
-7.02(-5.25%)
Oct 27, 2009
134.26
135.79
132.70
133.84
754,906
+0.29(+0.22%)
Oct 26, 2009
136.34
140.08
132.93
133.54
612,296
-2.37(-1.75%)
Oct 23, 2009
136.79
137.05
134.97
135.92
565,169
-3.12(-2.24%)
Oct 22, 2009
139.00
139.39
136.38
139.04
434,403
-0.84(-0.60%)
Oct 21, 2009
140.43
143.55
139.52
139.88
608,920
-1.07(-0.76%)
Oct 20, 2009
138.58
141.08
138.55
140.95
505,326
+0.36(+0.25%)
Oct 19, 2009
139.23
140.86
138.22
140.60
466,010
+1.66(+1.19%)
Oct 16, 2009
139.07
139.39
137.26
138.94
737,656
-0.29(-0.21%)
Oct 15, 2009
134.29
139.26
134.00
139.23
613,672
+3.87(+2.86%)
Oct 14, 2009
136.44
136.44
134.03
135.36
603,577
+1.46(+1.09%)
Oct 13, 2009
133.25
134.16
130.46
133.90
552,093
+0.65(+0.49%)
Oct 12, 2009
134.58
135.10
132.37
133.25
525,290
+1.85(+1.41%)
Oct 09, 2009
131.37
132.08
130.00
131.40
493,642
-0.21(-0.16%)
Oct 08, 2009
128.86
132.02
128.28
131.61
668,224
+4.37(+3.44%)
Oct 07, 2009
126.95
128.25
125.55
127.24
619,639
+0.16(+0.13%)
Oct 06, 2009
125.65
127.76
125.32
127.08
727,860
+3.15(+2.54%)
Oct 05, 2009
119.57
124.38
119.57
123.92
640,648
+3.97(+3.31%)
Oct 02, 2009
119.15
121.16
117.52
119.96
711,643
-0.72(-0.59%)
Oct 01, 2009
125.91
125.91
120.58
120.67
850,628
-4.97(-3.96%)
Sep 30, 2009
125.81
127.27
123.24
125.65
721,831
+0.20(+0.16%)
Sep 29, 2009
124.83
126.10
123.83
125.45
624,104
+0.39(+0.31%)
Sep 28, 2009
123.01
125.35
122.07
125.06
409,168
+2.18(+1.77%)
Sep 25, 2009
122.49
124.31
121.55
122.88
890,654
-0.20(-0.16%)
Sep 24, 2009
125.91
126.13
121.71
123.08
445,645
-2.76(-2.20%)
Sep 23, 2009
128.18
128.99
125.13
125.84
653,480
-2.47(-1.93%)
Sep 22, 2009
127.86
128.83
127.27
128.31
484,627
+2.57(+2.04%)
Sep 21, 2009
124.70
126.17
123.31
125.74
292,154
-1.01(-0.79%)
Sep 18, 2009
129.25
129.25
125.32
126.75
362,217
-1.62(-1.27%)
Sep 17, 2009
128.47
130.78
127.27
128.38
700,833
+0.72(+0.56%)
Sep 16, 2009
126.75
128.73
126.07
127.66
536,489
+1.92(+1.52%)
Sep 15, 2009
123.83
126.20
123.75
125.74
610,392
+2.11(+1.71%)
Sep 14, 2009
120.22
123.70
120.12
123.63
541,830
+1.36(+1.12%)
Sep 11, 2009
121.94
124.48
121.10
122.27
809,842
+0.68(+0.56%)
Sep 10, 2009
118.43
121.68
117.29
121.58
782,384
+3.74(+3.17%)
Sep 09, 2009
117.36
119.02
116.19
117.85
407,444
+0.55(+0.47%)
Sep 08, 2009
115.47
118.07
115.44
117.29
447,925
+3.71(+3.26%)
Sep 04, 2009
111.15
113.82
111.05
113.59
636,169
+2.18(+1.95%)
Sep 03, 2009
111.77
112.55
110.89
111.41
438,930
+0.42(+0.38%)
Sep 02, 2009
111.80
112.87
110.99
110.99
680,580
-1.14(-1.01%)
Sep 01, 2009
114.37
116.06
111.93
112.13
547,104
-2.31(-2.02%)
Aug 31, 2009
114.92
115.15
113.56
114.43
472,146
-3.09(-2.63%)
Aug 28, 2009
118.11
119.11
116.38
117.52
702,007
+0.65(+0.56%)
Aug 27, 2009
115.64
117.46
113.90
116.87
797,370
+0.23(+0.20%)
Aug 26, 2009
116.16
117.10
114.73
116.64
501,241
-0.26(-0.22%)
Aug 25, 2009
119.70
119.96
116.19
116.90
650,373
-2.27(-1.91%)
Aug 24, 2009
119.11
120.41
118.43
119.18
734,524
+1.01(+0.85%)
Aug 21, 2009
115.86
118.53
115.70
118.17
220,815
+3.41(+2.97%)
Aug 20, 2009
113.78
115.34
113.26
114.76
282,487
+1.10(+0.97%)
Aug 19, 2009
110.34
114.79
109.85
113.65
742,222
+1.92(+1.72%)
Aug 18, 2009
110.27
111.96
109.95
111.74
768,814
+1.53(+1.39%)
Aug 17, 2009
111.48
111.48
109.14
110.21
309,934
-4.06(-3.56%)
Aug 14, 2009
116.03
116.22
112.81
114.27
1,224,616
-1.92(-1.65%)
Aug 13, 2009
115.44
116.81
113.52
116.19
1,094,474
+1.75(+1.53%)
Aug 12, 2009
113.46
115.25
113.46
114.43
772,239
+0.62(+0.54%)
Aug 11, 2009
115.83
115.83
113.69
113.82
480,089
-2.63(-2.26%)
Aug 10, 2009
114.95
116.84
114.54
116.45
496,213
+1.04(+0.90%)
Aug 07, 2009
116.06
116.51
114.27
115.41
550,526
+1.07(+0.94%)
Aug 06, 2009
117.03
117.16
113.78
114.34
887,348
-2.50(-2.14%)
Aug 05, 2009
117.78
118.11
116.03
116.84
755,212
-0.43(-0.36%)
Aug 04, 2009
117.62
118.72
116.03
117.26
432,581
-0.58(-0.49%)
Aug 03, 2009
115.18
118.50
115.15
117.85
733,685
+4.36(+3.84%)
Jul 31, 2009
111.48
114.24
110.83
113.49
359,531
+1.11(+0.98%)
Jul 30, 2009
111.51
113.52
110.34
112.39
622,687
+2.96(+2.70%)
Jul 29, 2009
110.57
110.89
107.90
109.43
594,068
-2.92(-2.60%)
Jul 28, 2009
111.61
113.49
109.98
112.35
673,833
-2.02(-1.76%)
Jul 27, 2009
113.69
114.95
112.91
114.37
188,481
+0.16(+0.14%)
Jul 24, 2009
111.96
114.24
111.54
114.21
555
+1.82(+1.62%)
Jul 23, 2009
108.36
112.68
107.84
112.39
813,378
+4.32(+4.00%)
Jul 22, 2009
107.84
109.01
106.37
108.06
621,365
-0.68(-0.63%)
Jul 21, 2009
109.23
109.79
106.70
108.75
697,582
+1.04(+0.97%)
Jul 20, 2009
106.31
108.19
105.72
107.71
439,643
+2.31(+2.19%)
Jul 17, 2009
104.33
106.24
103.29
105.40
1,469,452
+1.01(+0.96%)
Jul 16, 2009
101.40
104.81
101.08
104.39
532,461
+2.34(+2.29%)
Jul 15, 2009
100.56
102.57
100.46
102.05
416,143
+3.41(+3.46%)
Jul 14, 2009
96.85
98.70
96.69
98.64
585,567
+2.18(+2.26%)
Jul 13, 2009
93.63
96.46
93.41
96.46
433,122
+1.89(+1.99%)
Jul 10, 2009
93.60
95.03
92.27
94.58
796,031
-0.84(-0.89%)
Jul 09, 2009
93.47
96.92
93.47
95.42
730,615
+2.76(+2.98%)
Jul 08, 2009
93.54
94.74
90.68
92.66
864,517
-0.91(-0.97%)
Jul 07, 2009
95.78
96.04
93.28
93.57
775,557
-2.60(-2.70%)
Jul 06, 2009
97.21
97.21
93.63
96.17
704,006
-2.89(-2.92%)
Jul 02, 2009
101.08
101.66
98.77
99.06
517,777
-4.00(-3.88%)
Jul 01, 2009
104.29
105.63
103.03
103.06
1,065,518
-0.03(-0.03%)
Jun 30, 2009
103.25
104.81
100.69
103.09
950,276
+0.52(+0.51%)
Jun 29, 2009
102.21
103.71
102.02
102.57
853,222
+1.23(+1.22%)
Jun 26, 2009
102.41
102.44
101.04
101.34
645,151
-1.36(-1.33%)
Jun 25, 2009
101.79
102.86
101.60
102.70
826,773
+2.63(+2.63%)
Jun 24, 2009
100.56
102.08
99.42
100.07
406,259
+0.42(+0.42%)
Jun 23, 2009
99.91
101.08
97.70
99.65
763,747
+0.10(+0.10%)
Jun 22, 2009
104.65
104.91
99.22
99.55
950,136
-6.82(-6.42%)
Jun 19, 2009
109.46
109.82
105.69
106.37
553,109
-2.05(-1.89%)
Jun 18, 2009
109.27
110.50
107.64
108.42
408,315
-1.20(-1.10%)
Jun 17, 2009
111.96
111.96
107.25
109.62
1,266,697
-2.53(-2.26%)
Jun 16, 2009
116.35
117.23
111.64
112.16
832,899
-3.19(-2.76%)
Jun 15, 2009
117.00
117.91
113.49
115.34
434,417
-2.80(-2.37%)
Jun 12, 2009
117.98
118.59
116.12
118.14
363,843
-1.40(-1.17%)
Jun 11, 2009
118.14
122.12
117.68
119.54
822,857
+2.05(+1.74%)
Jun 10, 2009
118.40
118.98
115.60
117.49
1,072,075
+0.94(+0.81%)
Jun 09, 2009
117.10
117.88
114.92
116.55
443,367
+0.39(+0.34%)
Jun 08, 2009
115.83
116.84
113.69
116.16
370,315
-0.36(-0.31%)
Jun 05, 2009
118.98
119.57
115.51
116.51
499,137
-1.23(-1.05%)
Jun 04, 2009
115.57
118.33
115.05
117.75
508,446
+3.19(+2.78%)
Jun 03, 2009
119.80
119.80
112.54
114.56
560,364
-7.44(-6.10%)
Jun 02, 2009
122.72
123.01
120.64
122.01
482,581
-2.31(-1.86%)
Jun 01, 2009
120.25
126.36
119.93
124.31
1,560,839
+6.89(+5.87%)
May 29, 2009
116.68
118.66
115.90
117.42
588,185
+1.89(+1.63%)
May 28, 2009
112.00
116.16
110.86
115.54
496,873
+4.35(+3.92%)
May 27, 2009
111.25
113.78
110.83
111.18
510,541
+0.26(+0.23%)
May 26, 2009
108.03
111.12
105.07
110.92
806,714
+2.37(+2.19%)
May 22, 2009
109.27
110.66
108.16
108.55
646,530
-0.23(-0.21%)
May 21, 2009
110.40
111.09
106.80
108.78
1,148,536
-4.09(-3.63%)
May 20, 2009
113.78
116.90
112.61
112.87
714,748
+0.49(+0.43%)
May 19, 2009
110.89
113.82
110.27
112.39
446,037
+1.20(+1.08%)
May 18, 2009
107.22
111.18
107.22
111.18
651,569
+5.30(+5.00%)
May 15, 2009
108.52
109.72
104.72
105.89
961,259
-3.19(-2.92%)
May 14, 2009
106.54
110.21
105.05
109.07
699,255
+1.23(+1.15%)
May 13, 2009
112.32
112.32
106.93
107.84
502,729
-5.07(-4.49%)
May 12, 2009
114.21
115.64
109.82
112.91
1,036,193
-0.97(-0.86%)
May 11, 2009
116.19
116.90
112.71
113.88
435,338
-4.36(-3.68%)
May 08, 2009
115.57
119.76
114.40
118.24
554,103
+5.59(+4.96%)
May 07, 2009
112.71
119.67
110.50
112.65
705,324
-2.41(-2.09%)
May 06, 2009
111.87
116.06
111.09
115.05
495,051
+5.59(+5.11%)
May 05, 2009
112.16
112.16
106.83
109.46
395,151
-2.73(-2.43%)
May 04, 2009
106.63
112.22
105.43
112.19
411,278
+7.15(+6.81%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.