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
-2.41 (-1.60%)
Official Closing 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, 2009
103.94
103.94
99.09
100.30
748,958
-2.11(-2.06%)
Apr 29, 2009
101.89
103.81
100.65
102.41
611,584
+2.21(+2.21%)
Apr 28, 2009
98.51
101.69
97.86
100.20
391,290
+0.94(+0.95%)
Apr 27, 2009
98.31
100.59
98.12
99.26
369,621
-2.21(-2.18%)
Apr 24, 2009
100.26
102.41
99.92
101.47
544,658
+3.28(+3.34%)
Apr 23, 2009
97.08
98.70
96.12
98.18
537,812
+2.47(+2.58%)
Apr 22, 2009
96.10
98.38
95.32
95.71
952,110
-1.36(-1.41%)
Apr 21, 2009
94.77
97.86
93.21
97.08
675,253
+2.14(+2.26%)
Apr 20, 2009
99.52
100.07
94.45
94.93
536,507
-6.99(-6.86%)
Apr 17, 2009
99.16
102.57
99.06
101.92
314,511
+2.44(+2.45%)
Apr 16, 2009
98.28
100.52
96.36
99.48
729,130
+1.43(+1.46%)
Apr 15, 2009
97.44
98.64
95.78
98.05
390,008
+0.26(+0.27%)
Apr 14, 2009
97.40
100.72
96.79
97.79
479,665
-0.39(-0.40%)
Apr 13, 2009
97.47
99.48
94.90
98.18
228,762
-0.23(-0.23%)
Apr 09, 2009
98.57
98.80
97.14
98.41
377,117
+3.93(+4.16%)
Apr 08, 2009
92.79
95.58
90.32
94.48
514,336
+2.21(+2.40%)
Apr 07, 2009
94.12
94.12
91.62
92.27
743,629
-3.61(-3.76%)
Apr 06, 2009
96.56
96.56
94.12
95.88
623,040
-1.59(-1.63%)
Apr 03, 2009
94.77
98.48
94.19
97.47
844,186
+2.83(+2.99%)
Apr 02, 2009
92.72
96.23
92.72
94.64
966,159
+5.01(+5.58%)
Apr 01, 2009
85.64
90.09
84.70
89.64
1,139,981
+3.19(+3.68%)
Mar 31, 2009
89.90
89.90
86.45
86.45
322,807
-1.46(-1.66%)
Mar 30, 2009
90.45
90.48
85.87
87.91
720,639
-8.52(-8.83%)
Mar 26, 2009
96.14
98.51
94.71
96.43
1,337,779
+1.43(+1.51%)
Mar 25, 2009
94.06
96.69
91.85
95.00
917,696
+0.58(+0.62%)
Mar 24, 2009
96.69
96.69
93.34
94.41
623,123
-2.92(-3.00%)
Mar 23, 2009
94.74
97.50
94.38
97.34
1,034,260
+7.67(+8.55%)
Mar 20, 2009
94.80
94.84
89.21
89.67
651,179
-4.52(-4.80%)
Mar 19, 2009
92.17
96.49
92.17
94.19
992,808
+4.29(+4.77%)
Mar 18, 2009
87.07
90.87
84.73
89.90
998,169
+1.14(+1.28%)
Mar 17, 2009
85.22
88.82
83.53
88.76
966,989
+4.16(+4.92%)
Mar 16, 2009
83.69
86.87
82.39
84.60
569,292
+1.23(+1.48%)
Mar 13, 2009
86.42
86.42
82.26
83.36
0
-1.30(-1.54%)
Mar 12, 2009
82.39
85.05
80.34
84.66
935,427
+3.28(+4.03%)
Mar 11, 2009
82.32
83.78
79.40
81.38
744,516
+0.10(+0.12%)
Mar 10, 2009
79.95
82.71
79.37
81.28
916,712
+3.90(+5.04%)
Mar 09, 2009
76.38
80.28
76.38
77.38
1,194,279
+0.00(+0.00%)
Mar 06, 2009
80.08
81.38
74.82
77.38
0
-0.91(-1.16%)
Mar 05, 2009
80.15
82.19
77.97
78.29
890,151
-4.19(-5.08%)
Mar 04, 2009
80.37
84.08
80.28
82.49
1,385,164
+6.40(+8.42%)
Mar 02, 2009
81.77
82.68
75.63
76.08
812,075
-8.45(-10.00%)
Feb 27, 2009
83.10
87.72
82.00
84.53
0
-1.59(-1.85%)
Feb 26, 2009
87.17
89.51
85.90
86.13
627,046
+0.00(+0.00%)
Feb 25, 2009
85.18
88.17
82.88
86.13
1,185,918
+1.36(+1.61%)
Feb 24, 2009
82.52
85.35
80.50
84.76
814,387
+3.31(+4.07%)
Feb 23, 2009
87.52
88.21
81.19
81.45
859,959
-4.42(-5.15%)
Feb 20, 2009
87.65
88.37
83.82
85.87
891,008
-4.03(-4.48%)
Feb 19, 2009
90.58
91.98
89.02
89.90
803,632
+0.33(+0.36%)
Feb 18, 2009
94.02
94.02
88.47
89.57
532,087
-3.74(-4.01%)
Feb 17, 2009
95.91
97.31
93.11
93.31
653,826
-7.41(-7.36%)
Feb 13, 2009
100.04
102.51
99.45
100.72
707,129
+0.72(+0.71%)
Feb 12, 2009
96.04
100.17
95.81
100.00
650,974
+1.10(+1.12%)
Feb 11, 2009
101.47
102.86
96.66
98.90
845,295
-2.11(-2.09%)
Feb 10, 2009
105.79
107.74
99.61
101.01
1,311,007
-4.68(-4.43%)
Feb 09, 2009
103.94
107.77
103.94
105.69
665,173
+2.05(+1.98%)
Feb 06, 2009
100.62
104.42
99.22
103.64
796,065
+2.73(+2.71%)
Feb 05, 2009
97.92
101.63
97.11
100.91
1,174,696
+2.18(+2.21%)
Feb 04, 2009
97.96
100.75
97.96
98.74
1,161,529
+1.43(+1.47%)
Feb 03, 2009
95.19
97.96
94.51
97.31
974,542
+2.28(+2.39%)
Feb 02, 2009
95.19
96.01
93.73
95.03
855,289
-2.18(-2.24%)
Jan 30, 2009
100.23
101.47
96.36
97.21
0
-1.59(-1.61%)
Jan 29, 2009
99.39
100.85
98.41
98.80
571,557
-2.80(-2.75%)
Jan 28, 2009
99.06
102.25
97.70
101.60
684,325
+4.00(+4.10%)
Jan 27, 2009
99.45
99.68
95.71
97.60
389,710
-1.92(-1.93%)
Jan 26, 2009
97.31
101.50
96.82
99.52
650,177
+2.86(+2.96%)
Jan 23, 2009
89.96
97.57
89.05
96.66
944,154
+4.42(+4.79%)
Jan 22, 2009
93.54
94.80
90.32
92.24
520,935
-3.38(-3.54%)
Jan 21, 2009
90.48
95.94
89.96
95.62
633,050
+6.89(+7.77%)
Jan 20, 2009
93.41
94.97
88.34
88.73
805,213
-5.79(-6.12%)
Jan 16, 2009
95.62
96.92
91.42
94.51
473,586
+1.04(+1.11%)
Jan 15, 2009
92.76
93.99
87.62
93.47
824,468
+0.26(+0.28%)
Jan 14, 2009
95.75
96.40
91.52
93.21
575,576
-5.13(-5.22%)
Jan 13, 2009
95.45
99.09
95.26
98.35
1,116,495
+2.60(+2.72%)
Jan 12, 2009
100.00
100.00
94.84
95.75
1,309,647
-4.88(-4.85%)
Jan 09, 2009
104.55
104.94
99.39
100.62
502,176
-4.03(-3.85%)
Jan 08, 2009
101.99
104.91
101.43
104.65
784,077
+1.23(+1.19%)
Jan 07, 2009
107.02
107.02
101.14
103.42
840,226
-5.36(-4.93%)
Jan 06, 2009
109.07
112.52
108.52
108.78
2,652,893
+1.53(+1.42%)
Jan 05, 2009
102.38
109.20
102.38
107.25
888,734
+4.81(+4.70%)
Jan 02, 2009
96.43
103.45
96.43
102.44
0
+6.11(+6.34%)
Jan 01, 2009
95.00
97.57
93.89
96.33
0
+0.00(+0.00%)
Dec 31, 2008
95.00
97.57
93.89
96.33
605,326
+1.43(+1.51%)
Dec 30, 2008
92.95
95.10
90.32
94.90
730,953
+2.70(+2.93%)
Dec 29, 2008
91.10
92.76
90.09
92.20
514,133
+2.21(+2.46%)
Dec 26, 2008
88.43
90.16
87.63
89.99
152,357
+1.82(+2.06%)
Dec 24, 2008
87.69
88.50
86.42
88.17
211,665
-0.62(-0.70%)
Dec 23, 2008
89.86
90.42
86.97
88.79
391,255
+0.42(+0.48%)
Dec 22, 2008
93.80
94.41
86.71
88.37
569,248
-5.49(-5.85%)
Dec 19, 2008
92.24
96.33
92.07
93.86
589,488
+1.50(+1.62%)
Dec 18, 2008
97.92
97.92
90.90
92.37
726,702
-5.27(-5.39%)
Dec 17, 2008
96.62
100.36
96.40
97.63
1,286,863
-0.07(-0.07%)
Dec 16, 2008
95.13
98.02
94.09
97.70
749,336
+4.36(+4.67%)
Dec 15, 2008
97.50
99.71
91.20
93.34
977,701
-1.72(-1.81%)
Dec 12, 2008
91.03
96.46
90.09
95.06
1,026,027
-1.23(-1.28%)
Dec 11, 2008
98.51
103.09
94.67
96.30
1,002,718
-1.59(-1.63%)
Dec 10, 2008
94.12
99.10
93.70
97.89
646,423
+7.15(+7.88%)
Dec 09, 2008
88.11
93.99
87.39
90.74
490,121
+1.95(+2.20%)
Dec 08, 2008
87.65
90.77
86.26
88.79
762,166
+6.60(+8.03%)
Dec 05, 2008
80.47
82.29
74.39
82.19
606,385
-0.15(-0.18%)
Dec 04, 2008
91.65
92.79
80.24
82.34
851,674
-10.25(-11.07%)
Dec 03, 2008
89.47
92.92
88.21
92.59
727,162
+0.33(+0.35%)
Dec 02, 2008
90.64
93.67
87.75
92.27
803,024
+3.12(+3.50%)
Dec 01, 2008
95.62
97.08
89.02
89.15
418,034
-11.86(-11.74%)
Nov 28, 2008
102.41
102.60
97.37
101.01
185,290
-2.18(-2.11%)
Nov 26, 2008
93.50
103.55
92.59
103.19
642,074
+8.48(+8.96%)
Nov 25, 2008
94.54
96.20
91.29
94.71
729,041
+1.59(+1.71%)
Nov 24, 2008
87.78
96.36
87.36
93.11
403,113
+7.12(+8.28%)
Nov 21, 2008
77.74
86.29
76.51
86.00
860,583
+11.21(+14.99%)
Nov 20, 2008
88.82
88.82
74.43
74.78
592,100
-16.12(-17.73%)
Nov 19, 2008
97.18
99.39
90.87
90.90
427,617
-8.16(-8.23%)
Nov 18, 2008
98.87
100.62
94.41
99.06
244,875
+1.59(+1.63%)
Nov 17, 2008
98.93
102.15
97.31
97.47
188,013
-1.98(-1.99%)
Nov 14, 2008
102.54
105.39
98.38
99.45
488,712
-4.75(-4.55%)
Nov 13, 2008
94.09
104.23
88.50
104.20
586,134
+10.63(+11.36%)
Nov 12, 2008
99.22
100.33
93.31
93.57
255,774
-9.59(-9.29%)
Nov 11, 2008
104.10
105.37
101.08
103.16
260,248
-3.90(-3.64%)
Nov 10, 2008
111.44
111.44
104.42
107.06
306,958
+1.75(+1.67%)
Nov 07, 2008
103.35
106.86
101.69
105.30
242,502
+3.09(+3.02%)
Nov 06, 2008
107.25
108.16
99.61
102.21
391,558
-6.73(-6.18%)
Nov 05, 2008
111.38
115.08
107.84
108.94
321,617
-4.84(-4.26%)
Nov 04, 2008
109.33
115.25
109.20
113.78
463,397
+8.29(+7.86%)
Nov 03, 2008
111.38
111.38
103.45
105.50
108,688
-5.04(-4.56%)
Oct 31, 2008
107.51
114.69
103.63
110.53
252,634
+1.53(+1.40%)
Oct 30, 2008
105.53
109.01
100.69
109.01
178,981
+8.97(+8.97%)
Oct 29, 2008
96.82
105.46
96.45
100.04
396,086
+5.75(+6.10%)
Oct 28, 2008
90.38
94.41
83.17
94.28
247,050
+8.65(+10.09%)
Oct 27, 2008
89.12
93.96
85.54
85.64
380,595
-7.41(-7.96%)
Oct 24, 2008
84.24
94.48
84.24
93.05
223,128
-3.38(-3.51%)
Oct 23, 2008
94.48
99.78
88.12
96.43
420,183
+2.18(+2.31%)
Oct 22, 2008
103.35
103.42
90.90
94.25
324,240
-12.51(-11.72%)
Oct 21, 2008
108.78
111.44
104.59
106.76
351,643
-3.31(-3.01%)
Oct 20, 2008
100.78
110.24
100.78
110.08
283,794
+11.41(+11.56%)
Oct 17, 2008
93.99
106.67
90.38
98.67
520,809
+4.22(+4.47%)
Oct 16, 2008
89.99
94.58
82.55
94.45
354,248
+8.35(+9.70%)
Oct 15, 2008
99.58
100.56
85.61
86.09
355,776
-18.85(-17.96%)
Oct 14, 2008
112.45
115.05
100.85
104.94
486,041
+0.10(+0.09%)
Oct 13, 2008
92.66
105.72
91.03
104.85
271,089
+18.85(+21.92%)
Oct 10, 2008
86.61
92.63
77.42
86.00
336,820
-7.93(-8.44%)
Oct 09, 2008
104.00
109.40
92.74
93.93
311,435
-10.05(-9.67%)
Oct 08, 2008
102.64
114.21
95.58
103.97
595,896
+0.69(+0.67%)
Oct 07, 2008
120.38
120.38
103.29
103.29
371,165
-11.67(-10.15%)
Oct 06, 2008
115.86
116.38
103.12
114.95
466,132
-7.64(-6.23%)
Oct 03, 2008
128.93
135.20
122.04
122.59
434,735
-3.74(-2.96%)
Oct 02, 2008
138.35
138.35
125.52
126.33
215,147
-14.66(-10.40%)
Oct 01, 2008
146.06
146.06
137.35
140.99
346,308
-4.71(-3.23%)
Sep 30, 2008
142.94
146.87
138.52
145.70
157,268
+6.99(+5.04%)
Sep 29, 2008
154.80
154.80
132.67
138.71
316,478
-19.17(-12.14%)
Sep 26, 2008
158.96
160.26
153.01
157.89
0
-5.91(-3.61%)
Sep 25, 2008
159.25
164.61
159.19
163.79
182,856
+3.80(+2.37%)
Sep 24, 2008
166.17
166.17
159.41
160.00
179,858
-1.59(-0.99%)
Sep 23, 2008
163.51
168.77
159.15
161.59
488,252
-2.66(-1.62%)
Sep 22, 2008
171.99
171.99
163.61
164.26
230,598
-4.81(-2.85%)
Sep 19, 2008
156.10
172.97
156.10
169.07
0
+13.29(+8.53%)
Sep 18, 2008
153.01
157.33
146.90
155.77
379,605
+7.41(+4.99%)
Sep 17, 2008
150.22
154.90
144.01
148.36
621,715
-2.34(-1.55%)
Sep 16, 2008
144.50
150.90
137.96
150.70
497,809
+3.09(+2.09%)
Sep 15, 2008
162.47
162.47
145.73
147.62
344,408
-14.95(-9.20%)
Sep 12, 2008
159.32
163.64
159.02
162.57
455,404
+6.21(+3.97%)
Sep 11, 2008
152.04
158.44
148.56
156.36
924,616
+3.61(+2.36%)
Sep 10, 2008
147.45
154.96
146.25
152.75
495,240
+6.69(+4.58%)
Sep 09, 2008
159.54
159.54
145.89
146.06
780,450
-16.67(-10.25%)
Sep 08, 2008
171.60
171.60
159.38
162.73
567,806
-2.96(-1.78%)
Sep 05, 2008
163.05
165.69
157.46
165.69
0
+2.28(+1.39%)
Sep 04, 2008
166.40
168.82
159.77
163.41
597,949
-2.41(-1.45%)
Sep 03, 2008
165.07
169.23
161.95
165.82
891,460
-0.75(-0.45%)
Sep 02, 2008
174.88
174.88
166.21
166.56
666,718
-12.28(-6.87%)
Aug 29, 2008
181.19
181.68
177.65
178.85
273,280
-0.62(-0.34%)
Aug 28, 2008
185.02
185.02
174.82
179.47
771,151
-3.48(-1.90%)
Aug 27, 2008
180.86
185.67
180.86
182.94
542,444
+4.78(+2.68%)
Aug 26, 2008
174.01
180.38
174.01
178.17
185,839
+5.17(+2.99%)
Aug 25, 2008
174.62
176.54
170.92
173.00
218,259
-2.50(-1.43%)
Aug 22, 2008
178.52
178.52
170.72
175.50
949,402
-4.16(-2.32%)
Aug 21, 2008
178.65
181.58
177.35
179.66
628,107
+2.96(+1.67%)
Aug 20, 2008
172.19
177.71
170.50
176.70
1,273,680
+6.89(+4.06%)
Aug 19, 2008
164.74
170.14
161.59
169.81
1,202,095
+6.31(+3.86%)
Aug 18, 2008
169.88
170.46
162.50
163.51
211,537
-4.88(-2.90%)
Aug 15, 2008
172.28
172.28
165.26
168.38
0
-2.54(-1.48%)
Aug 14, 2008
174.07
174.56
167.93
170.92
1,673,605
-3.64(-2.09%)
Aug 13, 2008
168.03
179.92
166.04
174.56
1,266,266
+8.16(+4.90%)
Aug 12, 2008
167.38
169.13
165.59
166.40
496,381
+1.46(+0.89%)
Aug 11, 2008
168.09
168.09
161.04
164.94
437,217
-1.33(-0.80%)
Aug 08, 2008
165.07
167.57
162.60
166.27
284,001
-1.17(-0.70%)
Aug 07, 2008
173.75
175.66
167.44
167.44
858,317
-4.48(-2.61%)
Aug 06, 2008
164.22
171.99
164.22
171.93
638,741
+7.51(+4.57%)
Aug 05, 2008
162.50
166.47
159.74
164.42
641,209
+0.55(+0.34%)
Aug 04, 2008
177.39
177.39
162.34
163.87
1,010,212
-12.06(-6.85%)
Aug 01, 2008
175.50
180.15
174.75
175.92
539,782
-0.39(-0.22%)
Jul 31, 2008
184.67
184.67
175.70
176.31
972,529
-5.69(-3.12%)
Jul 30, 2008
172.25
184.08
170.50
182.00
882,839
+9.85(+5.72%)
Jul 29, 2008
172.15
177.13
168.84
172.15
1,034,806
-2.37(-1.36%)
Jul 28, 2008
175.01
180.38
173.88
174.53
716,725
+0.62(+0.35%)
Jul 25, 2008
175.89
179.95
173.84
173.91
679,217
-0.36(-0.20%)
Jul 24, 2008
177.13
179.24
167.77
174.27
1,098,551
-2.57(-1.45%)
Jul 23, 2008
185.28
185.64
174.92
176.83
561,796
-8.51(-4.59%)
Jul 22, 2008
195.46
195.55
184.99
185.35
360,648
-12.25(-6.20%)
Jul 21, 2008
189.38
197.60
187.14
197.60
285,607
+9.16(+4.86%)
Jul 18, 2008
187.10
192.92
185.93
188.44
486,509
+0.10(+0.05%)
Jul 17, 2008
198.38
198.93
183.01
188.34
765,201
-8.58(-4.36%)
Jul 16, 2008
199.81
202.83
192.79
196.92
506,895
-5.43(-2.68%)
Jul 15, 2008
210.50
210.57
201.70
202.35
174,466
-7.83(-3.73%)
Jul 14, 2008
214.18
214.18
207.25
210.18
390,783
+0.39(+0.19%)
Jul 11, 2008
212.36
213.47
204.46
209.79
147,624
+1.33(+0.64%)
Jul 10, 2008
199.68
208.46
198.54
208.46
247,645
+9.42(+4.74%)
Jul 09, 2008
206.47
210.54
199.03
199.03
473,575
-6.50(-3.16%)
Jul 08, 2008
206.51
206.51
195.88
205.53
441,818
-4.42(-2.11%)
Jul 07, 2008
215.22
217.72
206.08
209.95
374,125
-7.57(-3.48%)
Jul 04, 2008
227.47
227.47
212.49
217.52
403,229
+0.00(+0.00%)
Jul 03, 2008
227.47
227.47
212.49
217.52
403,229
-6.21(-2.77%)
Jul 02, 2008
233.51
237.38
222.63
223.73
935,877
-6.79(-2.95%)
Jul 01, 2008
226.82
230.62
225.82
230.52
178,340
+2.68(+1.17%)
Jun 30, 2008
225.75
228.75
225.10
227.85
85,419
+5.06(+2.27%)
Jun 27, 2008
220.12
223.83
219.90
222.79
105,012
+3.28(+1.50%)
Jun 26, 2008
223.18
224.45
216.13
219.51
156,668
-2.37(-1.07%)
Jun 25, 2008
224.25
224.25
217.07
221.88
157,275
-2.93(-1.30%)
Jun 24, 2008
232.60
232.60
224.61
224.80
89,086
-6.95(-3.00%)
Jun 23, 2008
225.52
231.76
223.54
231.76
54,193
+8.90(+4.00%)
Jun 20, 2008
225.62
227.57
221.59
222.85
148,774
-1.75(-0.78%)
Jun 19, 2008
232.08
232.90
223.41
224.61
204,144
-5.52(-2.40%)
Jun 18, 2008
230.82
230.82
225.93
230.13
165,958
+0.97(+0.43%)
Jun 17, 2008
224.22
230.59
223.41
229.16
107,371
+7.05(+3.18%)
Jun 16, 2008
222.40
223.80
221.26
222.11
126,922
+3.31(+1.52%)
Jun 13, 2008
219.47
220.68
216.71
218.79
417,664
+1.24(+0.57%)
Jun 12, 2008
223.15
223.15
216.74
217.56
227,837
-4.97(-2.23%)
Jun 11, 2008
221.62
224.28
219.41
222.53
358,479
+2.92(+1.33%)
Jun 10, 2008
222.11
227.51
215.87
219.60
429,458
-6.40(-2.83%)
Jun 09, 2008
220.58
227.53
220.58
226.01
214,873
+5.59(+2.54%)
Jun 06, 2008
225.68
227.63
220.32
220.42
246,014
-1.40(-0.63%)
Jun 05, 2008
210.60
221.81
210.60
221.81
730,727
+11.67(+5.55%)
Jun 04, 2008
216.09
216.09
209.63
210.15
606,341
-5.30(-2.46%)
Jun 03, 2008
218.66
220.84
214.50
215.44
325,690
-1.53(-0.70%)
Jun 02, 2008
212.23
219.25
211.02
216.97
256,293
+6.21(+2.95%)
May 30, 2008
204.78
211.97
204.78
210.76
425,035
+6.24(+3.05%)
May 29, 2008
210.76
210.76
203.97
204.52
348,849
-5.59(-2.66%)
May 28, 2008
206.44
210.99
204.98
210.11
1,042,091
+2.50(+1.21%)
May 27, 2008
210.15
213.59
206.57
207.61
643,294
-2.21(-1.05%)
May 26, 2008
213.88
215.64
207.09
209.82
0
+0.00(+0.00%)
May 23, 2008
213.88
215.64
207.09
209.82
98,812
-2.89(-1.36%)
May 22, 2008
214.99
218.56
212.10
212.71
706,449
-2.02(-0.94%)
May 21, 2008
219.60
221.20
214.70
214.73
943,290
-4.13(-1.89%)
May 20, 2008
213.07
219.41
213.07
218.86
155,330
+4.94(+2.31%)
May 19, 2008
210.93
216.52
210.93
213.92
195,207
+2.96(+1.40%)
May 16, 2008
207.42
210.96
207.42
210.96
61,075
+4.97(+2.41%)
May 15, 2008
207.19
207.38
201.83
205.99
192,248
+1.17(+0.57%)
May 14, 2008
208.10
208.55
204.69
204.82
134,937
-2.24(-1.08%)
May 13, 2008
204.39
207.55
202.05
207.06
38,210
+3.61(+1.77%)
May 12, 2008
202.96
203.97
201.08
203.45
217,978
+0.26(+0.13%)
May 09, 2008
205.08
205.63
201.18
203.19
26,141
-2.18(-1.06%)
May 08, 2008
203.16
205.37
201.70
205.37
51,829
+3.25(+1.61%)
May 07, 2008
205.21
205.95
201.86
202.12
107,963
-1.51(-0.74%)
May 06, 2008
194.68
204.07
194.68
203.63
109,758
+8.04(+4.11%)
May 05, 2008
190.97
196.43
190.97
195.59
41,251
+4.26(+2.23%)
May 02, 2008
188.86
192.24
188.86
191.33
37,205
+3.28(+1.74%)
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
.