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 Eqpt & Services SPDR
(NY:
XES
)
94.59
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2017
181.17
184.37
180.25
183.82
35,234
+2.38(+1.31%)
Mar 30, 2017
183.00
184.19
180.99
181.44
75,188
+0.18(+0.10%)
Mar 29, 2017
176.87
181.81
176.32
181.26
55,907
+3.94(+2.22%)
Mar 28, 2017
172.93
177.92
172.02
177.33
111,817
+5.49(+3.19%)
Mar 27, 2017
171.93
172.57
169.82
171.84
48,513
-1.65(-0.95%)
Mar 24, 2017
175.22
177.05
173.21
173.48
66,799
-1.01(-0.58%)
Mar 23, 2017
173.39
175.86
172.48
174.49
53,741
-0.09(-0.05%)
Mar 22, 2017
174.12
175.68
172.38
174.58
243,188
-0.82(-0.47%)
Mar 21, 2017
178.61
179.25
174.31
175.41
136,162
-2.71(-1.52%)
Mar 20, 2017
177.97
178.61
174.95
178.12
67,476
-1.13(-0.63%)
Mar 17, 2017
180.44
181.90
178.97
179.25
50,800
-0.61(-0.34%)
Mar 16, 2017
182.51
182.78
179.03
179.86
81,328
-1.65(-0.91%)
Mar 15, 2017
177.39
182.23
176.20
181.50
109,687
+6.58(+3.76%)
Mar 14, 2017
176.84
176.84
170.53
174.92
201,749
-4.20(-2.35%)
Mar 13, 2017
179.03
181.04
177.94
179.12
83,258
-0.09(-0.05%)
Mar 10, 2017
180.59
181.59
176.66
179.22
128,917
+0.64(+0.36%)
Mar 09, 2017
179.31
180.69
174.46
178.58
277,275
-3.11(-1.71%)
Mar 08, 2017
187.81
189.27
181.13
181.68
143,123
-7.49(-3.96%)
Mar 07, 2017
194.75
194.94
189.00
189.18
111,460
-3.38(-1.76%)
Mar 06, 2017
193.20
193.58
189.54
192.56
89,864
-1.65(-0.85%)
Mar 03, 2017
196.22
198.13
193.58
194.21
30,837
-1.64(-0.84%)
Mar 02, 2017
199.96
200.42
195.67
195.85
82,522
-5.30(-2.63%)
Mar 01, 2017
198.23
202.79
198.23
201.15
64,657
+5.48(+2.80%)
Feb 28, 2017
198.13
199.05
195.39
195.67
30,230
-4.29(-2.15%)
Feb 27, 2017
196.31
201.88
195.07
199.96
39,528
+4.39(+2.24%)
Feb 24, 2017
197.40
198.23
194.57
195.58
39,022
-4.57(-2.28%)
Feb 23, 2017
202.34
203.25
197.68
200.15
31,661
+0.91(+0.46%)
Feb 22, 2017
200.51
201.70
198.68
199.23
40,815
-2.65(-1.31%)
Feb 21, 2017
201.43
203.53
201.43
201.88
74,019
+2.93(+1.47%)
Feb 17, 2017
198.96
198.96
198.96
0
-3.11(-1.54%)
Feb 16, 2017
206.82
206.91
201.33
202.06
30,215
-4.02(-1.95%)
Feb 15, 2017
209.74
210.11
205.35
206.09
33,221
-4.30(-2.04%)
Feb 14, 2017
206.54
210.43
205.45
210.38
38,843
+4.84(+2.36%)
Feb 13, 2017
204.72
207.00
203.80
205.54
39,403
+0.18(+0.09%)
Feb 10, 2017
205.99
207.73
204.99
205.35
43,656
+2.28(+1.12%)
Feb 09, 2017
201.88
204.62
201.88
203.07
63,683
+2.10(+1.05%)
Feb 08, 2017
200.33
201.24
194.75
200.97
72,306
-0.27(-0.14%)
Feb 07, 2017
203.89
205.56
199.69
201.24
101,963
-3.20(-1.56%)
Feb 06, 2017
210.84
210.84
204.12
204.44
111,047
-6.31(-2.99%)
Feb 03, 2017
205.26
210.97
205.26
210.75
38,528
+6.58(+3.22%)
Feb 02, 2017
207.46
207.46
202.70
204.17
43,381
-1.55(-0.76%)
Feb 01, 2017
207.37
207.69
202.79
205.72
144,002
+0.46(+0.22%)
Jan 31, 2017
202.52
205.26
200.42
205.26
51,501
+2.74(+1.35%)
Jan 30, 2017
208.37
208.37
200.05
202.52
133,519
-7.59(-3.61%)
Jan 27, 2017
212.48
212.85
208.37
210.11
39,649
-3.20(-1.50%)
Jan 26, 2017
217.69
218.42
212.85
213.31
58,653
-2.56(-1.19%)
Jan 25, 2017
211.57
216.17
211.57
215.86
63,959
+5.03(+2.38%)
Jan 24, 2017
208.83
212.12
206.72
210.84
49,064
+3.56(+1.72%)
Jan 23, 2017
210.75
211.34
204.99
207.27
59,482
-5.30(-2.49%)
Jan 20, 2017
212.48
214.68
211.90
212.57
32,028
+2.74(+1.31%)
Jan 19, 2017
211.11
212.12
209.19
209.83
41,787
-0.73(-0.35%)
Jan 18, 2017
210.56
211.75
208.55
210.56
98,759
-1.83(-0.86%)
Jan 17, 2017
212.39
213.17
210.11
212.39
119,237
+2.10(+1.00%)
Jan 13, 2017
210.29
210.29
210.29
0
-2.93(-1.37%)
Jan 12, 2017
217.88
218.14
211.29
213.21
43,139
-2.28(-1.06%)
Jan 11, 2017
212.39
216.50
212.30
215.50
44,043
+4.75(+2.26%)
Jan 10, 2017
214.49
214.49
209.83
210.75
64,203
-2.74(-1.28%)
Jan 09, 2017
214.95
215.77
211.66
213.49
107,152
-3.29(-1.52%)
Jan 06, 2017
215.59
217.65
212.85
216.78
87,459
+2.01(+0.94%)
Jan 05, 2017
214.49
216.14
211.89
214.77
93,538
+0.64(+0.30%)
Jan 04, 2017
210.20
214.77
209.65
214.13
45,271
+4.39(+2.09%)
Jan 03, 2017
208.19
213.21
205.90
209.74
115,164
+5.48(+2.68%)
Dec 30, 2016
204.26
204.26
204.26
0
+0.00(+0.00%)
Dec 29, 2016
204.53
205.63
203.25
204.26
28,366
-0.73(-0.36%)
Dec 28, 2016
210.20
210.93
204.44
204.99
46,993
-4.29(-2.05%)
Dec 27, 2016
207.09
210.38
207.09
209.28
29,544
+3.11(+1.51%)
Dec 23, 2016
206.18
206.18
206.18
0
-0.27(-0.13%)
Dec 22, 2016
208.19
208.93
206.36
206.45
44,799
-1.37(-0.66%)
Dec 21, 2016
209.28
209.65
207.18
207.82
34,436
-0.64(-0.31%)
Dec 20, 2016
209.10
210.40
207.63
208.46
30,087
+1.74(+0.84%)
Dec 19, 2016
206.18
208.10
205.17
206.72
32,380
+0.00(+0.00%)
Dec 16, 2016
208.55
208.92
205.99
206.72
30,299
-0.53(-0.25%)
Dec 15, 2016
204.33
208.41
202.32
207.25
71,327
+2.10(+1.02%)
Dec 14, 2016
209.81
212.00
203.78
205.15
97,466
-7.85(-3.69%)
Dec 13, 2016
217.20
217.20
208.44
213.00
131,884
-0.18(-0.09%)
Dec 12, 2016
223.69
224.42
212.46
213.19
153,976
+0.46(+0.21%)
Dec 09, 2016
210.72
213.09
209.72
212.73
93,759
+4.20(+2.01%)
Dec 08, 2016
205.52
209.20
203.93
208.53
77,406
+3.83(+1.87%)
Dec 07, 2016
204.24
207.07
202.82
204.69
116,321
-1.37(-0.66%)
Dec 06, 2016
202.32
206.43
199.03
206.06
59,176
+1.64(+0.80%)
Dec 05, 2016
200.31
205.52
200.22
204.42
107,026
+6.48(+3.27%)
Dec 02, 2016
196.57
198.85
195.93
197.94
51,638
+0.46(+0.23%)
Dec 01, 2016
198.85
201.86
195.61
197.48
203,556
+3.93(+2.03%)
Nov 30, 2016
182.60
195.11
182.60
193.56
210,334
+21.64(+12.59%)
Nov 29, 2016
172.56
173.47
169.54
171.92
88,363
-5.02(-2.84%)
Nov 28, 2016
182.33
182.60
176.76
176.94
46,109
-4.02(-2.22%)
Nov 25, 2016
183.15
183.15
179.77
180.96
9,612
-2.92(-1.59%)
Nov 23, 2016
183.88
183.88
183.88
0
+2.56(+1.41%)
Nov 22, 2016
181.50
182.60
178.58
181.32
27,995
+0.37(+0.20%)
Nov 21, 2016
180.13
182.33
179.59
180.96
32,329
+4.75(+2.69%)
Nov 18, 2016
176.67
177.64
175.75
176.21
28,828
+0.64(+0.36%)
Nov 17, 2016
177.85
179.68
174.84
175.57
63,403
-0.18(-0.10%)
Nov 16, 2016
176.12
177.31
174.02
175.75
75,059
-1.00(-0.57%)
Nov 15, 2016
173.47
177.76
173.20
176.76
75,887
+5.57(+3.25%)
Nov 14, 2016
166.53
171.28
166.44
171.19
32,337
+4.29(+2.57%)
Nov 11, 2016
167.17
167.26
162.42
166.90
37,598
-1.64(-0.98%)
Nov 10, 2016
166.07
170.09
165.53
168.54
107,427
+1.83(+1.10%)
Nov 09, 2016
160.14
166.99
159.50
166.71
153,343
+7.12(+4.46%)
Nov 08, 2016
159.14
160.87
157.13
159.59
25,506
-0.82(-0.51%)
Nov 07, 2016
160.41
160.96
159.14
160.41
44,608
+3.01(+1.91%)
Nov 04, 2016
157.86
159.50
154.39
157.40
37,774
-1.55(-0.98%)
Nov 03, 2016
158.41
160.41
156.94
158.95
32,027
+2.10(+1.34%)
Nov 02, 2016
158.50
158.95
154.94
156.85
52,237
-4.29(-2.66%)
Nov 01, 2016
163.06
163.70
158.41
161.15
54,925
-0.09(-0.06%)
Oct 31, 2016
165.25
165.80
161.05
161.24
60,186
-4.56(-2.75%)
Oct 28, 2016
169.09
170.00
164.25
165.80
59,144
-3.65(-2.16%)
Oct 27, 2016
172.19
172.83
169.45
169.45
54,160
-2.19(-1.28%)
Oct 26, 2016
170.46
173.29
168.91
171.64
38,954
-1.00(-0.58%)
Oct 25, 2016
175.48
178.40
172.37
172.65
42,269
-3.65(-2.07%)
Oct 24, 2016
178.95
178.95
173.93
176.30
31,751
-2.92(-1.63%)
Oct 21, 2016
178.40
180.87
177.49
179.22
90,474
-0.82(-0.46%)
Oct 20, 2016
178.67
180.71
177.67
180.04
48,668
-0.46(-0.25%)
Oct 19, 2016
177.76
182.51
177.76
180.50
166,639
+4.66(+2.65%)
Oct 18, 2016
177.31
177.66
174.47
175.84
39,041
+1.64(+0.94%)
Oct 17, 2016
175.94
175.94
173.72
174.20
16,327
-1.55(-0.88%)
Oct 14, 2016
178.58
179.59
175.11
175.75
26,630
-1.92(-1.08%)
Oct 13, 2016
175.75
178.67
174.11
177.67
39,140
-0.09(-0.05%)
Oct 12, 2016
177.85
179.04
177.12
177.76
8,533
-1.28(-0.71%)
Oct 11, 2016
181.05
181.05
177.58
179.04
21,725
-3.01(-1.66%)
Oct 10, 2016
179.04
183.06
179.04
182.05
41,843
+5.20(+2.94%)
Oct 07, 2016
178.49
179.13
176.03
176.85
49,990
-0.82(-0.46%)
Oct 06, 2016
177.85
180.13
175.84
177.67
58,020
+0.94(+0.53%)
Oct 05, 2016
173.47
178.40
173.47
176.73
73,978
+6.45(+3.79%)
Oct 04, 2016
174.02
174.38
169.36
170.28
88,551
-2.74(-1.58%)
Oct 03, 2016
174.20
174.20
170.82
173.01
33,740
-0.82(-0.47%)
Sep 30, 2016
172.19
175.11
169.96
173.84
21,771
+3.20(+1.87%)
Sep 29, 2016
166.44
174.02
166.44
170.64
131,641
+4.84(+2.92%)
Sep 28, 2016
155.39
166.17
153.84
165.80
121,963
+11.59(+7.52%)
Sep 27, 2016
153.93
154.84
151.83
154.21
37,397
-2.10(-1.34%)
Sep 26, 2016
156.94
159.14
155.65
156.31
26,306
+0.82(+0.53%)
Sep 23, 2016
160.14
161.51
155.19
155.48
17,515
-5.02(-3.13%)
Sep 22, 2016
160.50
161.97
159.78
160.50
16,996
+3.01(+1.91%)
Sep 21, 2016
153.93
157.77
153.38
157.49
62,429
+5.84(+3.85%)
Sep 20, 2016
153.02
153.75
150.65
151.65
11,786
-1.37(-0.90%)
Sep 19, 2016
155.30
156.67
153.02
153.02
23,331
-0.46(-0.30%)
Sep 16, 2016
152.38
153.84
151.38
153.47
25,295
-1.30(-0.84%)
Sep 15, 2016
153.32
155.80
152.41
154.78
21,617
+2.01(+1.31%)
Sep 14, 2016
153.96
156.78
151.68
152.77
30,290
-1.28(-0.83%)
Sep 13, 2016
157.69
157.69
152.31
154.05
37,111
-6.20(-3.87%)
Sep 12, 2016
156.14
160.97
154.96
160.25
18,792
+1.82(+1.15%)
Sep 09, 2016
164.89
166.17
158.42
158.42
41,020
-9.30(-5.54%)
Sep 08, 2016
163.53
168.36
162.07
167.72
57,650
+5.65(+3.49%)
Sep 07, 2016
163.25
163.62
161.16
162.07
12,451
-0.73(-0.45%)
Sep 06, 2016
160.52
163.16
159.79
162.80
15,946
+2.64(+1.65%)
Sep 02, 2016
160.25
160.15
160.15
160.15
22,281
+2.10(+1.33%)
Sep 01, 2016
158.60
159.51
155.87
158.06
31,122
-1.82(-1.14%)
Aug 31, 2016
161.43
162.52
158.49
159.88
29,552
-2.28(-1.41%)
Aug 30, 2016
164.80
165.99
161.43
162.16
40,710
-1.82(-1.11%)
Aug 29, 2016
162.71
165.14
162.25
163.98
7,860
+0.64(+0.39%)
Aug 26, 2016
164.71
167.26
162.25
163.34
47,393
-0.91(-0.55%)
Aug 25, 2016
163.62
166.44
162.98
164.25
10,650
+0.18(+0.11%)
Aug 24, 2016
166.35
167.81
163.71
164.07
56,375
-3.37(-2.01%)
Aug 23, 2016
165.53
168.72
165.53
167.45
13,819
+1.55(+0.93%)
Aug 22, 2016
167.45
167.54
165.35
165.90
16,805
-4.28(-2.52%)
Aug 19, 2016
171.18
171.18
168.18
170.18
14,070
-1.64(-0.96%)
Aug 18, 2016
166.81
172.37
166.62
171.82
32,075
+5.83(+3.51%)
Aug 17, 2016
165.71
166.72
163.62
165.99
44,852
-0.90(-0.54%)
Aug 16, 2016
167.81
167.90
165.26
166.89
13,324
+0.08(+0.05%)
Aug 15, 2016
162.98
167.76
162.98
166.81
40,620
+5.10(+3.16%)
Aug 12, 2016
164.99
165.62
160.70
161.70
38,084
-2.55(-1.55%)
Aug 11, 2016
162.43
165.26
161.88
164.25
22,758
+3.01(+1.87%)
Aug 10, 2016
166.44
166.72
161.06
161.25
36,977
-4.65(-2.80%)
Aug 09, 2016
168.63
168.63
164.77
165.90
25,764
-1.82(-1.09%)
Aug 08, 2016
164.07
169.09
164.07
167.72
39,703
+5.10(+3.14%)
Aug 05, 2016
159.24
162.71
158.69
162.62
41,200
+3.37(+2.12%)
Aug 04, 2016
157.88
160.97
157.88
159.24
18,628
+0.82(+0.52%)
Aug 03, 2016
154.05
158.69
153.13
158.42
97,002
+4.19(+2.72%)
Aug 02, 2016
156.05
156.96
150.76
154.23
77,705
+0.27(+0.18%)
Aug 01, 2016
158.97
159.88
153.23
153.96
68,580
-7.20(-4.47%)
Jul 29, 2016
157.42
161.61
156.78
161.16
56,718
+2.37(+1.49%)
Jul 28, 2016
160.15
163.25
157.88
158.79
34,584
-1.46(-0.91%)
Jul 27, 2016
163.80
166.81
159.42
160.25
34,862
-3.10(-1.90%)
Jul 26, 2016
159.79
163.34
159.51
163.34
45,429
+2.83(+1.76%)
Jul 25, 2016
164.07
164.16
160.02
160.52
98,192
-5.10(-3.08%)
Jul 22, 2016
168.27
168.27
163.89
165.62
125,837
-1.73(-1.03%)
Jul 21, 2016
170.27
173.28
167.26
167.35
40,856
-2.92(-1.71%)
Jul 20, 2016
168.18
172.00
165.35
170.27
64,482
+0.73(+0.43%)
Jul 19, 2016
171.91
172.09
169.27
169.54
21,349
-3.37(-1.95%)
Jul 18, 2016
171.09
172.91
168.45
172.91
37,928
+0.64(+0.37%)
Jul 15, 2016
174.46
174.46
171.73
172.28
26,847
-0.64(-0.37%)
Jul 14, 2016
173.83
175.74
172.64
172.91
39,469
+1.46(+0.85%)
Jul 13, 2016
175.83
177.94
170.18
171.46
101,522
-5.56(-3.14%)
Jul 12, 2016
172.00
178.38
171.91
177.02
103,581
+9.75(+5.83%)
Jul 11, 2016
171.00
173.19
167.17
167.26
52,924
-2.10(-1.24%)
Jul 08, 2016
167.08
171.00
165.62
169.36
89,309
+3.74(+2.26%)
Jul 07, 2016
168.18
173.46
164.53
165.62
157,138
-0.91(-0.55%)
Jul 06, 2016
165.99
167.08
163.07
166.53
38,898
-0.91(-0.54%)
Jul 05, 2016
172.91
173.28
163.98
167.45
60,839
-9.66(-5.46%)
Jul 01, 2016
170.54
177.11
177.11
177.11
56,718
+6.29(+3.68%)
Jun 30, 2016
167.99
170.82
166.26
170.82
68,826
+2.28(+1.35%)
Jun 29, 2016
166.81
169.91
165.53
168.54
64,123
+4.38(+2.67%)
Jun 28, 2016
163.25
164.89
161.98
164.16
65,919
+5.10(+3.21%)
Jun 27, 2016
168.08
168.27
158.33
159.06
90,883
-11.39(-6.68%)
Jun 24, 2016
169.18
174.65
169.18
170.45
84,026
-10.21(-5.65%)
Jun 23, 2016
178.11
180.66
177.20
180.66
27,055
+5.74(+3.28%)
Jun 22, 2016
176.74
178.93
174.74
174.92
53,984
-0.82(-0.47%)
Jun 21, 2016
173.64
176.74
170.91
175.74
34,538
+1.82(+1.05%)
Jun 20, 2016
176.93
179.02
173.92
173.92
61,803
+0.18(+0.10%)
Jun 17, 2016
170.82
175.19
170.18
173.74
41,379
+5.67(+3.37%)
Jun 16, 2016
170.34
170.34
164.25
168.07
43,226
-4.37(-2.53%)
Jun 15, 2016
172.35
176.53
170.34
172.44
54,313
-0.73(-0.42%)
Jun 14, 2016
171.80
174.99
169.34
173.17
73,603
-0.27(-0.16%)
Jun 13, 2016
173.17
176.72
171.44
173.44
35,825
-1.73(-0.99%)
Jun 10, 2016
179.17
179.90
174.99
175.17
84,049
-7.37(-4.04%)
Jun 09, 2016
182.08
182.99
179.35
182.54
53,646
-1.00(-0.55%)
Jun 08, 2016
185.27
186.82
181.54
183.54
63,695
+1.36(+0.75%)
Jun 07, 2016
177.99
183.18
177.72
182.18
120,228
+4.73(+2.67%)
Jun 06, 2016
165.61
177.62
164.98
177.44
145,650
+14.10(+8.63%)
Jun 03, 2016
162.34
164.43
160.49
163.34
116,804
+1.91(+1.18%)
Jun 02, 2016
161.61
161.88
158.43
161.43
105,322
-2.28(-1.39%)
Jun 01, 2016
162.52
164.34
158.06
163.70
115,889
-1.37(-0.83%)
May 31, 2016
165.16
169.07
164.07
165.07
103,111
+0.46(+0.28%)
May 27, 2016
162.88
164.61
164.61
164.61
65,211
+1.55(+0.95%)
May 26, 2016
168.07
168.93
163.07
163.07
85,943
-3.55(-2.13%)
May 25, 2016
160.70
166.98
160.70
166.62
147,659
+7.46(+4.69%)
May 24, 2016
160.52
160.52
156.24
159.15
63,415
+0.45(+0.29%)
May 23, 2016
158.97
160.15
157.01
158.70
85,467
-1.36(-0.85%)
May 20, 2016
157.24
160.79
156.42
160.06
92,354
+3.55(+2.27%)
May 19, 2016
157.97
157.97
153.33
156.51
68,577
-1.91(-1.21%)
May 18, 2016
162.52
164.79
157.24
158.43
115,859
-5.37(-3.28%)
May 17, 2016
161.79
166.34
161.34
163.79
141,482
+2.18(+1.35%)
May 16, 2016
159.24
163.52
159.24
161.61
114,431
+5.46(+3.50%)
May 13, 2016
159.52
161.88
155.79
156.15
102,228
-4.55(-2.83%)
May 12, 2016
163.07
164.98
158.61
160.70
70,837
-0.27(-0.17%)
May 11, 2016
159.43
163.61
157.33
160.97
148,179
+0.64(+0.40%)
May 10, 2016
158.06
160.70
157.42
160.34
50,167
+3.73(+2.38%)
May 09, 2016
164.43
164.43
155.24
156.60
131,751
-9.56(-5.75%)
May 06, 2016
159.97
168.43
159.97
166.16
57,190
+4.82(+2.99%)
May 05, 2016
167.62
168.62
160.34
161.34
87,969
-2.82(-1.72%)
May 04, 2016
168.53
171.16
163.16
164.16
113,605
-4.37(-2.59%)
May 03, 2016
172.53
172.53
167.16
168.53
87,466
-6.64(-3.79%)
May 02, 2016
177.44
178.26
172.89
175.17
54,056
-2.37(-1.33%)
Apr 29, 2016
175.90
181.08
173.44
177.53
54,511
+3.19(+1.83%)
Apr 28, 2016
174.80
178.53
172.00
174.35
54,650
-1.00(-0.57%)
Apr 27, 2016
170.44
176.90
170.44
175.35
66,866
+6.55(+3.88%)
Apr 26, 2016
168.80
169.07
165.34
168.80
46,135
+0.64(+0.38%)
Apr 25, 2016
173.35
173.80
166.43
168.16
69,706
-5.55(-3.20%)
Apr 22, 2016
169.34
176.90
169.34
173.71
71,783
+4.73(+2.80%)
Apr 21, 2016
170.98
172.07
168.53
168.98
27,179
-1.18(-0.70%)
Apr 20, 2016
168.07
172.18
167.81
170.16
42,088
+0.82(+0.48%)
Apr 19, 2016
163.52
170.25
163.52
169.34
63,290
+7.19(+4.43%)
Apr 18, 2016
153.97
162.96
153.01
162.16
88,392
+2.91(+1.83%)
Apr 15, 2016
157.06
160.61
155.06
159.24
57,048
-1.59(-0.99%)
Apr 14, 2016
163.79
164.25
159.06
160.84
59,449
-2.23(-1.37%)
Apr 13, 2016
161.43
164.61
160.06
163.07
58,533
+2.09(+1.30%)
Apr 12, 2016
154.51
162.16
153.31
160.97
85,254
+7.55(+4.92%)
Apr 11, 2016
154.42
156.21
153.42
153.42
49,115
+0.64(+0.42%)
Apr 08, 2016
151.78
155.42
150.87
152.78
43,030
+4.82(+3.26%)
Apr 07, 2016
150.78
152.78
146.32
147.96
23,949
-4.28(-2.81%)
Apr 06, 2016
151.24
156.24
147.87
152.24
36,396
+3.00(+2.01%)
Apr 05, 2016
148.32
151.24
147.23
149.23
54,713
-0.55(-0.36%)
Apr 04, 2016
152.15
154.24
148.51
149.78
30,746
-2.64(-1.73%)
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
.