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, 2018
137.04
140.47
137.01
139.06
6,827,231
+1.59(+1.16%)
Apr 27, 2018
139.48
139.62
137.22
137.47
5,554,963
-2.54(-1.82%)
Apr 26, 2018
138.88
140.20
137.77
140.01
3,842,244
+1.87(+1.35%)
Apr 25, 2018
136.16
138.42
135.10
138.14
5,655,431
+1.69(+1.24%)
Apr 24, 2018
138.46
139.94
135.21
136.44
7,516,916
-1.69(-1.23%)
Apr 23, 2018
136.12
138.21
135.07
138.14
4,791,002
+0.92(+0.67%)
Apr 20, 2018
136.69
137.91
135.42
137.22
4,571,060
-0.42(-0.31%)
Apr 19, 2018
138.24
139.39
136.87
137.64
7,325,578
-0.28(-0.20%)
Apr 18, 2018
135.56
139.76
135.38
137.93
9,558,874
+4.13(+3.09%)
Apr 17, 2018
132.95
134.43
132.15
133.79
3,618,866
+0.85(+0.64%)
Apr 16, 2018
131.82
133.76
130.83
132.95
6,821,925
+0.95(+0.72%)
Apr 13, 2018
130.33
132.98
130.33
131.99
4,883,224
+2.19(+1.69%)
Apr 12, 2018
130.12
130.55
128.25
129.80
3,770,528
-0.25(-0.19%)
Apr 11, 2018
128.00
130.90
127.51
130.05
6,670,860
+2.33(+1.83%)
Apr 10, 2018
125.00
128.82
124.61
127.72
6,531,350
+5.16(+4.21%)
Apr 09, 2018
123.59
124.72
122.46
122.57
4,754,130
+0.18(+0.14%)
Apr 06, 2018
124.97
125.76
120.08
122.39
5,541,823
-3.39(-2.70%)
Apr 05, 2018
122.78
126.72
122.67
125.78
6,543,464
+3.50(+2.86%)
Apr 04, 2018
119.85
122.41
119.18
122.28
3,626,977
+0.07(+0.06%)
Apr 03, 2018
120.77
122.39
118.63
122.21
3,741,797
+2.05(+1.71%)
Apr 02, 2018
123.38
123.61
117.78
120.16
6,067,724
-4.20(-3.38%)
Mar 29, 2018
124.37
124.37
124.37
0
+3.39(+2.80%)
Mar 28, 2018
122.39
123.41
120.45
120.98
4,279,262
-0.81(-0.67%)
Mar 27, 2018
125.18
125.28
121.03
121.79
3,130,260
-3.04(-2.43%)
Mar 26, 2018
123.80
124.86
121.61
124.83
4,388,654
+2.30(+1.87%)
Mar 23, 2018
123.87
126.20
122.18
122.53
5,974,631
-0.14(-0.12%)
Mar 22, 2018
123.73
124.83
122.53
122.67
3,758,873
-2.65(-2.11%)
Mar 21, 2018
121.36
125.81
120.80
125.32
5,337,477
+5.01(+4.17%)
Mar 20, 2018
119.53
121.22
119.49
120.31
3,287,322
+1.80(+1.52%)
Mar 19, 2018
120.87
121.03
117.62
118.50
4,796,113
-3.04(-2.50%)
Mar 16, 2018
120.27
122.30
119.46
121.54
4,041,179
+1.50(+1.25%)
Mar 15, 2018
122.26
123.14
119.34
120.04
3,610,428
-1.66(-1.36%)
Mar 14, 2018
122.79
123.04
121.34
121.70
3,200,778
-0.46(-0.37%)
Mar 13, 2018
123.14
124.02
121.59
122.16
3,207,552
-0.53(-0.43%)
Mar 12, 2018
122.47
123.71
121.38
122.68
2,629,247
+0.14(+0.12%)
Mar 09, 2018
121.24
122.75
120.96
122.54
3,184,825
+2.61(+2.17%)
Mar 08, 2018
120.29
120.85
118.84
119.94
2,864,513
-0.21(-0.18%)
Mar 07, 2018
122.26
119.05
120.15
3,831,373
-1.23(-1.02%)
Mar 06, 2018
123.25
123.53
121.05
121.38
3,690,169
-1.13(-0.92%)
Mar 05, 2018
119.62
123.32
119.41
122.51
3,407,741
+2.19(+1.82%)
Mar 02, 2018
116.80
120.53
115.65
120.32
4,027,420
+2.61(+2.22%)
Mar 01, 2018
116.76
119.12
116.55
117.72
4,801,718
+1.20(+1.03%)
Feb 28, 2018
120.46
121.42
116.48
116.52
4,397,494
-3.21(-2.68%)
Feb 27, 2018
122.19
123.39
119.62
119.72
4,133,662
-2.89(-2.36%)
Feb 26, 2018
122.65
123.60
121.54
122.61
2,630,855
+0.53(+0.43%)
Feb 23, 2018
119.76
122.12
119.34
122.08
3,088,335
+3.21(+2.70%)
Feb 22, 2018
118.88
4,610,847
+2.54(+2.18%)
Feb 21, 2018
118.56
119.76
116.31
116.34
4,786,477
-2.85(-2.39%)
Feb 20, 2018
119.90
121.03
118.53
119.19
4,238,200
-0.35(-0.30%)
Feb 16, 2018
119.55
119.55
119.55
0
-0.60(-0.50%)
Feb 15, 2018
120.15
120.55
116.73
120.15
4,168,757
+0.25(+0.21%)
Feb 14, 2018
114.01
120.18
113.84
119.90
7,336,264
+4.37(+3.78%)
Feb 13, 2018
115.81
116.85
115.00
115.53
3,058,612
-1.59(-1.35%)
Feb 12, 2018
115.56
118.23
115.35
117.12
5,120,367
+2.96(+2.59%)
Feb 09, 2018
114.86
115.25
109.19
114.16
9,159,358
+0.03(+0.03%)
Feb 08, 2018
120.18
113.80
114.12
9,198,484
-4.69(-3.95%)
Feb 07, 2018
123.00
123.92
118.70
118.81
8,102,484
-3.91(-3.19%)
Feb 06, 2018
119.83
123.38
117.93
122.72
6,435,936
+1.16(+0.96%)
Feb 05, 2018
123.67
124.91
119.94
121.56
7,641,279
-3.59(-2.87%)
Feb 02, 2018
128.82
129.03
124.66
125.15
10,546,089
-5.57(-4.26%)
Feb 01, 2018
130.40
131.74
129.06
130.72
5,045,389
+0.63(+0.49%)
Jan 31, 2018
130.37
131.14
128.89
130.09
6,666,204
-0.21(-0.16%)
Jan 30, 2018
133.15
133.43
129.57
130.30
10,964,661
-4.69(-3.47%)
Jan 29, 2018
136.15
137.35
134.77
134.99
4,890,382
-2.68(-1.95%)
Jan 26, 2018
137.56
138.16
136.68
137.66
1,863,318
+0.53(+0.39%)
Jan 25, 2018
140.73
140.80
136.60
137.13
4,859,161
-2.85(-2.04%)
Jan 24, 2018
140.80
141.66
138.93
139.99
5,136,979
-0.46(-0.33%)
Jan 23, 2018
140.66
141.13
138.77
140.45
3,651,431
+0.56(+0.40%)
Jan 22, 2018
136.47
139.95
136.39
139.88
4,783,383
+3.42(+2.51%)
Jan 19, 2018
136.11
136.64
135.27
136.47
3,723,599
-0.56(-0.41%)
Jan 18, 2018
138.16
138.77
136.32
137.03
3,365,393
-1.59(-1.14%)
Jan 17, 2018
137.77
139.81
136.61
138.62
3,910,216
+1.16(+0.85%)
Jan 16, 2018
139.99
140.69
137.31
137.45
4,895,630
-2.54(-1.81%)
Jan 12, 2018
139.99
139.99
139.99
0
+1.13(+0.81%)
Jan 11, 2018
136.57
140.52
136.01
138.86
5,487,788
+3.24(+2.39%)
Jan 10, 2018
135.57
135.62
3,001,544
-0.81(-0.59%)
Jan 09, 2018
136.89
137.66
136.13
136.43
3,625,541
-0.21(-0.15%)
Jan 08, 2018
135.69
136.78
134.60
136.64
2,211,045
+0.81(+0.60%)
Jan 05, 2018
135.83
136.25
134.63
135.83
3,449,550
-0.88(-0.65%)
Jan 04, 2018
136.68
137.05
134.60
136.71
4,457,035
+0.67(+0.49%)
Jan 03, 2018
135.16
137.03
135.16
136.04
5,225,349
+1.34(+0.99%)
Jan 02, 2018
132.52
134.74
132.13
134.70
4,858,231
+3.67(+2.80%)
Dec 29, 2017
131.04
131.04
131.04
0
-1.55(-1.17%)
Dec 28, 2017
131.46
132.84
131.43
132.59
2,523,331
+0.99(+0.75%)
Dec 27, 2017
132.34
132.69
131.32
131.60
3,589,545
-1.06(-0.80%)
Dec 26, 2017
130.33
132.84
129.91
132.66
4,259,583
+2.89(+2.23%)
Dec 22, 2017
129.80
131.00
128.53
129.77
3,600,790
+0.56(+0.44%)
Dec 21, 2017
125.40
129.52
125.10
129.21
6,048,356
+3.45(+2.75%)
Dec 20, 2017
123.53
125.89
122.40
125.75
4,653,930
+3.07(+2.50%)
Dec 19, 2017
122.93
124.31
122.31
122.68
2,484,766
+0.21(+0.17%)
Dec 18, 2017
120.85
123.25
120.71
122.47
3,336,795
+2.36(+1.97%)
Dec 15, 2017
122.58
122.58
120.01
120.11
3,336,616
-1.18(-0.97%)
Dec 14, 2017
122.07
123.41
121.22
121.29
2,852,103
-1.23(-1.00%)
Dec 13, 2017
124.28
124.28
122.28
122.53
6,752,887
-1.23(-0.99%)
Dec 12, 2017
126.29
126.36
123.44
123.76
4,852,041
-1.94(-1.54%)
Dec 11, 2017
126.08
126.64
124.18
125.69
2,695,408
+1.51(+1.22%)
Dec 08, 2017
123.79
125.36
122.84
124.18
3,583,673
+1.76(+1.44%)
Dec 07, 2017
121.61
123.05
121.01
122.42
2,923,721
+0.88(+0.72%)
Dec 06, 2017
122.45
124.35
121.40
121.54
4,570,267
-3.83(-3.06%)
Dec 05, 2017
125.83
127.31
125.16
125.38
2,791,293
-1.12(-0.89%)
Dec 04, 2017
127.34
129.88
126.11
126.50
4,172,522
-1.65(-1.29%)
Dec 01, 2017
127.31
129.91
127.03
128.15
6,890,430
+2.50(+1.99%)
Nov 30, 2017
123.62
126.68
123.62
125.66
8,038,066
+3.03(+2.47%)
Nov 29, 2017
121.89
123.65
121.03
122.63
4,235,548
+0.60(+0.49%)
Nov 28, 2017
121.12
122.53
120.43
122.03
3,492,883
+0.95(+0.78%)
Nov 27, 2017
124.25
121.08
121.08
3,919,709
-3.17(-2.55%)
Nov 24, 2017
125.06
125.30
124.04
124.25
2,582,716
+0.11(+0.09%)
Nov 22, 2017
123.51
124.35
122.95
124.14
3,524,353
+2.08(+1.70%)
Nov 21, 2017
122.39
123.37
121.23
122.07
4,459,948
+0.42(+0.35%)
Nov 20, 2017
122.10
122.28
120.13
121.65
3,496,526
-1.48(-1.20%)
Nov 17, 2017
121.75
123.37
121.40
123.12
3,541,925
+2.46(+2.04%)
Nov 16, 2017
120.59
121.43
119.47
120.66
3,175,236
+0.42(+0.35%)
Nov 15, 2017
120.27
121.08
119.08
120.24
4,572,563
-1.55(-1.27%)
Nov 14, 2017
125.52
125.76
121.68
121.79
6,850,865
-4.43(-3.51%)
Nov 13, 2017
128.22
128.79
126.15
126.22
4,263,525
-2.15(-1.67%)
Nov 10, 2017
128.47
129.77
127.12
128.37
3,534,610
-0.39(-0.30%)
Nov 09, 2017
126.29
128.96
126.08
128.75
4,356,215
+1.76(+1.39%)
Nov 08, 2017
128.26
128.89
125.94
126.99
6,208,500
-1.94(-1.50%)
Nov 07, 2017
129.38
129.70
128.15
128.93
3,842,558
-0.63(-0.49%)
Nov 06, 2017
125.20
129.63
124.99
129.56
8,834,110
+5.21(+4.19%)
Nov 03, 2017
122.77
125.34
121.96
124.35
4,404,029
+1.65(+1.35%)
Nov 02, 2017
123.58
124.28
121.35
122.70
4,521,939
-1.48(-1.19%)
Nov 01, 2017
121.58
124.64
121.54
124.18
8,240,573
+3.59(+2.98%)
Oct 31, 2017
118.58
120.98
117.99
120.59
3,561,330
+1.86(+1.57%)
Oct 30, 2017
119.57
117.53
118.73
3,910,483
+1.34(+1.14%)
Oct 27, 2017
113.38
117.60
112.75
117.39
5,242,049
+3.34(+2.93%)
Oct 26, 2017
113.52
114.08
111.41
114.05
3,555,239
+0.60(+0.53%)
Oct 25, 2017
114.01
114.40
111.90
113.45
4,339,575
-0.98(-0.86%)
Oct 24, 2017
114.96
115.63
113.62
114.43
4,670,580
+0.07(+0.06%)
Oct 23, 2017
117.53
117.74
114.29
114.36
2,642,859
-2.78(-2.37%)
Oct 20, 2017
116.65
117.46
116.19
117.14
3,012,731
+0.56(+0.48%)
Oct 19, 2017
116.33
117.32
115.88
116.58
2,346,569
-0.74(-0.63%)
Oct 18, 2017
118.52
119.64
117.32
117.32
3,610,634
-1.13(-0.95%)
Oct 17, 2017
118.41
119.09
117.11
118.44
2,275,244
+0.14(+0.12%)
Oct 16, 2017
118.94
119.59
117.90
118.30
2,225,757
+0.11(+0.09%)
Oct 13, 2017
119.39
119.78
118.06
118.20
2,193,536
+0.03(+0.03%)
Oct 12, 2017
117.46
118.66
116.60
118.16
3,256,628
-0.88(-0.74%)
Oct 11, 2017
118.66
119.11
117.25
119.04
3,024,876
+0.70(+0.59%)
Oct 10, 2017
119.85
120.34
118.13
118.34
2,224,294
-0.18(-0.15%)
Oct 09, 2017
118.48
118.94
117.67
118.52
1,962,584
+0.39(+0.33%)
Oct 06, 2017
118.90
119.80
117.79
118.13
2,778,179
-2.71(-2.24%)
Oct 05, 2017
120.03
121.36
119.96
120.84
2,063,213
+0.98(+0.82%)
Oct 04, 2017
120.59
121.36
119.23
119.85
2,600,526
-0.70(-0.58%)
Oct 03, 2017
120.06
120.91
119.68
120.56
1,786,699
-0.07(-0.06%)
Oct 02, 2017
117.85
120.64
116.97
120.63
3,914,278
+0.70(+0.59%)
Sep 29, 2017
119.64
120.56
118.92
119.92
4,109,460
-0.39(-0.32%)
Sep 28, 2017
121.19
122.03
119.09
120.31
4,076,958
-0.60(-0.49%)
Sep 27, 2017
120.42
120.94
118.30
120.91
4,364,412
+0.88(+0.73%)
Sep 26, 2017
118.66
120.24
118.09
120.03
3,447,816
+0.49(+0.41%)
Sep 25, 2017
117.25
119.75
117.07
119.53
7,921,865
+3.31(+2.85%)
Sep 22, 2017
115.38
116.79
115.10
116.23
3,377,945
+0.46(+0.39%)
Sep 21, 2017
115.35
115.86
114.40
115.77
2,556,315
+0.18(+0.15%)
Sep 20, 2017
113.66
116.37
113.66
115.59
7,517,876
+2.39(+2.11%)
Sep 19, 2017
113.20
113.64
112.46
113.20
3,983,619
+0.25(+0.22%)
Sep 18, 2017
111.58
113.08
111.52
112.96
3,935,685
+0.98(+0.88%)
Sep 15, 2017
112.22
112.36
110.85
111.97
3,902,927
+0.18(+0.16%)
Sep 14, 2017
112.23
113.46
110.86
111.79
4,812,623
+0.56(+0.51%)
Sep 13, 2017
108.88
111.98
108.81
111.23
7,732,625
+3.02(+2.79%)
Sep 12, 2017
106.35
109.35
106.11
108.21
5,434,012
+2.32(+2.19%)
Sep 11, 2017
105.12
106.63
104.88
105.89
4,243,539
+0.98(+0.94%)
Sep 08, 2017
107.69
107.69
103.65
104.91
5,225,278
-3.05(-2.83%)
Sep 07, 2017
108.39
108.49
106.56
107.97
2,652,359
-0.60(-0.55%)
Sep 06, 2017
107.75
109.41
107.58
108.56
3,496,917
+1.79(+1.68%)
Sep 05, 2017
108.46
108.88
105.83
106.77
3,087,854
-0.67(-0.62%)
Sep 01, 2017
105.89
107.75
105.09
107.44
2,914,569
+1.58(+1.49%)
Aug 31, 2017
104.95
106.33
104.46
105.86
3,777,788
+1.90(+1.82%)
Aug 30, 2017
103.09
104.60
102.26
103.96
1,972,978
+0.28(+0.27%)
Aug 29, 2017
102.98
103.96
101.79
103.68
2,557,861
-0.14(-0.13%)
Aug 28, 2017
104.53
105.21
102.58
103.82
3,434,988
-0.63(-0.61%)
Aug 25, 2017
104.74
105.02
104.17
104.46
2,854,572
+0.25(+0.24%)
Aug 24, 2017
103.51
104.74
103.33
104.21
2,059,409
+0.25(+0.24%)
Aug 23, 2017
102.74
104.81
102.14
103.96
2,407,526
+0.98(+0.95%)
Aug 22, 2017
102.45
103.40
102.45
102.98
2,582,060
+0.88(+0.86%)
Aug 21, 2017
103.05
103.09
101.65
102.10
3,795,895
-1.30(-1.26%)
Aug 18, 2017
102.42
104.25
101.72
103.40
4,260,761
+1.26(+1.24%)
Aug 17, 2017
103.19
104.95
102.14
102.14
3,914,293
-1.58(-1.52%)
Aug 16, 2017
105.33
106.21
103.26
103.72
3,868,932
-1.47(-1.40%)
Aug 15, 2017
105.37
105.51
103.93
105.19
4,198,108
-0.46(-0.43%)
Aug 14, 2017
107.16
107.58
105.46
105.65
2,815,350
-1.16(-1.09%)
Aug 11, 2017
106.56
107.26
105.72
106.81
3,963,333
+0.21(+0.20%)
Aug 10, 2017
108.98
109.58
106.49
106.60
4,557,502
-1.58(-1.46%)
Aug 09, 2017
108.28
109.37
107.40
108.18
6,296,814
+0.39(+0.36%)
Aug 08, 2017
107.33
109.61
106.97
107.79
4,212,085
-0.18(-0.16%)
Aug 07, 2017
109.19
109.23
107.19
107.97
2,983,443
-1.79(-1.63%)
Aug 04, 2017
107.61
110.07
107.23
109.76
4,135,329
+2.53(+2.36%)
Aug 03, 2017
111.27
111.37
106.74
107.23
6,232,944
-3.90(-3.51%)
Aug 02, 2017
112.42
112.63
109.72
111.12
8,207,878
-2.18(-1.92%)
Aug 01, 2017
114.00
114.64
112.55
113.30
3,699,484
-0.84(-0.74%)
Jul 31, 2017
115.02
115.30
112.67
114.14
4,522,998
-1.12(-0.97%)
Jul 28, 2017
115.37
117.72
114.35
115.27
4,552,986
-0.25(-0.21%)
Jul 27, 2017
114.53
115.76
113.34
115.51
3,781,371
+1.16(+1.01%)
Jul 26, 2017
115.48
116.74
113.78
114.35
6,373,233
-0.17(-0.15%)
Jul 25, 2017
113.06
115.51
112.74
114.53
5,595,243
+3.55(+3.19%)
Jul 24, 2017
111.72
112.07
110.32
110.98
2,746,828
-0.11(-0.10%)
Jul 21, 2017
112.39
112.84
110.64
111.09
5,215,534
-1.37(-1.22%)
Jul 20, 2017
115.48
115.69
112.21
112.46
5,825,612
-2.18(-1.90%)
Jul 19, 2017
110.67
114.78
110.21
114.64
6,732,374
+4.07(+3.68%)
Jul 18, 2017
113.06
113.12
109.83
110.56
4,370,490
-1.37(-1.22%)
Jul 17, 2017
111.69
113.14
111.27
111.93
2,513,507
-0.07(-0.06%)
Jul 14, 2017
111.55
112.35
111.00
112.00
2,861,542
+0.95(+0.85%)
Jul 13, 2017
110.32
111.16
109.26
111.06
3,677,927
+0.84(+0.76%)
Jul 12, 2017
111.83
113.02
109.69
110.21
5,708,604
-0.03(-0.03%)
Jul 11, 2017
109.26
111.33
108.21
110.25
3,250,314
+0.98(+0.90%)
Jul 10, 2017
107.61
109.70
106.81
109.26
3,974,672
+1.65(+1.53%)
Jul 07, 2017
107.26
107.72
105.00
107.61
6,486,563
-0.46(-0.42%)
Jul 06, 2017
111.94
107.69
108.07
6,759,631
-2.49(-2.25%)
Jul 05, 2017
113.44
113.44
110.09
110.56
6,062,193
-3.90(-3.40%)
Jul 03, 2017
112.95
115.06
112.70
114.46
2,569,535
+2.42(+2.16%)
Jun 30, 2017
112.04
113.27
110.60
112.04
5,022,095
+0.77(+0.69%)
Jun 29, 2017
110.67
112.84
110.39
111.27
5,566,341
+1.37(+1.25%)
Jun 28, 2017
109.19
111.33
108.56
109.90
4,889,384
+0.63(+0.58%)
Jun 27, 2017
109.90
110.93
109.11
109.26
4,383,089
+0.10(+0.10%)
Jun 26, 2017
109.51
110.84
108.28
109.16
5,808,089
+0.28(+0.26%)
Jun 23, 2017
106.49
108.91
106.00
108.88
5,208,324
+2.84(+2.68%)
Jun 22, 2017
106.67
107.90
105.75
106.03
5,768,012
+0.14(+0.13%)
Jun 21, 2017
108.95
110.28
104.93
105.89
11,428,909
-3.58(-3.27%)
Jun 20, 2017
108.84
110.11
106.67
109.47
8,488,515
-1.30(-1.17%)
Jun 19, 2017
111.62
112.07
110.42
110.77
4,292,756
-0.32(-0.28%)
Jun 16, 2017
111.16
111.16
109.42
111.09
4,122,700
+1.10(+1.00%)
Jun 15, 2017
112.37
113.31
109.14
109.99
7,388,263
-2.77(-2.45%)
Jun 14, 2017
116.74
117.02
112.40
112.75
9,674,438
-5.11(-4.34%)
Jun 13, 2017
115.06
117.94
114.57
117.86
6,738,153
+2.94(+2.56%)
Jun 12, 2017
115.66
116.83
114.20
114.92
7,009,839
+0.73(+0.64%)
Jun 09, 2017
110.65
114.82
110.23
114.19
7,993,469
+4.13(+3.75%)
Jun 08, 2017
110.44
111.98
109.85
110.06
7,610,321
-0.88(-0.79%)
Jun 07, 2017
114.89
115.73
110.55
110.93
8,131,159
-4.76(-4.12%)
Jun 06, 2017
112.65
116.01
112.05
115.69
6,534,794
+2.87(+2.55%)
Jun 05, 2017
112.51
113.77
111.96
112.82
3,450,863
-0.35(-0.31%)
Jun 02, 2017
114.47
114.52
112.02
113.17
5,274,622
-2.42(-2.09%)
Jun 01, 2017
114.85
116.74
113.66
115.59
5,718,830
+1.54(+1.35%)
May 31, 2017
114.08
114.85
112.30
114.05
6,035,345
-1.44(-1.24%)
May 30, 2017
117.69
117.86
115.45
115.48
5,904,876
-3.33(-2.80%)
May 26, 2017
118.95
119.16
117.55
118.81
3,684,676
+0.28(+0.24%)
May 25, 2017
121.05
124.15
117.67
118.53
8,133,151
-3.15(-2.59%)
May 24, 2017
122.91
124.17
120.88
121.68
5,235,537
-1.61(-1.31%)
May 23, 2017
123.50
123.71
122.14
123.29
4,511,442
-0.11(-0.09%)
May 22, 2017
125.39
125.39
122.84
123.40
3,495,468
-0.98(-0.79%)
May 19, 2017
122.52
124.73
121.96
124.38
4,692,473
+2.91(+2.39%)
May 18, 2017
121.02
122.15
119.83
121.47
3,300,275
+0.00(+0.00%)
May 17, 2017
122.21
123.71
121.35
121.47
4,952,903
-1.82(-1.48%)
May 16, 2017
125.01
125.01
122.42
123.29
4,237,162
-1.19(-0.96%)
May 15, 2017
126.83
127.04
123.75
124.48
4,398,515
+0.91(+0.74%)
May 12, 2017
124.13
124.62
123.08
123.57
3,143,153
-0.49(-0.39%)
May 11, 2017
125.71
125.88
123.50
124.06
4,031,447
-0.74(-0.59%)
May 10, 2017
123.40
125.60
122.87
124.80
4,707,551
+2.80(+2.30%)
May 09, 2017
123.75
124.06
121.75
122.00
4,474,360
-1.58(-1.28%)
May 08, 2017
122.07
124.03
121.19
123.57
3,694,230
+1.61(+1.32%)
May 05, 2017
117.86
122.07
117.48
121.96
5,916,234
+4.62(+3.94%)
May 04, 2017
120.11
127.77
115.59
117.34
8,690,852
-4.13(-3.40%)
May 03, 2017
121.47
122.56
120.00
121.47
5,626,800
+0.07(+0.06%)
May 02, 2017
122.31
124.03
120.46
121.40
4,930,771
-0.77(-0.63%)
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
.