Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

84.45 +0.24 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 130.16 134.74 128.96 133.54 152,822 +3.83(+2.95%)
Apr 29, 2015 125.04 130.71 125.04 129.71 165,226 +3.96(+3.15%)
Apr 28, 2015 125.22 126.42 124.28 125.75 103,819 +0.49(+0.39%)
Apr 27, 2015 124.42 126.73 124.42 125.26 109,384 +1.51(+1.22%)
Apr 24, 2015 125.62 125.97 123.04 123.75 153,796 -2.18(-1.73%)
Apr 23, 2015 124.02 126.82 124.02 125.93 107,318 +2.14(+1.73%)
Apr 22, 2015 122.99 124.69 121.88 123.80 83,860 +1.16(+0.94%)
Apr 21, 2015 127.13 127.13 121.84 122.64 162,717 -4.27(-3.37%)
Apr 20, 2015 127.67 129.27 126.73 126.91 70,324 -0.31(-0.24%)
Apr 17, 2015 130.16 130.16 126.15 127.22 119,493 -3.25(-2.49%)
Apr 16, 2015 131.98 133.36 129.01 130.47 113,185 -2.00(-1.51%)
Apr 15, 2015 127.18 133.09 126.29 132.47 165,453 +6.41(+5.08%)
Apr 14, 2015 122.99 126.64 122.99 126.06 67,929 +3.92(+3.21%)
Apr 13, 2015 123.44 123.47 121.66 122.15 48,210 -0.85(-0.69%)
Apr 10, 2015 123.44 124.24 121.88 122.99 69,809 +0.00(+0.00%)
Apr 09, 2015 119.83 123.44 119.83 122.99 60,852 +3.47(+2.90%)
Apr 08, 2015 120.68 121.26 118.54 119.52 50,559 -0.80(-0.67%)
Apr 07, 2015 118.94 122.02 118.50 120.32 56,440 +0.76(+0.63%)
Apr 06, 2015 115.07 119.84 115.07 119.57 131,816 +5.38(+4.72%)
Apr 02, 2015 112.09 114.18 114.18 114.18 80,564 +1.42(+1.26%)
Apr 01, 2015 112.14 114.36 112.14 112.76 90,930 +0.84(+0.76%)
Mar 31, 2015 112.18 114.36 110.94 111.91 31,383 -0.27(-0.24%)
Mar 30, 2015 111.65 112.76 110.67 112.18 75,089 +1.11(+1.00%)
Mar 27, 2015 111.78 111.78 109.64 111.07 70,082 -1.34(-1.19%)
Mar 26, 2015 113.92 115.25 111.85 112.40 99,769 +0.04(+0.04%)
Mar 25, 2015 111.29 113.42 111.02 112.36 86,477 +1.91(+1.73%)
Mar 24, 2015 110.62 110.85 108.71 110.44 124,140 +0.27(+0.24%)
Mar 23, 2015 109.96 112.49 109.96 110.18 167,480 +0.27(+0.24%)
Mar 20, 2015 108.80 110.05 108.31 109.91 154,089 +7.34(+7.16%)
Mar 19, 2015 103.71 104.14 102.10 102.57 27,934 -2.50(-2.38%)
Mar 18, 2015 100.33 105.79 99.48 105.07 56,538 +3.77(+3.72%)
Mar 17, 2015 101.30 101.64 100.35 101.30 58,324 -0.25(-0.25%)
Mar 16, 2015 101.93 102.27 99.61 101.55 154,818 -1.14(-1.11%)
Mar 13, 2015 104.01 104.14 101.43 102.70 145,379 -2.37(-2.26%)
Mar 12, 2015 105.95 106.67 104.52 105.07 46,271 -0.68(-0.64%)
Mar 11, 2015 105.02 106.12 103.48 105.74 36,360 +0.93(+0.89%)
Mar 10, 2015 106.25 107.22 104.77 104.81 113,786 -2.92(-2.71%)
Mar 09, 2015 110.70 110.70 107.44 107.73 61,686 -2.41(-2.19%)
Mar 06, 2015 111.97 113.36 110.06 110.15 49,247 -2.79(-2.47%)
Mar 05, 2015 113.41 113.41 111.33 112.94 28,798 -0.55(-0.48%)
Mar 04, 2015 113.28 113.74 110.99 113.49 28,775 +0.25(+0.22%)
Mar 03, 2015 112.22 114.51 111.63 113.24 40,503 +1.61(+1.44%)
Mar 02, 2015 113.24 113.24 109.60 111.63 61,349 -1.27(-1.12%)
Feb 27, 2015 111.59 113.87 111.46 112.90 45,296 +1.78(+1.60%)
Feb 26, 2015 112.43 113.41 110.65 111.12 64,255 -1.95(-1.72%)
Feb 25, 2015 112.52 113.79 110.80 113.07 64,788 +0.68(+0.60%)
Feb 24, 2015 114.30 114.59 110.99 112.39 48,943 -0.85(-0.75%)
Feb 23, 2015 114.38 114.89 112.01 113.24 88,803 -2.75(-2.37%)
Feb 20, 2015 118.49 118.74 115.27 115.99 75,175 -2.20(-1.86%)
Feb 19, 2015 116.20 119.25 114.93 118.19 51,235 -0.30(-0.25%)
Feb 18, 2015 117.72 119.67 116.83 118.49 76,210 -0.68(-0.57%)
Feb 17, 2015 117.47 119.29 113.96 119.16 58,819 +2.16(+1.85%)
Feb 13, 2015 115.56 117.00 117.00 117.00 117,194 +4.66(+4.15%)
Feb 12, 2015 114.17 116.16 112.01 112.35 83,400 +0.04(+0.04%)
Feb 11, 2015 113.49 113.49 110.57 112.31 86,199 -2.07(-1.81%)
Feb 10, 2015 118.36 118.36 113.07 114.38 77,031 -4.32(-3.64%)
Feb 09, 2015 115.99 119.92 115.61 118.70 81,606 +3.05(+2.64%)
Feb 06, 2015 115.52 116.54 114.23 115.65 87,328 +1.31(+1.15%)
Feb 05, 2015 112.90 115.27 112.39 114.34 102,479 +2.54(+2.27%)
Feb 04, 2015 114.30 114.30 109.77 111.80 118,672 -4.06(-3.51%)
Feb 03, 2015 111.42 116.99 111.37 115.86 179,599 +5.97(+5.43%)
Feb 02, 2015 106.46 109.98 106.12 109.89 61,003 +4.27(+4.05%)
Jan 30, 2015 102.70 106.80 102.02 105.62 80,516 +2.41(+2.34%)
Jan 29, 2015 104.52 104.52 99.96 103.20 70,251 -0.89(-0.85%)
Jan 28, 2015 110.53 110.53 103.63 104.09 57,176 -6.77(-6.11%)
Jan 27, 2015 109.13 111.63 108.62 110.87 77,342 +0.97(+0.89%)
Jan 26, 2015 108.03 109.89 107.10 109.89 46,306 +2.33(+2.16%)
Jan 23, 2015 108.75 110.31 107.52 107.56 31,927 -1.57(-1.43%)
Jan 22, 2015 110.44 110.70 107.22 109.13 58,309 -0.34(-0.31%)
Jan 21, 2015 106.25 109.51 106.21 109.47 48,653 +4.06(+3.86%)
Jan 20, 2015 106.00 106.00 103.22 105.41 34,515 -1.31(-1.23%)
Jan 16, 2015 102.78 106.89 102.40 106.72 39,174 +4.66(+4.56%)
Jan 15, 2015 107.31 107.99 102.02 102.06 54,889 -3.56(-3.37%)
Jan 14, 2015 104.09 105.91 101.81 105.62 50,567 +0.04(+0.04%)
Jan 13, 2015 105.79 107.39 104.22 105.57 30,015 +0.13(+0.12%)
Jan 12, 2015 108.50 108.50 104.18 105.45 61,686 -4.66(-4.23%)
Jan 09, 2015 111.80 112.31 108.41 110.10 59,335 -1.57(-1.40%)
Jan 08, 2015 110.36 112.35 109.72 111.67 64,969 +1.82(+1.66%)
Jan 07, 2015 112.22 112.94 108.71 109.85 36,988 -1.10(-0.99%)
Jan 06, 2015 113.87 114.89 109.89 110.95 64,860 -3.60(-3.14%)
Jan 05, 2015 117.85 117.85 113.53 114.55 84,686 -5.84(-4.85%)
Jan 02, 2015 118.95 121.28 117.55 120.39 45,578 +0.97(+0.81%)
Dec 31, 2014 120.01 119.42 119.42 119.42 89,295 -1.35(-1.12%)
Dec 30, 2014 121.49 121.87 119.67 120.77 86,153 -1.02(-0.83%)
Dec 29, 2014 121.32 123.52 120.52 121.79 60,481 +0.85(+0.70%)
Dec 26, 2014 120.64 122.80 119.80 120.94 28,357 +0.34(+0.28%)
Dec 24, 2014 121.58 120.60 120.60 120.60 76,869 -1.27(-1.04%)
Dec 23, 2014 122.89 123.99 120.35 121.87 54,262 -0.38(-0.31%)
Dec 22, 2014 124.33 124.54 120.01 122.25 136,727 -2.92(-2.33%)
Dec 19, 2014 120.35 125.30 118.74 125.17 131,774 +12.12(+10.72%)
Dec 18, 2014 114.55 115.39 110.46 113.06 137,063 +2.08(+1.87%)
Dec 17, 2014 105.02 112.23 105.02 110.98 117,292 +5.85(+5.56%)
Dec 16, 2014 102.41 108.68 101.89 105.14 97,986 +1.92(+1.86%)
Dec 15, 2014 104.82 106.18 103.17 103.21 96,172 -0.92(-0.88%)
Dec 12, 2014 105.70 106.74 103.97 104.14 105,954 -2.64(-2.48%)
Dec 11, 2014 107.62 110.10 106.34 106.78 47,561 -0.72(-0.67%)
Dec 10, 2014 110.42 110.50 106.90 107.50 91,287 -4.53(-4.04%)
Dec 09, 2014 108.18 112.06 107.98 112.03 54,089 +3.56(+3.29%)
Dec 08, 2014 113.07 113.07 107.94 108.46 127,148 -6.13(-5.35%)
Dec 05, 2014 116.19 116.59 115.59 114.59 112,505 -1.92(-1.65%)
Dec 04, 2014 117.47 118.47 116.15 116.51 115,389 -1.80(-1.52%)
Dec 03, 2014 116.95 120.08 115.79 118.31 112,062 +2.24(+1.93%)
Dec 02, 2014 116.07 118.91 115.11 116.07 108,030 -0.28(-0.24%)
Dec 01, 2014 118.71 119.19 114.15 116.35 97,613 -3.04(-2.55%)
Nov 28, 2014 126.80 127.69 119.39 119.39 267,064 -13.46(-10.13%)
Nov 26, 2014 136.22 132.85 132.85 132.85 24,368 -4.29(-3.13%)
Nov 25, 2014 140.50 140.82 136.94 137.14 47,219 -2.96(-2.12%)
Nov 24, 2014 140.50 142.14 139.14 140.10 33,995 -0.84(-0.60%)
Nov 21, 2014 141.06 142.75 139.42 140.94 64,448 +2.48(+1.79%)
Nov 20, 2014 136.18 138.74 135.58 138.46 18,735 +2.56(+1.89%)
Nov 19, 2014 136.50 136.78 134.57 135.90 32,299 -0.68(-0.50%)
Nov 18, 2014 137.98 139.42 136.58 136.58 19,336 -1.24(-0.90%)
Nov 17, 2014 138.22 138.90 136.94 137.82 314,373 -0.76(-0.55%)
Nov 14, 2014 137.46 139.58 136.18 138.58 37,589 +1.52(+1.11%)
Nov 13, 2014 138.50 139.14 133.57 137.06 60,261 -2.28(-1.64%)
Nov 12, 2014 139.30 141.50 138.82 139.34 39,082 -0.72(-0.51%)
Nov 11, 2014 140.18 140.98 138.14 140.06 22,493 +0.24(+0.17%)
Nov 10, 2014 143.27 144.59 138.74 139.82 46,022 -2.12(-1.50%)
Nov 07, 2014 138.50 142.30 137.38 141.94 48,755 +4.33(+3.14%)
Nov 06, 2014 135.50 137.62 134.13 137.62 28,006 +1.16(+0.85%)
Nov 05, 2014 134.81 138.12 133.57 136.46 54,484 +2.84(+2.13%)
Nov 04, 2014 138.42 138.46 133.33 133.61 33,386 -5.93(-4.25%)
Nov 03, 2014 142.75 144.67 139.06 139.54 24,307 -2.92(-2.05%)
Oct 31, 2014 140.94 142.54 138.78 142.47 44,699 +1.68(+1.19%)
Oct 30, 2014 141.46 142.18 139.10 140.78 59,047 -0.68(-0.48%)
Oct 29, 2014 141.66 143.47 139.94 141.46 62,036 +0.68(+0.48%)
Oct 28, 2014 137.54 141.06 136.22 140.78 30,216 +4.17(+3.05%)
Oct 27, 2014 142.14 141.85 135.46 136.62 29,315 -5.23(-3.69%)
Oct 24, 2014 144.03 144.03 140.22 141.85 60,568 -1.54(-1.07%)
Oct 23, 2014 141.22 144.75 140.58 143.39 71,829 +3.40(+2.43%)
Oct 22, 2014 145.07 146.59 139.98 139.98 60,640 -4.69(-3.24%)
Oct 21, 2014 142.71 144.71 142.18 144.67 39,594 +3.81(+2.70%)
Oct 20, 2014 138.70 139.38 137.66 140.86 25,936 +2.12(+1.53%)
Oct 17, 2014 142.50 144.79 137.42 138.74 54,352 -1.24(-0.89%)
Oct 16, 2014 133.85 141.42 132.57 139.98 47,731 +3.37(+2.46%)
Oct 15, 2014 133.13 136.98 130.53 136.62 74,201 +2.84(+2.13%)
Oct 14, 2014 137.34 138.78 132.89 133.77 103,809 -2.60(-1.91%)
Oct 13, 2014 140.62 142.94 136.10 136.38 53,898 -4.49(-3.18%)
Oct 10, 2014 143.87 144.19 138.99 140.86 67,641 -3.24(-2.25%)
Oct 09, 2014 150.24 150.24 143.83 144.11 45,142 -7.21(-4.76%)
Oct 08, 2014 151.04 151.32 145.55 151.32 68,142 -0.10(-0.06%)
Oct 07, 2014 151.84 155.20 151.36 151.41 33,224 -1.19(-0.78%)
Oct 06, 2014 153.32 154.80 151.56 152.60 14,875 -0.12(-0.08%)
Oct 03, 2014 155.12 155.76 152.08 152.72 22,994 -2.00(-1.29%)
Oct 02, 2014 156.04 156.08 151.00 154.72 51,493 -1.88(-1.20%)
Oct 01, 2014 161.01 162.05 156.07 156.60 37,779 -4.29(-2.66%)
Sep 30, 2014 163.93 164.65 160.25 160.89 26,461 -3.04(-1.86%)
Sep 29, 2014 163.77 163.97 162.61 163.93 5,311 -1.16(-0.70%)
Sep 26, 2014 163.29 165.25 162.65 165.09 24,248 +2.08(+1.28%)
Sep 25, 2014 165.46 165.46 162.53 163.01 16,359 -2.88(-1.74%)
Sep 24, 2014 165.81 166.52 163.21 165.90 23,260 +0.36(+0.22%)
Sep 23, 2014 165.25 167.02 165.09 165.53 14,570 -0.04(-0.02%)
Sep 22, 2014 168.78 168.78 164.61 165.57 14,769 -3.73(-2.20%)
Sep 19, 2014 171.70 171.94 168.94 169.30 26,356 +2.32(+1.39%)
Sep 18, 2014 168.66 168.66 166.68 166.98 5,241 -0.86(-0.51%)
Sep 17, 2014 169.28 170.02 167.72 167.84 9,079 -0.98(-0.58%)
Sep 16, 2014 168.03 170.18 167.70 168.81 23,760 +1.05(+0.63%)
Sep 15, 2014 167.56 168.40 165.81 167.76 107,881 +0.08(+0.05%)
Sep 12, 2014 170.53 170.53 167.29 167.68 17,924 -3.32(-1.94%)
Sep 11, 2014 167.99 171.12 167.80 171.00 25,518 +1.52(+0.90%)
Sep 10, 2014 168.77 169.65 167.02 169.48 27,097 +0.62(+0.37%)
Sep 09, 2014 170.22 170.96 167.95 168.85 13,249 -1.02(-0.60%)
Sep 08, 2014 171.86 171.98 168.98 169.87 37,471 -2.89(-1.67%)
Sep 05, 2014 171.47 172.76 170.80 172.76 7,257 +0.98(+0.57%)
Sep 04, 2014 176.31 176.31 171.08 171.78 16,325 -4.53(-2.57%)
Sep 03, 2014 177.33 177.84 176.00 176.31 11,241 +0.04(+0.02%)
Sep 02, 2014 178.74 178.85 175.57 176.28 15,365 -2.50(-1.40%)
Aug 29, 2014 177.76 178.78 178.78 178.78 2,098 +1.88(+1.06%)
Aug 28, 2014 177.29 177.68 176.43 176.90 8,161 -1.02(-0.57%)
Aug 27, 2014 177.37 178.66 176.63 177.92 31,414 +0.86(+0.49%)
Aug 26, 2014 175.18 177.64 175.18 177.06 11,356 +2.15(+1.23%)
Aug 25, 2014 174.28 175.22 174.01 174.91 9,853 +1.45(+0.83%)
Aug 22, 2014 174.71 174.71 172.41 173.46 48,536 -1.45(-0.83%)
Aug 21, 2014 174.75 175.03 172.99 174.91 13,167 +0.00(+0.00%)
Aug 20, 2014 174.87 175.06 173.46 174.91 6,471 -0.23(-0.13%)
Aug 19, 2014 174.44 176.04 174.32 175.14 6,443 +1.02(+0.58%)
Aug 18, 2014 174.56 175.03 173.51 174.13 6,740 +0.78(+0.45%)
Aug 15, 2014 172.49 173.58 171.67 173.34 39,974 +1.64(+0.96%)
Aug 14, 2014 174.52 174.87 171.63 171.70 7,444 -2.50(-1.44%)
Aug 13, 2014 174.36 175.30 174.13 174.20 2,795 +0.70(+0.41%)
Aug 12, 2014 174.59 175.07 172.81 173.50 35,027 -1.41(-0.80%)
Aug 11, 2014 174.83 176.74 174.52 174.91 44,270 +0.70(+0.40%)
Aug 08, 2014 171.94 174.13 171.47 174.20 11,639 +2.50(+1.46%)
Aug 07, 2014 173.19 173.50 170.65 171.70 17,775 -1.05(-0.61%)
Aug 06, 2014 172.49 175.66 171.55 172.76 19,503 -0.12(-0.07%)
Aug 05, 2014 175.53 175.53 171.24 172.88 29,732 -3.20(-1.82%)
Aug 04, 2014 174.16 176.28 172.37 176.08 28,198 +1.72(+0.99%)
Aug 01, 2014 174.99 175.73 172.32 174.36 23,674 -1.02(-0.58%)
Jul 31, 2014 180.38 180.38 174.75 175.38 46,702 -5.55(-3.07%)
Jul 30, 2014 183.50 183.97 180.73 180.92 13,263 -1.56(-0.86%)
Jul 29, 2014 183.42 184.21 182.49 182.49 7,905 -0.74(-0.40%)
Jul 28, 2014 184.75 185.34 182.29 183.23 46,058 -1.68(-0.91%)
Jul 25, 2014 185.22 185.46 183.74 184.91 15,035 -0.70(-0.38%)
Jul 24, 2014 188.15 188.15 185.26 185.61 28,812 -1.52(-0.81%)
Jul 23, 2014 187.21 187.41 185.46 187.14 26,972 +0.12(+0.06%)
Jul 22, 2014 185.65 187.64 185.65 187.02 29,279 +2.27(+1.23%)
Jul 21, 2014 184.79 185.10 184.01 184.75 12,153 -0.20(-0.11%)
Jul 18, 2014 184.56 185.47 183.89 184.95 8,900 +0.04(+0.02%)
Jul 17, 2014 187.64 188.15 184.71 184.91 21,330 -2.38(-1.27%)
Jul 16, 2014 185.85 187.45 185.03 187.29 15,976 +2.38(+1.29%)
Jul 15, 2014 185.57 185.96 182.76 184.91 14,701 -0.78(-0.42%)
Jul 14, 2014 183.93 185.93 183.93 185.69 6,338 +2.46(+1.34%)
Jul 11, 2014 185.22 185.22 182.68 183.23 13,574 -1.95(-1.05%)
Jul 10, 2014 186.75 186.75 184.28 185.18 31,874 -3.40(-1.80%)
Jul 09, 2014 188.62 189.56 187.21 188.58 26,347 +0.19(+0.10%)
Jul 08, 2014 188.43 188.43 186.24 188.39 8,898 -0.23(-0.12%)
Jul 07, 2014 191.86 191.86 188.54 188.62 7,487 -3.40(-1.77%)
Jul 03, 2014 192.29 192.02 192.02 192.02 3,045 +0.35(+0.18%)
Jul 02, 2014 191.75 192.80 191.28 191.67 6,891 -0.43(-0.22%)
Jul 01, 2014 193.15 193.90 192.10 192.10 5,573 -0.43(-0.22%)
Jun 30, 2014 190.65 192.53 190.07 192.53 14,141 +1.76(+0.92%)
Jun 27, 2014 189.09 190.77 188.78 190.77 3,585 +1.52(+0.81%)
Jun 26, 2014 190.03 190.50 188.23 189.25 13,271 +0.12(+0.06%)
Jun 25, 2014 186.63 189.25 186.16 189.13 81,984 +2.46(+1.32%)
Jun 24, 2014 190.93 191.51 186.67 186.67 13,657 -4.38(-2.29%)
Jun 23, 2014 191.71 191.86 190.61 191.04 10,858 -0.23(-0.12%)
Jun 20, 2014 190.61 191.86 190.18 191.28 7,107 +5.35(+2.88%)
Jun 19, 2014 185.62 186.03 185.03 185.92 35,030 +0.23(+0.12%)
Jun 18, 2014 184.70 185.69 183.74 185.69 37,713 +1.14(+0.62%)
Jun 17, 2014 184.05 185.47 184.05 184.55 7,214 -0.08(-0.04%)
Jun 16, 2014 183.86 185.09 183.06 184.63 8,015 +0.46(+0.25%)
Jun 13, 2014 183.44 184.17 182.15 184.17 8,629 +1.45(+0.79%)
Jun 12, 2014 182.07 184.02 182.07 182.72 21,185 +1.11(+0.61%)
Jun 11, 2014 181.15 181.76 180.47 181.61 10,212 -0.27(-0.15%)
Jun 10, 2014 182.49 182.56 181.74 181.88 2,692 +0.15(+0.08%)
Jun 06, 2014 179.43 181.72 179.40 181.72 5,682 +2.60(+1.45%)
Jun 05, 2014 177.53 179.13 176.34 179.13 23,066 +1.60(+0.90%)
Jun 04, 2014 178.17 178.17 176.34 177.53 15,278 -0.08(-0.04%)
Jun 03, 2014 176.46 177.81 175.96 177.60 22,197 +0.96(+0.54%)
Jun 02, 2014 178.40 178.40 176.00 176.65 13,821 -0.92(-0.52%)
May 30, 2014 177.68 178.33 176.63 177.56 26,910 +0.04(+0.02%)
May 29, 2014 175.92 177.69 175.31 177.53 34,225 +2.10(+1.20%)
May 28, 2014 175.85 175.85 174.10 175.43 5,807 -0.80(-0.45%)
May 27, 2014 175.12 176.53 175.12 176.23 98,546 +1.41(+0.81%)
May 23, 2014 175.27 174.81 174.81 174.81 4,819 -0.61(-0.35%)
May 22, 2014 174.59 175.91 174.32 175.43 7,046 +0.99(+0.57%)
May 21, 2014 173.52 174.97 172.94 174.43 4,720 +1.79(+1.04%)
May 20, 2014 173.71 173.78 172.03 172.64 12,971 -1.07(-0.62%)
May 19, 2014 172.41 174.13 171.68 173.71 9,030 +1.45(+0.84%)
May 16, 2014 171.72 172.26 170.08 172.26 5,216 +0.72(+0.42%)
May 15, 2014 174.40 174.40 168.86 171.53 46,704 -3.02(-1.73%)
May 14, 2014 175.62 176.82 174.46 174.55 13,282 -1.03(-0.59%)
May 13, 2014 175.69 176.46 174.97 175.58 17,993 +0.12(+0.07%)
May 12, 2014 174.32 175.58 173.06 175.46 49,971 +1.72(+0.99%)
May 09, 2014 174.47 174.47 172.64 173.75 13,079 -0.50(-0.28%)
May 08, 2014 177.87 177.87 174.20 174.24 11,103 -3.74(-2.10%)
May 07, 2014 176.84 178.10 175.31 177.98 11,118 +1.22(+0.69%)
May 06, 2014 176.91 177.94 176.42 176.76 5,754 -0.04(-0.02%)
May 05, 2014 176.30 177.53 175.31 176.80 6,695 -0.27(-0.15%)
May 02, 2014 175.62 177.87 175.62 177.07 4,924 +1.91(+1.09%)
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.