Skip to main content

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

146.57 -0.21 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 113.46 114.23 111.69 113.43 6,068,238 -1.43(-1.24%)
May 30, 2017 117.05 117.23 114.82 114.86 5,937,057 -3.31(-2.80%)
May 26, 2017 118.31 118.51 116.91 118.17 3,704,758 +0.28(+0.24%)
May 25, 2017 120.39 123.48 117.03 117.89 8,177,477 -3.14(-2.59%)
May 24, 2017 122.24 123.49 120.22 121.02 5,264,071 -1.60(-1.31%)
May 23, 2017 122.83 123.04 121.47 122.62 4,536,030 -0.10(-0.08%)
May 22, 2017 124.71 124.71 122.17 122.73 3,514,519 -0.98(-0.79%)
May 19, 2017 121.86 124.05 121.30 123.70 4,718,047 +2.89(+2.39%)
May 18, 2017 120.36 121.49 119.18 120.81 3,318,261 +0.00(+0.00%)
May 17, 2017 121.54 123.04 120.69 120.81 4,979,896 -1.81(-1.48%)
May 16, 2017 124.33 124.33 121.75 122.62 4,260,255 -1.18(-0.96%)
May 15, 2017 126.14 126.35 123.08 123.81 4,422,487 +0.91(+0.74%)
May 12, 2017 123.46 123.95 122.42 122.90 3,160,283 -0.49(-0.40%)
May 11, 2017 125.03 125.20 122.83 123.39 4,053,418 -0.73(-0.59%)
May 10, 2017 122.73 124.92 122.21 124.12 4,733,207 +2.79(+2.30%)
May 09, 2017 123.08 123.39 121.09 121.33 4,498,745 -1.57(-1.27%)
May 08, 2017 121.41 123.36 120.53 122.90 3,714,364 +1.60(+1.32%)
May 05, 2017 117.23 121.41 116.84 121.30 5,948,477 +4.60(+3.94%)
May 04, 2017 119.45 127.08 114.96 116.70 8,738,217 -4.11(-3.40%)
May 03, 2017 120.81 121.89 119.35 120.81 5,657,466 +0.07(+0.06%)
May 02, 2017 121.65 123.36 119.80 120.74 4,957,644 -0.77(-0.63%)
May 01, 2017 121.30 122.14 120.85 121.51 3,072,398 -0.21(-0.17%)
Apr 28, 2017 123.88 124.07 121.44 121.72 3,618,833 -1.05(-0.85%)
Apr 27, 2017 123.88 123.91 120.67 122.76 5,801,268 -2.16(-1.73%)
Apr 26, 2017 124.78 127.95 124.54 124.92 4,472,352 -0.77(-0.61%)
Apr 25, 2017 123.36 125.79 122.66 125.69 3,824,625 +2.47(+2.01%)
Apr 24, 2017 123.46 124.23 122.38 123.22 3,289,705 +0.94(+0.77%)
Apr 21, 2017 122.24 123.18 120.95 122.28 6,268,377 +0.42(+0.34%)
Apr 20, 2017 122.31 123.25 121.82 121.86 6,109,010 +0.14(+0.12%)
Apr 19, 2017 125.55 125.86 121.41 121.72 7,393,635 -3.45(-2.75%)
Apr 18, 2017 126.14 127.47 124.36 125.17 4,302,939 -1.92(-1.51%)
Apr 17, 2017 126.66 127.08 125.57 127.08 2,864,903 +0.56(+0.44%)
Apr 13, 2017 129.94 130.08 126.14 126.52 5,860,323 -3.06(-2.37%)
Apr 12, 2017 131.92 133.46 129.28 129.59 5,771,763 -2.37(-1.79%)
Apr 11, 2017 131.78 131.96 129.77 131.96 4,104,739 +0.17(+0.13%)
Apr 10, 2017 130.74 132.24 130.18 131.78 3,174,218 +2.16(+1.67%)
Apr 07, 2017 130.81 131.05 129.03 129.62 5,030,270 -0.66(-0.51%)
Apr 06, 2017 129.59 131.12 129.21 130.29 5,028,789 +1.78(+1.38%)
Apr 05, 2017 133.11 134.57 128.41 128.51 10,853,134 -3.10(-2.36%)
Apr 04, 2017 130.15 131.75 128.94 131.61 4,504,504 +1.74(+1.34%)
Apr 03, 2017 130.22 130.77 127.74 129.87 5,908,903 -0.52(-0.40%)
Mar 31, 2017 128.34 130.74 128.06 130.39 4,309,834 +1.74(+1.35%)
Mar 30, 2017 130.81 131.30 128.65 128.65 5,755,378 -1.11(-0.86%)
Mar 29, 2017 126.28 130.15 126.04 129.76 5,757,117 +3.38(+2.67%)
Mar 28, 2017 123.70 126.78 123.04 126.39 8,450,401 +3.20(+2.60%)
Mar 27, 2017 120.60 123.53 120.36 123.18 4,109,894 +0.56(+0.45%)
Mar 24, 2017 122.90 123.56 122.10 122.62 3,577,757 +0.14(+0.11%)
Mar 23, 2017 122.59 124.05 122.05 122.48 3,273,925 -0.49(-0.40%)
Mar 22, 2017 123.46 124.54 122.01 122.97 5,998,349 -1.32(-1.06%)
Mar 21, 2017 127.47 127.53 123.71 124.30 4,397,474 -2.79(-2.20%)
Mar 20, 2017 125.41 127.31 124.97 127.09 5,392,609 +0.18(+0.14%)
Mar 17, 2017 128.02 128.41 126.56 126.91 3,509,918 -0.20(-0.15%)
Mar 16, 2017 129.05 129.05 127.00 127.10 4,687,512 -1.39(-1.08%)
Mar 15, 2017 126.16 128.88 125.19 128.49 7,382,250 +3.79(+3.04%)
Mar 14, 2017 124.22 125.12 121.65 124.70 6,823,407 -1.67(-1.32%)
Mar 13, 2017 125.26 127.42 125.26 126.37 3,729,084 +0.87(+0.69%)
Mar 10, 2017 126.93 127.10 124.43 125.50 4,169,617 -0.31(-0.25%)
Mar 09, 2017 124.32 126.23 122.58 125.82 7,854,472 +0.87(+0.70%)
Mar 08, 2017 129.50 130.54 124.77 124.95 7,602,506 -5.60(-4.29%)
Mar 07, 2017 133.08 133.19 130.30 130.54 2,914,240 -1.88(-1.42%)
Mar 06, 2017 131.69 132.59 130.75 132.42 3,778,910 +0.83(+0.63%)
Mar 03, 2017 132.28 133.01 130.96 131.59 2,842,451 -0.31(-0.24%)
Mar 02, 2017 133.64 134.65 131.79 131.90 2,877,750 -3.27(-2.42%)
Mar 01, 2017 133.08 135.41 132.91 135.17 4,403,555 +3.58(+2.72%)
Feb 28, 2017 131.52 132.59 131.03 131.59 3,063,895 -1.08(-0.81%)
Feb 27, 2017 132.18 133.43 131.17 132.66 2,538,929 +1.04(+0.79%)
Feb 24, 2017 133.29 133.71 131.06 131.62 4,820,956 -2.64(-1.97%)
Feb 23, 2017 136.84 137.18 132.35 134.26 5,270,676 -0.10(-0.08%)
Feb 22, 2017 137.18 137.36 134.19 134.37 3,536,872 -4.00(-2.89%)
Feb 21, 2017 138.36 139.13 137.53 138.36 2,953,744 +1.70(+1.25%)
Feb 17, 2017 136.66 136.66 136.66 0 -0.69(-0.51%)
Feb 16, 2017 139.93 140.45 137.01 137.36 4,107,758 -2.33(-1.67%)
Feb 15, 2017 139.96 140.69 138.96 139.69 3,253,311 -0.56(-0.40%)
Feb 14, 2017 139.75 140.55 137.95 140.24 2,060,552 +1.11(+0.80%)
Feb 13, 2017 139.55 140.52 138.54 139.13 1,902,652 -1.11(-0.79%)
Feb 10, 2017 140.80 141.35 139.65 140.24 2,877,310 +1.56(+1.13%)
Feb 09, 2017 136.17 139.13 137.22 138.68 3,397,973 +2.50(+1.84%)
Feb 08, 2017 134.85 137.09 132.63 136.17 5,533,954 +0.31(+0.23%)
Feb 07, 2017 138.78 139.23 134.75 135.86 5,907,239 -3.37(-2.42%)
Feb 06, 2017 141.67 142.36 138.75 139.23 2,639,469 -2.16(-1.52%)
Feb 03, 2017 139.79 141.94 138.85 141.39 3,601,652 +2.19(+1.57%)
Feb 02, 2017 138.36 140.05 136.63 139.20 3,120,750 +0.94(+0.68%)
Feb 01, 2017 140.17 140.94 136.63 138.26 3,998,366 -1.04(-0.75%)
Jan 31, 2017 139.79 139.89 137.67 139.30 3,313,889 -0.28(-0.20%)
Jan 30, 2017 142.74 142.74 137.74 139.58 3,862,761 -3.96(-2.76%)
Jan 27, 2017 144.34 145.11 143.06 143.54 2,594,984 -1.74(-1.20%)
Jan 26, 2017 145.91 146.43 144.90 145.28 2,263,509 +0.66(+0.46%)
Jan 25, 2017 143.54 145.77 143.44 144.62 2,885,537 +0.94(+0.65%)
Jan 24, 2017 142.47 144.59 142.20 143.68 2,828,624 +2.22(+1.57%)
Jan 23, 2017 142.01 142.57 140.76 141.46 3,141,194 -1.50(-1.05%)
Jan 20, 2017 143.65 144.27 142.33 142.95 3,033,125 +0.66(+0.46%)
Jan 19, 2017 143.02 143.41 141.39 142.29 2,223,404 -0.38(-0.27%)
Jan 18, 2017 141.35 143.79 141.02 142.67 2,330,023 -0.21(-0.15%)
Jan 17, 2017 142.67 143.96 142.15 142.88 5,242,905 +2.22(+1.58%)
Jan 13, 2017 140.66 140.66 140.66 0 -0.87(-0.61%)
Jan 12, 2017 144.10 144.13 141.06 141.53 3,799,037 -0.97(-0.68%)
Jan 11, 2017 141.21 142.81 140.56 142.50 4,035,888 +1.39(+0.99%)
Jan 10, 2017 141.74 142.78 140.66 141.11 3,001,503 +0.00(+0.00%)
Jan 09, 2017 143.65 143.89 141.00 141.11 3,108,574 -4.07(-2.80%)
Jan 06, 2017 146.64 146.91 144.52 145.18 2,762,552 -1.08(-0.74%)
Jan 05, 2017 147.30 147.78 144.76 146.25 2,971,855 -0.45(-0.31%)
Jan 04, 2017 146.04 146.88 144.46 146.71 3,057,261 +0.70(+0.48%)
Jan 03, 2017 146.39 148.30 143.06 146.01 3,990,897 +2.05(+1.42%)
Dec 30, 2016 143.96 143.96 143.96 0 -0.87(-0.60%)
Dec 29, 2016 145.28 145.77 144.05 144.83 2,846,078 -0.94(-0.64%)
Dec 28, 2016 148.10 148.27 145.18 145.77 2,550,124 -1.77(-1.20%)
Dec 27, 2016 147.85 148.10 146.84 147.54 1,949,488 +0.76(+0.52%)
Dec 23, 2016 146.78 146.78 146.78 0 +0.45(+0.31%)
Dec 22, 2016 146.11 147.64 145.66 146.32 2,719,350 +0.66(+0.45%)
Dec 21, 2016 146.98 147.57 145.66 145.66 2,462,818 -0.31(-0.21%)
Dec 20, 2016 147.57 148.03 145.56 145.97 3,189,309 -0.77(-0.52%)
Dec 19, 2016 145.94 147.12 145.28 146.74 2,812,064 +0.73(+0.50%)
Dec 16, 2016 146.39 146.71 144.71 146.01 4,723,441 +0.54(+0.37%)
Dec 15, 2016 144.15 146.25 142.17 145.47 5,798,942 +0.66(+0.46%)
Dec 14, 2016 148.80 149.75 144.67 144.81 8,279,345 -5.83(-3.87%)
Dec 13, 2016 150.64 151.96 147.62 150.64 5,707,799 +1.80(+1.21%)
Dec 12, 2016 155.81 156.02 148.31 148.84 7,988,894 -0.97(-0.65%)
Dec 09, 2016 151.37 151.54 149.25 149.81 3,353,827 -0.59(-0.39%)
Dec 08, 2016 149.56 150.85 147.45 150.40 5,294,061 +1.56(+1.05%)
Dec 07, 2016 146.93 149.63 146.84 148.84 4,553,245 +0.69(+0.47%)
Dec 06, 2016 145.05 148.56 144.78 148.14 3,613,323 +0.87(+0.59%)
Dec 05, 2016 148.25 149.48 147.10 147.27 4,371,030 +1.46(+1.00%)
Dec 02, 2016 145.12 146.51 144.45 145.82 5,809,586 -0.07(-0.05%)
Dec 01, 2016 149.67 149.91 144.78 145.89 9,324,499 +0.42(+0.29%)
Nov 30, 2016 140.34 145.75 139.50 145.47 18,579,666 +15.09(+11.58%)
Nov 29, 2016 129.20 132.18 128.47 130.38 7,621,529 -2.60(-1.96%)
Nov 28, 2016 138.77 139.10 132.69 132.98 6,077,339 -4.65(-3.38%)
Nov 25, 2016 138.22 138.57 136.62 137.63 2,614,378 -1.80(-1.29%)
Nov 23, 2016 139.43 139.43 139.43 0 +1.18(+0.85%)
Nov 22, 2016 138.36 139.54 135.79 138.25 4,759,592 -0.42(-0.30%)
Nov 21, 2016 136.14 138.71 136.14 138.67 6,336,875 +5.62(+4.22%)
Nov 18, 2016 133.15 134.32 132.11 133.05 6,461,726 +0.90(+0.68%)
Nov 17, 2016 134.33 136.38 131.84 132.15 3,242,570 -0.24(-0.18%)
Nov 16, 2016 132.84 134.96 131.77 132.39 5,564,753 -1.08(-0.81%)
Nov 15, 2016 130.66 134.25 130.10 133.47 8,358,736 +5.17(+4.03%)
Nov 14, 2016 126.46 128.40 124.72 128.30 5,082,466 +1.73(+1.37%)
Nov 11, 2016 126.63 127.74 123.89 126.56 5,212,786 -1.73(-1.35%)
Nov 10, 2016 127.50 129.86 126.96 128.30 4,399,373 -0.24(-0.19%)
Nov 09, 2016 123.96 129.65 123.37 128.54 8,115,585 +5.34(+4.34%)
Nov 08, 2016 122.22 124.19 121.43 123.20 3,763,822 -0.24(-0.20%)
Nov 07, 2016 123.13 123.92 122.36 123.44 3,870,343 +2.95(+2.45%)
Nov 04, 2016 121.53 122.89 119.62 120.49 5,018,071 -1.14(-0.94%)
Nov 03, 2016 121.81 122.99 120.00 121.64 5,581,410 +0.87(+0.72%)
Nov 02, 2016 121.22 121.70 118.41 120.77 6,791,962 -2.22(-1.81%)
Nov 01, 2016 124.76 125.49 120.53 122.99 4,889,069 +0.35(+0.28%)
Oct 31, 2016 124.83 125.38 122.19 122.64 6,954,749 -2.95(-2.35%)
Oct 28, 2016 127.43 129.41 124.72 125.59 6,282,903 -2.12(-1.66%)
Oct 27, 2016 128.61 129.27 127.01 127.71 5,071,877 +0.14(+0.11%)
Oct 26, 2016 125.80 128.61 124.97 127.57 7,646,448 +0.03(+0.03%)
Oct 25, 2016 129.37 130.90 127.36 127.53 5,281,024 -2.43(-1.87%)
Oct 24, 2016 131.49 132.01 127.78 129.96 4,615,362 -1.60(-1.21%)
Oct 21, 2016 131.59 132.53 130.55 131.56 3,582,372 -0.62(-0.47%)
Oct 20, 2016 129.89 133.01 129.39 132.18 3,541,185 +0.35(+0.26%)
Oct 19, 2016 131.25 133.50 130.67 131.84 4,967,474 +2.19(+1.69%)
Oct 18, 2016 131.31 131.87 129.13 129.65 3,401,159 +0.00(+0.00%)
Oct 17, 2016 130.55 131.38 128.75 129.65 3,163,660 -1.01(-0.77%)
Oct 14, 2016 132.08 133.09 130.27 130.66 4,407,723 -1.42(-1.08%)
Oct 13, 2016 131.77 132.91 129.82 132.08 4,269,801 -0.56(-0.42%)
Oct 12, 2016 133.15 133.40 131.14 132.63 4,841,704 -1.39(-1.03%)
Oct 11, 2016 135.44 135.69 132.88 134.02 4,160,911 -1.67(-1.23%)
Oct 10, 2016 132.98 137.14 134.44 135.69 4,855,301 +2.71(+2.04%)
Oct 07, 2016 134.96 135.55 132.39 132.98 4,211,899 -1.98(-1.47%)
Oct 06, 2016 136.69 137.04 133.67 134.96 3,895,883 -0.28(-0.21%)
Oct 05, 2016 134.54 136.24 133.67 135.24 4,699,815 +3.12(+2.36%)
Oct 04, 2016 134.47 134.96 131.28 132.11 5,489,537 -1.60(-1.19%)
Oct 03, 2016 133.57 134.30 131.57 133.71 3,552,212 +0.28(+0.21%)
Sep 30, 2016 131.84 134.23 130.48 133.43 4,980,979 +2.53(+1.93%)
Sep 29, 2016 130.31 133.48 128.89 130.90 10,234,932 +0.97(+0.75%)
Sep 28, 2016 123.23 130.14 121.50 129.93 13,838,958 +7.63(+6.24%)
Sep 27, 2016 123.16 123.20 120.92 122.30 5,670,911 -2.81(-2.25%)
Sep 26, 2016 126.42 127.57 125.00 125.11 4,118,649 -0.31(-0.25%)
Sep 23, 2016 128.26 129.65 124.17 125.42 7,382,899 -3.50(-2.72%)
Sep 22, 2016 130.10 130.79 128.33 128.92 6,739,044 +1.18(+0.92%)
Sep 21, 2016 125.42 127.92 124.72 127.74 7,990,086 +4.48(+3.63%)
Sep 20, 2016 124.69 125.73 123.27 123.27 5,665,233 -1.94(-1.55%)
Sep 19, 2016 126.98 127.19 124.97 125.21 4,271,568 -0.14(-0.11%)
Sep 16, 2016 123.34 125.45 123.16 125.35 4,437,378 -0.24(-0.19%)
Sep 15, 2016 124.27 126.90 123.86 125.59 4,973,120 +1.97(+1.60%)
Sep 14, 2016 126.38 128.36 123.37 123.61 6,385,380 -3.08(-2.43%)
Sep 13, 2016 130.23 130.30 126.11 126.70 6,689,615 -5.71(-4.31%)
Sep 12, 2016 129.40 133.03 128.50 132.41 3,166,411 +1.54(+1.18%)
Sep 09, 2016 133.76 134.62 130.85 130.87 3,881,604 -4.55(-3.36%)
Sep 08, 2016 133.76 135.90 132.16 135.42 5,675,502 +3.56(+2.70%)
Sep 07, 2016 131.54 132.93 130.81 131.85 3,130,525 +0.87(+0.66%)
Sep 06, 2016 129.81 131.06 128.70 130.99 3,174,851 +1.70(+1.31%)
Sep 02, 2016 128.32 129.29 129.29 129.29 2,823,462 +2.39(+1.88%)
Sep 01, 2016 126.77 127.41 125.42 126.90 3,769,523 -0.45(-0.35%)
Aug 31, 2016 129.05 129.85 126.38 127.35 5,110,478 -2.53(-1.95%)
Aug 30, 2016 130.57 132.13 129.00 129.88 2,311,809 -0.24(-0.19%)
Aug 29, 2016 128.46 130.43 128.12 130.12 2,186,356 +1.18(+0.91%)
Aug 26, 2016 129.05 130.94 127.91 128.95 2,836,713 +0.28(+0.22%)
Aug 25, 2016 128.53 129.26 127.42 128.67 3,675,695 +0.24(+0.19%)
Aug 24, 2016 128.43 130.44 128.18 128.43 3,394,412 -1.35(-1.04%)
Aug 23, 2016 126.66 130.43 126.66 129.78 3,180,950 +2.11(+1.65%)
Aug 22, 2016 128.01 128.81 126.68 127.67 3,784,983 -2.63(-2.02%)
Aug 19, 2016 130.26 130.64 129.15 130.30 3,116,384 -0.90(-0.69%)
Aug 18, 2016 128.53 131.23 128.18 131.20 3,615,034 +3.63(+2.85%)
Aug 17, 2016 126.94 127.67 125.35 127.56 4,304,165 +0.21(+0.16%)
Aug 16, 2016 127.18 128.08 125.38 127.35 3,840,838 -0.07(-0.05%)
Aug 15, 2016 125.86 127.91 125.54 127.42 2,699,219 +2.53(+2.02%)
Aug 12, 2016 124.76 125.48 123.72 124.90 2,663,876 +1.04(+0.84%)
Aug 11, 2016 121.85 124.93 121.23 123.86 4,270,574 +3.22(+2.67%)
Aug 10, 2016 122.61 123.86 120.43 120.64 3,569,253 -1.59(-1.30%)
Aug 09, 2016 124.10 124.41 121.71 122.23 5,803,494 -1.59(-1.29%)
Aug 08, 2016 122.58 125.86 122.40 123.82 5,852,584 +2.49(+2.05%)
Aug 05, 2016 120.33 121.64 118.73 121.33 3,707,953 +1.80(+1.51%)
Aug 04, 2016 117.87 121.57 117.70 119.53 3,963,293 +0.80(+0.67%)
Aug 03, 2016 114.55 118.86 113.70 118.73 5,791,339 +4.57(+4.00%)
Aug 02, 2016 115.17 115.65 111.50 114.17 5,060,673 +0.76(+0.67%)
Aug 01, 2016 117.11 117.35 113.09 113.40 4,899,098 -5.16(-4.35%)
Jul 29, 2016 113.75 118.67 113.51 118.56 4,162,699 +3.01(+2.61%)
Jul 28, 2016 114.86 116.52 114.46 115.55 4,121,118 +0.55(+0.48%)
Jul 27, 2016 117.49 119.53 114.10 115.00 6,586,852 -2.42(-2.06%)
Jul 26, 2016 114.34 117.59 113.99 117.42 5,009,086 +2.11(+1.83%)
Jul 25, 2016 116.90 117.28 114.30 115.31 4,865,692 -3.01(-2.55%)
Jul 22, 2016 118.63 119.05 117.21 118.32 2,862,551 +0.24(+0.21%)
Jul 21, 2016 120.08 122.23 117.80 118.08 5,611,511 -2.01(-1.67%)
Jul 20, 2016 118.63 120.98 116.97 120.08 3,637,633 +0.07(+0.06%)
Jul 19, 2016 121.12 121.12 119.43 120.02 2,115,798 -1.21(-1.00%)
Jul 18, 2016 119.63 121.36 118.73 121.23 2,607,688 +0.62(+0.52%)
Jul 15, 2016 122.16 122.54 120.12 120.60 2,557,359 -0.76(-0.63%)
Jul 14, 2016 122.82 123.55 120.98 121.36 2,873,071 -0.17(-0.14%)
Jul 13, 2016 123.41 124.88 119.63 121.54 3,722,718 -2.60(-2.09%)
Jul 12, 2016 121.68 125.35 121.12 124.13 4,714,580 +5.75(+4.85%)
Jul 11, 2016 119.88 120.47 118.18 118.39 2,372,520 -0.35(-0.29%)
Jul 08, 2016 118.39 119.39 116.76 118.73 2,837,030 +1.97(+1.69%)
Jul 07, 2016 120.64 121.71 115.72 116.76 4,677,746 -2.04(-1.72%)
Jul 06, 2016 117.04 118.87 115.62 118.80 3,132,980 +0.83(+0.70%)
Jul 05, 2016 119.91 120.26 115.97 117.97 4,716,980 -4.57(-3.73%)
Jul 01, 2016 120.74 122.54 122.54 122.54 3,011,408 +2.04(+1.69%)
Jun 30, 2016 120.40 121.26 118.73 120.50 3,748,774 -1.14(-0.94%)
Jun 29, 2016 120.47 122.51 119.67 121.64 4,957,029 +2.77(+2.33%)
Jun 28, 2016 116.42 119.46 116.42 118.87 4,073,518 +5.26(+4.63%)
Jun 27, 2016 118.56 118.60 112.19 113.61 7,092,531 -6.27(-5.23%)
Jun 24, 2016 119.91 122.85 119.36 119.88 7,578,786 -6.82(-5.38%)
Jun 23, 2016 125.90 126.70 125.03 126.70 2,391,920 +2.32(+1.86%)
Jun 22, 2016 126.25 126.25 123.51 124.38 3,092,840 -1.07(-0.86%)
Jun 21, 2016 122.89 125.97 121.99 125.45 2,757,244 +2.01(+1.63%)
Jun 20, 2016 123.96 124.76 122.47 123.44 3,643,050 +2.22(+1.83%)
Jun 17, 2016 121.81 122.37 119.67 121.23 4,813,639 +3.26(+2.77%)
Jun 16, 2016 118.27 118.96 115.51 117.96 6,725,764 -3.11(-2.57%)
Jun 15, 2016 120.00 123.32 119.03 121.07 4,421,024 +0.21(+0.17%)
Jun 14, 2016 120.24 122.42 118.20 120.86 4,352,829 +0.17(+0.14%)
Jun 13, 2016 120.14 122.94 119.52 120.69 4,092,041 -0.97(-0.79%)
Jun 10, 2016 127.70 126.18 121.31 121.66 5,566,641 -6.05(-4.73%)
Jun 09, 2016 126.39 128.32 125.84 127.70 3,075,768 -0.83(-0.64%)
Jun 08, 2016 130.88 132.23 128.25 128.53 4,559,489 -1.00(-0.77%)
Jun 07, 2016 126.94 130.12 126.67 129.53 3,799,287 +3.28(+2.60%)
Jun 06, 2016 124.66 126.49 123.28 126.25 3,374,137 +3.32(+2.70%)
Jun 03, 2016 124.56 125.35 121.85 122.94 3,008,344 -1.48(-1.19%)
Jun 02, 2016 121.90 124.46 121.52 124.42 3,307,475 +0.38(+0.31%)
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.