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

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

142.74 -2.45 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
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%)
May 01, 2017 121.96 122.80 121.51 122.17 3,055,745 -0.21(-0.17%)
Apr 28, 2017 124.55 124.75 122.10 122.38 3,599,217 -1.05(-0.85%)
Apr 27, 2017 124.55 124.59 121.33 123.43 5,769,823 -2.17(-1.73%)
Apr 26, 2017 125.46 128.65 125.22 125.60 4,448,110 -0.77(-0.61%)
Apr 25, 2017 124.03 126.48 123.33 126.37 3,803,894 +2.49(+2.01%)
Apr 24, 2017 124.13 124.90 123.05 123.89 3,271,873 +0.95(+0.77%)
Apr 21, 2017 122.91 123.85 121.61 122.94 6,234,399 +0.42(+0.34%)
Apr 20, 2017 122.98 123.92 122.49 122.52 6,075,896 +0.14(+0.11%)
Apr 19, 2017 126.23 126.55 122.07 122.38 7,353,558 -3.47(-2.75%)
Apr 18, 2017 126.83 128.16 125.04 125.85 4,279,615 -1.93(-1.51%)
Apr 17, 2017 127.35 127.77 126.25 127.77 2,849,373 +0.56(+0.44%)
Apr 13, 2017 130.65 130.78 126.83 127.21 5,828,557 -3.08(-2.36%)
Apr 12, 2017 132.64 134.18 129.98 130.29 5,740,477 -2.38(-1.79%)
Apr 11, 2017 132.50 132.68 130.48 132.68 4,082,489 +0.17(+0.13%)
Apr 10, 2017 131.45 132.96 130.89 132.50 3,157,012 +2.17(+1.67%)
Apr 07, 2017 131.52 131.77 129.74 130.33 5,003,003 -0.67(-0.51%)
Apr 06, 2017 130.29 131.84 129.91 131.00 5,001,530 +1.79(+1.38%)
Apr 05, 2017 133.83 135.30 129.10 129.21 10,794,305 -3.12(-2.35%)
Apr 04, 2017 130.86 132.47 129.65 132.33 4,480,088 +1.75(+1.34%)
Apr 03, 2017 130.93 131.49 128.44 130.57 5,876,874 -0.53(-0.40%)
Mar 31, 2017 129.03 131.45 128.75 131.10 4,286,473 +1.75(+1.35%)
Mar 30, 2017 131.52 132.01 129.35 129.35 5,724,181 -1.12(-0.86%)
Mar 29, 2017 126.97 130.86 126.72 130.47 5,725,910 +3.40(+2.67%)
Mar 28, 2017 124.38 127.48 123.71 127.07 8,404,596 +3.22(+2.60%)
Mar 27, 2017 121.26 124.20 121.02 123.85 4,087,616 +0.56(+0.45%)
Mar 24, 2017 123.57 124.24 122.77 123.29 3,558,363 +0.14(+0.11%)
Mar 23, 2017 123.26 124.73 122.71 123.15 3,256,179 -0.49(-0.40%)
Mar 22, 2017 124.13 125.22 122.68 123.64 5,965,835 -1.33(-1.07%)
Mar 21, 2017 128.16 128.23 124.38 124.97 4,373,638 -2.81(-2.20%)
Mar 20, 2017 126.09 128.00 125.66 127.78 5,363,378 +0.18(+0.14%)
Mar 17, 2017 128.72 129.10 127.25 127.60 3,490,893 -0.20(-0.15%)
Mar 16, 2017 129.75 129.75 127.69 127.80 4,662,104 -1.40(-1.08%)
Mar 15, 2017 126.85 129.58 125.87 129.19 7,342,235 +3.81(+3.04%)
Mar 14, 2017 124.89 125.80 122.31 125.38 6,786,421 -1.68(-1.32%)
Mar 13, 2017 125.94 128.11 125.94 127.06 3,708,871 +0.87(+0.69%)
Mar 10, 2017 127.62 127.80 125.11 126.19 4,147,016 -0.31(-0.25%)
Mar 09, 2017 125.00 126.92 123.25 126.50 7,811,897 +0.87(+0.70%)
Mar 08, 2017 130.21 131.25 125.45 125.63 7,561,296 -5.63(-4.29%)
Mar 07, 2017 133.81 133.91 131.01 131.25 2,898,443 -1.89(-1.42%)
Mar 06, 2017 132.41 133.32 131.47 133.14 3,758,426 +0.84(+0.63%)
Mar 03, 2017 133.00 133.74 131.68 132.30 2,827,043 -0.31(-0.24%)
Mar 02, 2017 134.37 135.38 132.51 132.62 2,862,151 -3.28(-2.42%)
Mar 01, 2017 133.81 136.15 133.63 135.90 4,379,686 +3.60(+2.72%)
Feb 28, 2017 132.23 133.32 131.74 132.30 3,047,288 -1.08(-0.81%)
Feb 27, 2017 132.90 134.16 131.88 133.39 2,525,167 +1.05(+0.79%)
Feb 24, 2017 134.02 134.44 131.78 132.34 4,794,824 -2.66(-1.97%)
Feb 23, 2017 137.58 137.93 133.07 134.99 5,242,107 -0.10(-0.08%)
Feb 22, 2017 137.93 138.10 134.92 135.10 3,517,700 -4.02(-2.89%)
Feb 21, 2017 139.12 139.89 138.28 139.12 2,937,733 +1.71(+1.25%)
Feb 17, 2017 137.41 137.41 137.41 0 -0.70(-0.51%)
Feb 16, 2017 140.69 141.22 137.75 138.10 4,085,492 -2.34(-1.67%)
Feb 15, 2017 140.72 141.46 139.71 140.45 3,235,677 -0.56(-0.40%)
Feb 14, 2017 140.52 141.32 138.70 141.00 2,049,383 +1.12(+0.80%)
Feb 13, 2017 140.31 141.28 139.29 139.89 1,892,339 -1.12(-0.79%)
Feb 10, 2017 141.56 142.12 140.41 141.00 2,861,714 +1.57(+1.13%)
Feb 09, 2017 136.92 139.89 137.97 139.43 3,379,554 +2.52(+1.84%)
Feb 08, 2017 135.59 137.84 133.35 136.92 5,503,957 +0.31(+0.23%)
Feb 07, 2017 139.54 139.99 135.48 136.60 5,875,219 -3.39(-2.42%)
Feb 06, 2017 142.44 143.14 139.50 139.99 2,625,161 -2.17(-1.52%)
Feb 03, 2017 140.55 142.72 139.61 142.16 3,582,129 +2.20(+1.57%)
Feb 02, 2017 139.12 140.81 137.37 139.96 3,103,834 +0.94(+0.68%)
Feb 01, 2017 140.94 141.70 137.37 139.01 3,976,693 -1.05(-0.75%)
Jan 31, 2017 140.55 140.66 138.42 140.06 3,295,926 -0.28(-0.20%)
Jan 30, 2017 143.52 143.52 138.49 140.34 3,841,823 -3.98(-2.76%)
Jan 27, 2017 145.13 145.90 143.84 144.32 2,580,918 -1.75(-1.20%)
Jan 26, 2017 146.70 147.22 145.69 146.07 2,251,239 +0.66(+0.46%)
Jan 25, 2017 144.32 146.56 144.22 145.41 2,869,896 +0.94(+0.65%)
Jan 24, 2017 143.24 145.37 142.98 144.47 2,813,292 +2.24(+1.57%)
Jan 23, 2017 142.79 143.35 141.53 142.23 3,124,167 -1.50(-1.05%)
Jan 20, 2017 144.43 145.06 143.10 143.73 3,016,684 +0.66(+0.46%)
Jan 19, 2017 143.80 144.19 142.16 143.07 2,211,353 -0.38(-0.27%)
Jan 18, 2017 142.12 144.57 141.79 143.45 2,317,393 -0.21(-0.15%)
Jan 17, 2017 143.45 144.74 142.93 143.66 5,214,486 +2.24(+1.58%)
Jan 13, 2017 141.42 141.42 141.42 0 -0.87(-0.61%)
Jan 12, 2017 144.88 144.92 141.83 142.30 3,778,444 -0.98(-0.68%)
Jan 11, 2017 141.98 143.59 141.32 143.28 4,014,011 +1.40(+0.98%)
Jan 10, 2017 142.51 143.56 141.42 141.88 2,985,234 +0.00(+0.00%)
Jan 09, 2017 144.43 144.67 141.77 141.88 3,091,724 -4.09(-2.80%)
Jan 06, 2017 147.44 147.71 145.30 145.97 2,747,578 -1.08(-0.74%)
Jan 05, 2017 148.10 148.59 145.55 147.05 2,955,746 -0.45(-0.31%)
Jan 04, 2017 146.84 147.68 145.25 147.50 3,040,689 +0.70(+0.48%)
Jan 03, 2017 147.19 149.11 143.84 146.81 3,969,264 +2.06(+1.42%)
Dec 30, 2016 144.74 144.74 144.74 0 -0.87(-0.60%)
Dec 29, 2016 146.07 146.56 144.83 145.62 2,830,651 -0.94(-0.64%)
Dec 28, 2016 148.90 149.08 145.97 146.56 2,536,301 -1.78(-1.20%)
Dec 27, 2016 148.66 148.90 147.65 148.34 1,938,921 +0.77(+0.52%)
Dec 23, 2016 147.57 147.57 147.57 0 +0.45(+0.31%)
Dec 22, 2016 146.91 148.45 146.46 147.12 2,704,610 +0.66(+0.45%)
Dec 21, 2016 147.78 148.38 146.46 146.46 2,449,468 -0.31(-0.21%)
Dec 20, 2016 148.38 148.83 146.35 146.77 3,172,022 -0.77(-0.52%)
Dec 19, 2016 146.74 147.92 146.07 147.54 2,796,821 +0.73(+0.50%)
Dec 16, 2016 147.19 147.50 145.50 146.81 4,697,838 +0.54(+0.37%)
Dec 15, 2016 144.94 147.05 142.95 146.26 5,767,509 +0.66(+0.46%)
Dec 14, 2016 149.61 150.57 145.46 145.60 8,234,468 -5.86(-3.87%)
Dec 13, 2016 151.46 152.79 148.43 151.46 5,676,860 +1.81(+1.21%)
Dec 12, 2016 156.66 156.87 149.12 149.65 7,945,590 -0.98(-0.65%)
Dec 09, 2016 152.19 152.37 150.06 150.62 3,335,648 -0.59(-0.39%)
Dec 08, 2016 150.38 151.67 148.25 151.22 5,265,365 +1.57(+1.05%)
Dec 07, 2016 147.73 150.45 147.64 149.65 4,528,564 +0.70(+0.47%)
Dec 06, 2016 145.84 149.37 145.56 148.95 3,593,737 +0.87(+0.59%)
Dec 05, 2016 149.05 150.29 147.90 148.08 4,347,337 +1.47(+1.00%)
Dec 02, 2016 145.91 147.31 145.23 146.61 5,778,095 -0.07(-0.05%)
Dec 01, 2016 150.48 150.73 145.56 146.68 9,273,956 +0.42(+0.29%)
Nov 30, 2016 141.10 146.54 140.26 146.26 18,478,956 +15.17(+11.58%)
Nov 29, 2016 129.90 132.90 129.17 131.09 7,580,217 -2.62(-1.96%)
Nov 28, 2016 139.53 139.86 133.41 133.71 6,044,397 -4.67(-3.38%)
Nov 25, 2016 138.97 139.32 137.37 138.38 2,600,207 -1.81(-1.29%)
Nov 23, 2016 140.19 140.19 140.19 0 +1.19(+0.85%)
Nov 22, 2016 139.11 140.30 136.53 139.01 4,733,793 -0.42(-0.30%)
Nov 21, 2016 136.88 139.46 136.88 139.43 6,302,526 +5.65(+4.22%)
Nov 18, 2016 133.88 135.05 132.83 133.78 6,426,700 +0.91(+0.68%)
Nov 17, 2016 135.07 137.12 132.55 132.87 3,224,994 -0.24(-0.18%)
Nov 16, 2016 133.57 135.69 132.48 133.11 5,534,590 -1.08(-0.81%)
Nov 15, 2016 131.37 134.98 130.81 134.19 8,313,428 +5.20(+4.03%)
Nov 14, 2016 127.15 129.10 125.40 129.00 5,054,917 +1.74(+1.37%)
Nov 11, 2016 127.32 128.44 124.57 127.25 5,184,530 -1.74(-1.35%)
Nov 10, 2016 128.19 130.57 127.65 129.00 4,375,526 -0.24(-0.19%)
Nov 09, 2016 124.64 130.36 124.04 129.24 8,071,595 +5.37(+4.34%)
Nov 08, 2016 122.89 124.86 122.09 123.87 3,743,420 -0.25(-0.20%)
Nov 07, 2016 123.80 124.60 123.03 124.11 3,849,364 +2.97(+2.45%)
Nov 04, 2016 122.19 123.55 120.28 121.15 4,990,871 -1.15(-0.94%)
Nov 03, 2016 122.47 123.66 120.66 122.30 5,551,156 +0.87(+0.72%)
Nov 02, 2016 121.88 122.37 119.06 121.43 6,755,147 -2.23(-1.80%)
Nov 01, 2016 125.44 126.17 121.18 123.66 4,862,568 +0.35(+0.28%)
Oct 31, 2016 125.51 126.07 122.86 123.31 6,917,051 -2.97(-2.35%)
Oct 28, 2016 128.12 130.11 125.40 126.28 6,248,847 -2.13(-1.66%)
Oct 27, 2016 129.31 129.97 127.70 128.40 5,044,385 +0.14(+0.11%)
Oct 26, 2016 126.48 129.31 125.65 128.26 7,605,001 +0.03(+0.03%)
Oct 25, 2016 130.08 131.61 128.05 128.23 5,252,399 -2.44(-1.87%)
Oct 24, 2016 132.21 132.73 128.47 130.67 4,590,345 -1.61(-1.21%)
Oct 21, 2016 132.31 133.25 131.26 132.28 3,562,954 -0.63(-0.47%)
Oct 20, 2016 130.60 133.74 130.09 132.90 3,521,990 +0.35(+0.26%)
Oct 19, 2016 131.96 134.23 131.39 132.55 4,940,548 +2.20(+1.69%)
Oct 18, 2016 132.03 132.59 129.83 130.36 3,382,724 +0.00(+0.00%)
Oct 17, 2016 131.26 132.10 129.45 130.36 3,146,511 -1.01(-0.77%)
Oct 14, 2016 132.80 133.81 130.98 131.37 4,383,831 -1.43(-1.08%)
Oct 13, 2016 132.48 133.63 130.53 132.80 4,246,656 -0.56(-0.42%)
Oct 12, 2016 133.88 134.12 131.86 133.36 4,815,460 -1.40(-1.04%)
Oct 11, 2016 136.18 136.43 133.60 134.75 4,138,357 -1.67(-1.23%)
Oct 10, 2016 133.71 137.89 135.17 136.43 4,828,983 +2.72(+2.04%)
Oct 07, 2016 135.69 136.29 133.11 133.71 4,189,068 -1.99(-1.47%)
Oct 06, 2016 137.44 137.79 134.40 135.69 3,874,765 -0.28(-0.21%)
Oct 05, 2016 135.28 136.98 134.40 135.97 4,674,340 +3.14(+2.36%)
Oct 04, 2016 135.21 135.69 132.00 132.83 5,459,782 -1.60(-1.19%)
Oct 03, 2016 134.30 135.03 132.29 134.44 3,532,957 +0.28(+0.21%)
Sep 30, 2016 132.55 134.96 131.19 134.16 4,953,980 +2.55(+1.94%)
Sep 29, 2016 131.02 134.21 129.59 131.61 10,179,454 +0.98(+0.75%)
Sep 28, 2016 123.90 130.84 122.16 130.64 13,763,944 +7.67(+6.24%)
Sep 27, 2016 123.83 123.87 121.58 122.96 5,640,172 -2.83(-2.25%)
Sep 26, 2016 127.11 128.26 125.68 125.79 4,096,324 -0.31(-0.25%)
Sep 23, 2016 128.96 130.36 124.84 126.10 7,342,881 -3.52(-2.72%)
Sep 22, 2016 130.81 131.51 129.03 129.62 6,702,515 +1.19(+0.92%)
Sep 21, 2016 126.10 128.61 125.40 128.44 7,946,776 +4.50(+3.63%)
Sep 20, 2016 125.37 126.42 123.94 123.94 5,634,525 -1.95(-1.55%)
Sep 19, 2016 127.67 127.88 125.65 125.89 4,248,414 -0.14(-0.11%)
Sep 16, 2016 124.01 126.14 123.83 126.03 4,413,325 -0.24(-0.19%)
Sep 15, 2016 124.95 127.59 124.53 126.27 4,946,163 +1.98(+1.60%)
Sep 14, 2016 127.07 129.06 124.05 124.29 6,350,768 -3.10(-2.43%)
Sep 13, 2016 130.94 131.01 126.80 127.39 6,653,354 -5.74(-4.31%)
Sep 12, 2016 130.10 133.76 129.20 133.13 3,149,248 +1.55(+1.18%)
Sep 09, 2016 134.49 135.36 131.56 131.58 3,860,563 -4.58(-3.36%)
Sep 08, 2016 134.49 136.65 132.88 136.16 5,644,738 +3.59(+2.70%)
Sep 07, 2016 132.26 133.65 131.53 132.57 3,113,556 +0.87(+0.66%)
Sep 06, 2016 130.52 131.77 129.41 131.70 3,157,641 +1.70(+1.31%)
Sep 02, 2016 129.02 130.00 130.00 130.00 2,808,158 +2.40(+1.88%)
Sep 01, 2016 127.46 128.10 126.10 127.59 3,749,090 -0.45(-0.35%)
Aug 31, 2016 129.75 130.55 127.07 128.05 5,082,777 -2.54(-1.95%)
Aug 30, 2016 131.28 132.85 129.70 130.59 2,299,278 -0.24(-0.19%)
Aug 29, 2016 129.16 131.15 128.81 130.83 2,174,505 +1.18(+0.91%)
Aug 26, 2016 129.75 131.65 128.60 129.65 2,821,337 +0.28(+0.22%)
Aug 25, 2016 129.23 129.96 128.12 129.37 3,655,771 +0.24(+0.19%)
Aug 24, 2016 129.13 131.15 128.88 129.13 3,376,013 -1.36(-1.04%)
Aug 23, 2016 127.35 131.15 127.35 130.48 3,163,708 +2.12(+1.65%)
Aug 22, 2016 128.71 129.51 127.37 128.36 3,764,466 -2.65(-2.02%)
Aug 19, 2016 130.97 131.35 129.86 131.01 3,099,491 -0.91(-0.69%)
Aug 18, 2016 129.23 131.95 128.88 131.91 3,595,439 +3.65(+2.85%)
Aug 17, 2016 127.63 128.36 126.03 128.26 4,280,834 +0.21(+0.16%)
Aug 16, 2016 127.87 128.78 126.06 128.05 3,820,018 -0.07(-0.05%)
Aug 15, 2016 126.55 128.60 126.22 128.12 2,684,588 +2.54(+2.02%)
Aug 12, 2016 125.44 126.17 124.39 125.58 2,649,436 +1.05(+0.84%)
Aug 11, 2016 122.51 125.61 121.89 124.53 4,247,425 +3.24(+2.67%)
Aug 10, 2016 123.28 124.53 121.09 121.30 3,549,906 -1.60(-1.30%)
Aug 09, 2016 124.78 125.09 122.37 122.90 5,772,036 -1.60(-1.29%)
Aug 08, 2016 123.25 126.55 123.07 124.50 5,820,860 +2.51(+2.05%)
Aug 05, 2016 120.98 122.31 119.38 121.99 3,687,854 +1.81(+1.51%)
Aug 04, 2016 118.51 122.23 118.34 120.18 3,941,810 +0.80(+0.67%)
Aug 03, 2016 115.17 119.50 114.32 119.38 5,759,947 +4.59(+4.00%)
Aug 02, 2016 115.80 116.28 112.11 114.79 5,033,241 +0.77(+0.67%)
Aug 01, 2016 117.75 117.99 113.71 114.02 4,872,542 -5.19(-4.35%)
Jul 29, 2016 114.37 119.31 114.13 119.21 4,140,136 +3.03(+2.61%)
Jul 28, 2016 115.48 117.15 115.08 116.18 4,098,779 +0.56(+0.48%)
Jul 27, 2016 118.13 120.18 114.72 115.62 6,551,148 -2.44(-2.06%)
Jul 26, 2016 114.96 118.23 114.61 118.06 4,981,934 +2.12(+1.83%)
Jul 25, 2016 117.54 117.92 114.93 115.94 4,839,318 -3.03(-2.55%)
Jul 22, 2016 119.28 119.69 117.85 118.96 2,847,035 +0.24(+0.21%)
Jul 21, 2016 120.74 122.90 118.44 118.72 5,581,094 -2.02(-1.67%)
Jul 20, 2016 119.28 121.64 117.61 120.74 3,617,916 +0.07(+0.06%)
Jul 19, 2016 121.78 121.78 120.08 120.67 2,104,329 -1.22(-1.00%)
Jul 18, 2016 120.29 122.03 119.38 121.89 2,593,553 +0.63(+0.52%)
Jul 15, 2016 122.83 123.21 120.77 121.26 2,543,497 -0.77(-0.63%)
Jul 14, 2016 123.49 124.22 121.64 122.03 2,857,497 -0.17(-0.14%)
Jul 13, 2016 124.08 125.56 120.29 122.20 3,702,539 -2.61(-2.09%)
Jul 12, 2016 122.34 126.03 121.78 124.81 4,689,025 +5.78(+4.85%)
Jul 11, 2016 120.53 121.12 118.82 119.03 2,359,660 -0.35(-0.29%)
Jul 08, 2016 119.03 120.04 117.40 119.38 2,821,651 +1.98(+1.69%)
Jul 07, 2016 121.30 122.37 116.35 117.40 4,652,390 -2.05(-1.72%)
Jul 06, 2016 117.68 119.52 116.25 119.45 3,115,998 +0.83(+0.70%)
Jul 05, 2016 120.56 120.91 116.60 118.62 4,691,412 -4.59(-3.73%)
Jul 01, 2016 121.40 123.21 123.21 123.21 2,995,085 +2.05(+1.70%)
Jun 30, 2016 121.05 121.92 119.38 121.16 3,728,454 -1.15(-0.94%)
Jun 29, 2016 121.12 123.17 120.32 122.31 4,930,160 +2.79(+2.33%)
Jun 28, 2016 117.05 120.11 117.05 119.52 4,051,437 +5.29(+4.63%)
Jun 27, 2016 119.21 119.24 112.80 114.23 7,054,086 -6.30(-5.23%)
Jun 24, 2016 120.56 123.52 120.01 120.53 7,537,705 -6.86(-5.38%)
Jun 23, 2016 126.59 127.39 125.72 127.39 2,378,955 +2.33(+1.86%)
Jun 22, 2016 126.93 126.93 124.18 125.05 3,076,075 -1.08(-0.86%)
Jun 21, 2016 123.56 126.66 122.65 126.13 2,742,299 +2.02(+1.63%)
Jun 20, 2016 124.64 125.44 123.14 124.11 3,623,303 +2.23(+1.83%)
Jun 17, 2016 122.48 123.04 120.32 121.89 4,787,547 +3.28(+2.77%)
Jun 16, 2016 118.92 119.61 116.14 118.61 6,689,307 -3.13(-2.57%)
Jun 15, 2016 120.65 123.99 119.68 121.73 4,397,060 +0.21(+0.17%)
Jun 14, 2016 120.90 123.08 118.85 121.52 4,329,235 +0.17(+0.14%)
Jun 13, 2016 120.79 123.61 120.17 121.35 4,069,860 -0.97(-0.80%)
Jun 10, 2016 128.40 126.87 121.97 122.32 5,536,467 -6.08(-4.73%)
Jun 09, 2016 127.08 129.02 126.52 128.40 3,059,096 -0.83(-0.64%)
Jun 08, 2016 131.59 132.95 128.95 129.23 4,534,774 -1.01(-0.77%)
Jun 07, 2016 127.64 130.83 127.36 130.24 3,778,693 +3.30(+2.60%)
Jun 06, 2016 125.34 127.18 123.95 126.94 3,355,847 +3.33(+2.70%)
Jun 03, 2016 125.24 126.04 122.51 123.61 2,992,037 -1.49(-1.19%)
Jun 02, 2016 122.56 125.13 122.18 125.10 3,289,547 +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.