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
)
145.69
-0.88 (-0.60%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 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%)
Jun 01, 2016
121.66
124.89
121.21
124.72
4,562,720
+1.35(+1.10%)
May 31, 2016
122.60
125.45
122.50
123.36
3,103,708
+0.90(+0.74%)
May 27, 2016
122.56
122.46
122.46
122.46
2,968,166
-0.69(-0.56%)
May 26, 2016
125.52
126.14
122.63
123.15
4,582,173
-0.80(-0.64%)
May 25, 2016
121.49
124.13
121.28
123.95
4,425,684
+3.89(+3.24%)
May 24, 2016
120.24
121.17
118.22
120.06
3,083,482
+0.69(+0.58%)
May 23, 2016
117.91
120.17
117.11
119.37
2,916,834
-0.24(-0.20%)
May 20, 2016
118.74
119.99
117.15
119.61
3,480,397
+0.97(+0.82%)
May 19, 2016
117.39
119.19
115.11
118.64
4,528,017
-0.56(-0.47%)
May 18, 2016
120.90
122.32
118.40
119.19
4,964,626
-1.70(-1.41%)
May 17, 2016
119.27
122.08
118.64
120.90
4,968,697
+1.70(+1.43%)
May 16, 2016
119.30
121.00
118.74
119.19
3,935,575
+2.50(+2.14%)
May 13, 2016
117.70
119.44
116.21
116.69
6,189,448
-1.95(-1.64%)
May 12, 2016
121.00
122.62
117.34
118.64
4,588,289
-0.24(-0.20%)
May 11, 2016
116.56
120.58
115.13
118.88
5,713,036
+1.22(+1.03%)
May 10, 2016
114.06
117.81
113.60
117.67
5,752,804
+4.38(+3.86%)
May 09, 2016
114.61
115.13
111.48
113.29
6,029,297
-2.50(-2.16%)
May 06, 2016
115.93
119.49
115.06
115.79
5,028,864
-1.42(-1.21%)
May 05, 2016
119.30
119.92
115.46
117.22
7,055,077
+2.54(+2.21%)
May 04, 2016
118.15
120.13
113.53
114.68
8,532,303
-2.74(-2.34%)
May 03, 2016
121.04
121.04
116.82
117.42
7,314,677
-5.76(-4.68%)
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
.