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 )

150.68 -2.39 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 28, 2013 203.55 204.27 202.25 202.51 779,237 -0.80(-0.40%)
Mar 27, 2013 202.98 203.72 201.41 203.32 773,842 -0.60(-0.30%)
Mar 26, 2013 202.88 204.19 201.48 203.92 865,253 +2.48(+1.23%)
Mar 25, 2013 203.02 204.79 200.64 201.44 1,104,547 -0.77(-0.38%)
Mar 22, 2013 202.41 203.65 201.61 202.21 1,378,417 +0.47(+0.23%)
Mar 21, 2013 203.38 204.76 201.54 201.74 1,096,190 -2.85(-1.39%)
Mar 20, 2013 204.96 205.36 202.62 204.59 667,201 +1.57(+0.77%)
Mar 19, 2013 206.83 206.83 201.14 203.02 1,389,758 -3.35(-1.62%)
Mar 18, 2013 204.66 208.91 202.98 206.36 1,581,419 -1.07(-0.52%)
Mar 15, 2013 207.10 209.78 206.47 207.44 1,599,949 +0.11(+0.05%)
Mar 14, 2013 202.39 207.53 202.32 207.33 1,245,150 +5.34(+2.64%)
Mar 13, 2013 202.55 203.57 201.65 201.99 965,341 -0.90(-0.44%)
Mar 12, 2013 202.82 203.72 201.28 202.89 852,436 +0.47(+0.23%)
Mar 11, 2013 201.78 202.85 199.65 202.42 965,077 +0.23(+0.12%)
Mar 08, 2013 201.02 202.85 200.08 202.19 1,363,207 +2.07(+1.03%)
Mar 07, 2013 195.54 200.45 195.51 200.12 1,768,379 +4.57(+2.34%)
Mar 06, 2013 194.97 196.39 194.44 195.54 1,127,782 +1.37(+0.71%)
Mar 05, 2013 193.57 194.81 193.37 194.17 1,496,182 +1.87(+0.97%)
Mar 04, 2013 192.00 194.04 190.33 192.30 1,535,253 -0.97(-0.50%)
Mar 01, 2013 191.57 193.60 189.93 193.27 1,701,891 -0.27(-0.14%)
Feb 28, 2013 193.41 195.71 193.25 193.54 1,897,857 +0.37(+0.19%)
Feb 27, 2013 188.97 194.24 188.97 193.17 1,381,366 +3.44(+1.81%)
Feb 26, 2013 189.67 190.27 186.03 189.73 2,041,570 -4.97(-2.56%)
Feb 22, 2013 192.60 194.87 191.40 194.71 1,302,677 +3.37(+1.76%)
Feb 21, 2013 191.67 192.27 187.63 191.34 2,447,047 +0.00(+0.00%)
Feb 20, 2013 197.61 197.91 191.24 191.34 1,596,048 -6.98(-3.52%)
Feb 19, 2013 195.98 198.31 195.98 198.31 910,653 +3.10(+1.59%)
Feb 15, 2013 199.05 199.15 194.27 195.21 1,424,283 -3.87(-1.94%)
Feb 14, 2013 197.81 199.45 197.21 199.08 649,321 +0.83(+0.42%)
Feb 13, 2013 197.68 198.48 196.88 198.25 418,697 +1.37(+0.70%)
Feb 12, 2013 198.41 198.51 196.48 196.88 983,714 -1.20(-0.61%)
Feb 11, 2013 199.38 199.61 197.51 198.08 632,380 -1.80(-0.90%)
Feb 08, 2013 198.41 199.98 198.03 199.88 885,879 +2.40(+1.22%)
Feb 07, 2013 198.21 199.15 196.26 197.48 1,088,443 -1.10(-0.55%)
Feb 06, 2013 195.61 198.58 195.61 198.58 776,890 +4.98(+2.57%)
Feb 04, 2013 194.41 194.81 193.21 193.60 737,703 -2.30(-1.18%)
Feb 01, 2013 194.74 196.44 194.14 195.91 723,329 +1.94(+1.00%)
Jan 31, 2013 193.67 194.94 192.47 193.97 720,556 -0.63(-0.33%)
Jan 30, 2013 195.38 197.91 194.27 194.61 1,104,936 -0.57(-0.29%)
Jan 29, 2013 191.90 195.31 191.90 195.17 1,071,690 +3.67(+1.92%)
Jan 28, 2013 193.87 193.87 189.87 191.50 975,783 -1.80(-0.93%)
Jan 25, 2013 193.10 194.34 191.77 193.31 652,181 +1.40(+0.73%)
Jan 24, 2013 191.97 194.07 190.60 191.90 843,000 -0.13(-0.07%)
Jan 23, 2013 192.87 193.97 191.80 192.04 855,940 -1.74(-0.90%)
Jan 22, 2013 191.03 194.07 190.17 193.77 1,054,320 +2.80(+1.47%)
Jan 18, 2013 192.30 192.30 189.13 190.97 689,049 +0.60(+0.32%)
Jan 17, 2013 189.60 191.34 189.47 190.37 1,018,256 +1.54(+0.81%)
Jan 16, 2013 189.67 189.67 187.43 188.83 663,284 +0.13(+0.07%)
Jan 15, 2013 186.13 188.80 186.03 188.70 546,273 +1.63(+0.87%)
Jan 14, 2013 186.83 187.76 186.43 187.06 749,479 -0.30(-0.16%)
Jan 11, 2013 186.26 187.66 185.59 187.36 614,422 +0.57(+0.30%)
Jan 10, 2013 185.69 187.03 184.36 186.79 681,333 +2.84(+1.54%)
Jan 09, 2013 186.33 187.09 183.49 183.96 1,280,993 -2.30(-1.24%)
Jan 08, 2013 185.66 186.46 184.62 186.26 856,909 +0.17(+0.09%)
Jan 07, 2013 186.23 186.43 184.82 186.09 916,777 -0.90(-0.48%)
Jan 04, 2013 185.29 187.43 184.72 187.00 658,280 +2.00(+1.08%)
Jan 03, 2013 184.09 187.29 182.75 184.99 1,069,426 +0.47(+0.25%)
Jan 02, 2013 182.62 184.79 181.55 184.52 1,199,234 +3.97(+2.20%)
Dec 31, 2012 175.58 180.85 175.01 180.55 1,691,762 +4.84(+2.76%)
Dec 28, 2012 177.58 177.98 175.58 175.71 1,089,284 -3.20(-1.79%)
Dec 27, 2012 181.15 181.15 176.48 178.91 668,305 -1.27(-0.70%)
Dec 26, 2012 182.02 182.79 180.02 180.18 571,930 -0.67(-0.37%)
Dec 24, 2012 182.62 183.52 180.48 180.85 704,008 -3.00(-1.63%)
Dec 21, 2012 182.05 184.09 180.78 183.86 1,222,196 -1.36(-0.73%)
Dec 20, 2012 184.53 185.32 183.40 185.22 970,309 +1.35(+0.74%)
Dec 19, 2012 185.16 185.69 183.50 183.86 998,391 -1.66(-0.89%)
Dec 18, 2012 179.58 186.32 179.58 185.52 1,628,679 +4.45(+2.46%)
Dec 17, 2012 179.35 181.07 179.01 181.07 1,339,672 +2.39(+1.34%)
Dec 14, 2012 177.42 179.31 177.42 178.68 836,918 +0.36(+0.20%)
Dec 13, 2012 180.91 180.91 177.31 178.32 1,418,219 -2.49(-1.38%)
Dec 12, 2012 180.64 182.43 180.18 180.81 1,354,688 +0.69(+0.39%)
Dec 11, 2012 180.24 181.27 179.61 180.11 820,249 +0.73(+0.41%)
Dec 10, 2012 180.47 180.64 178.95 179.38 728,378 -1.00(-0.55%)
Dec 07, 2012 178.38 180.47 178.38 180.38 999,415 +1.69(+0.95%)
Dec 06, 2012 178.05 179.58 177.55 178.68 914,753 -0.50(-0.28%)
Dec 05, 2012 176.96 179.71 175.96 179.18 1,801,838 +5.34(+3.07%)
Dec 04, 2012 174.07 175.76 173.07 173.84 1,252,608 -2.12(-1.21%)
Nov 30, 2012 177.29 177.59 175.13 175.96 1,068,497 -0.80(-0.45%)
Nov 29, 2012 176.26 177.99 175.33 176.76 2,186,299 +1.53(+0.87%)
Nov 28, 2012 171.84 175.30 170.72 175.23 1,297,442 +1.63(+0.94%)
Nov 27, 2012 175.69 176.07 173.14 173.60 1,300,695 -1.36(-0.78%)
Nov 26, 2012 177.35 177.35 174.17 174.97 986,580 -3.88(-2.17%)
Nov 23, 2012 176.76 178.85 176.33 178.85 385,305 +2.69(+1.53%)
Nov 21, 2012 174.67 176.33 174.00 176.16 656,834 +1.39(+0.80%)
Nov 20, 2012 174.47 175.96 173.37 174.77 1,562,756 -0.60(-0.34%)
Nov 19, 2012 173.31 175.53 172.48 175.36 1,534,821 +5.61(+3.31%)
Nov 16, 2012 168.29 170.32 166.14 169.75 1,594,124 +1.49(+0.89%)
Nov 15, 2012 168.99 171.08 166.87 168.26 1,790,912 -1.06(-0.63%)
Nov 14, 2012 171.71 172.04 168.86 169.32 1,609,812 -1.33(-0.78%)
Nov 13, 2012 168.76 173.47 167.66 170.65 2,145,368 -0.05(-0.03%)
Nov 12, 2012 171.61 172.71 169.95 170.70 550,788 -0.91(-0.53%)
Nov 09, 2012 170.65 174.20 169.56 171.61 1,363,051 +0.23(+0.14%)
Nov 08, 2012 175.03 176.82 171.35 171.38 1,954,965 -3.62(-2.07%)
Nov 07, 2012 179.05 179.05 173.64 175.00 1,935,438 -6.87(-3.78%)
Nov 06, 2012 180.44 182.07 179.86 181.87 1,049,190 +2.86(+1.59%)
Nov 05, 2012 177.02 179.45 176.56 179.01 856,009 +1.89(+1.07%)
Nov 02, 2012 181.21 181.60 176.53 177.12 1,278,672 -3.25(-1.80%)
Nov 01, 2012 178.45 180.61 177.29 180.38 1,623,194 +1.89(+1.06%)
Oct 31, 2012 178.88 179.55 177.06 178.48 1,427,432 -0.46(-0.26%)
Oct 26, 2012 177.35 178.95 178.95 178.95 816,836 +1.23(+0.69%)
Oct 25, 2012 178.58 178.78 174.97 177.72 1,345,772 +1.46(+0.83%)
Oct 24, 2012 180.54 181.11 175.98 176.26 1,132,723 -2.85(-1.59%)
Oct 23, 2012 179.81 180.89 176.66 179.11 1,811,790 -7.24(-3.88%)
Oct 19, 2012 189.97 190.73 185.65 186.35 1,321,688 -3.62(-1.90%)
Oct 18, 2012 189.84 190.60 188.44 189.97 1,489,950 -0.47(-0.24%)
Oct 17, 2012 187.41 190.78 187.41 190.43 1,219,569 +2.56(+1.36%)
Oct 16, 2012 185.35 187.91 185.35 187.88 886,488 +3.55(+1.93%)
Oct 15, 2012 184.09 185.22 181.01 184.33 1,084,814 -0.13(-0.07%)
Oct 12, 2012 185.82 187.05 183.13 184.46 1,012,890 -1.76(-0.94%)
Oct 11, 2012 186.42 188.33 185.09 186.22 1,116,181 +2.39(+1.30%)
Oct 10, 2012 186.35 187.68 183.13 183.83 1,425,877 -3.19(-1.70%)
Oct 09, 2012 184.59 188.09 184.46 187.01 1,515,203 +2.99(+1.62%)
Oct 08, 2012 182.37 184.33 181.87 184.03 798,300 +0.17(+0.09%)
Oct 05, 2012 186.28 187.13 183.18 183.86 1,499,893 -1.30(-0.70%)
Oct 04, 2012 184.09 185.89 183.10 185.16 1,778,677 +2.66(+1.46%)
Oct 03, 2012 186.32 186.38 181.37 182.50 1,494,594 -4.18(-2.24%)
Oct 02, 2012 187.78 187.98 185.06 186.68 1,147,482 +0.22(+0.12%)
Oct 01, 2012 186.55 188.94 186.15 186.47 1,282,735 +1.61(+0.87%)
Sep 28, 2012 184.53 185.72 183.30 184.86 886,484 -0.70(-0.38%)
Sep 27, 2012 183.40 185.95 182.63 185.55 785,639 +4.45(+2.46%)
Sep 26, 2012 183.99 183.99 179.98 181.11 1,402,011 -3.39(-1.84%)
Sep 25, 2012 188.18 189.11 184.29 184.49 1,379,931 -2.72(-1.45%)
Sep 24, 2012 187.45 188.44 186.32 187.21 840,140 -2.39(-1.26%)
Sep 21, 2012 190.60 191.69 189.27 189.60 685,451 +0.91(+0.48%)
Sep 20, 2012 186.65 189.00 184.92 188.70 1,179,340 +0.73(+0.39%)
Sep 19, 2012 190.06 190.06 187.21 187.97 1,101,365 -1.82(-0.96%)
Sep 18, 2012 193.14 193.14 187.94 189.79 1,080,257 -3.81(-1.97%)
Sep 17, 2012 195.62 196.91 192.64 193.60 1,128,941 -3.01(-1.53%)
Sep 14, 2012 192.61 198.11 192.61 196.62 1,148,871 +4.99(+2.60%)
Sep 13, 2012 188.60 192.81 186.08 191.63 1,418,012 +3.99(+2.13%)
Sep 12, 2012 187.84 188.47 186.08 187.64 836,550 +1.03(+0.55%)
Sep 11, 2012 183.83 186.68 183.53 186.61 1,101,509 +3.84(+2.10%)
Sep 10, 2012 183.83 185.88 182.41 182.77 792,995 -1.72(-0.93%)
Sep 07, 2012 180.05 184.49 180.05 184.49 1,235,695 +4.80(+2.67%)
Sep 06, 2012 176.87 181.91 176.77 179.69 2,022,312 +4.64(+2.65%)
Sep 05, 2012 174.92 176.41 174.52 175.05 1,179,358 +0.53(+0.30%)
Sep 04, 2012 174.49 175.28 171.87 174.52 1,352,164 -0.20(-0.11%)
Aug 31, 2012 174.69 175.38 172.17 174.72 924,224 +2.32(+1.35%)
Aug 30, 2012 174.35 174.85 172.10 172.40 1,058,573 -3.08(-1.76%)
Aug 29, 2012 176.91 176.91 175.08 175.48 606,853 +0.20(+0.11%)
Aug 27, 2012 175.22 177.07 19.55 175.28 1,204,839 +0.66(+0.38%)
Aug 24, 2012 173.29 175.61 172.00 174.62 1,083,720 +1.09(+0.63%)
Aug 23, 2012 177.70 178.03 173.49 173.53 962,868 -4.14(-2.33%)
Aug 22, 2012 177.07 178.13 175.48 177.67 865,165 +0.27(+0.15%)
Aug 21, 2012 179.32 181.01 176.91 177.40 1,117,342 -0.66(-0.37%)
Aug 20, 2012 178.53 179.56 177.00 178.06 1,346,888 -1.13(-0.63%)
Aug 17, 2012 180.02 180.02 178.26 179.19 1,390,268 -0.53(-0.29%)
Aug 16, 2012 178.10 180.55 177.04 179.72 1,427,088 +2.25(+1.27%)
Aug 15, 2012 175.98 177.97 175.51 177.47 1,621,350 +0.86(+0.49%)
Aug 14, 2012 175.48 177.07 174.49 176.61 1,617,500 +2.32(+1.33%)
Aug 13, 2012 176.67 177.53 173.74 174.29 1,053,151 -2.45(-1.39%)
Aug 10, 2012 175.71 176.91 174.32 176.74 788,010 -0.69(-0.39%)
Aug 09, 2012 174.85 178.56 174.49 177.44 873,900 +2.28(+1.30%)
Aug 08, 2012 174.29 177.44 174.02 175.15 891,820 +0.00(+0.00%)
Aug 07, 2012 172.63 177.10 171.94 175.15 1,719,020 +4.21(+2.46%)
Aug 06, 2012 168.96 171.67 168.76 170.94 792,749 +2.45(+1.45%)
Aug 03, 2012 168.32 169.91 166.50 168.49 1,423,360 +4.80(+2.93%)
Aug 02, 2012 167.40 167.79 162.59 163.69 1,504,880 -6.29(-3.70%)
Aug 01, 2012 170.71 171.54 168.46 169.98 1,557,030 +0.26(+0.16%)
Jul 31, 2012 171.87 174.35 169.52 169.72 965,552 -2.65(-1.54%)
Jul 30, 2012 170.28 172.93 170.01 172.37 729,691 +1.62(+0.95%)
Jul 27, 2012 167.43 171.44 165.44 170.74 1,044,696 +4.64(+2.79%)
Jul 26, 2012 165.77 166.64 163.49 166.11 1,159,386 +3.51(+2.16%)
Jul 25, 2012 164.22 165.01 160.77 162.59 1,581,146 -0.83(-0.51%)
Jul 24, 2012 167.26 168.19 161.50 163.42 1,489,965 -4.14(-2.47%)
Jul 23, 2012 167.23 168.09 165.48 167.56 1,959,170 -4.11(-2.39%)
Jul 20, 2012 169.82 171.97 168.79 171.67 985,733 -0.07(-0.04%)
Jul 19, 2012 171.07 172.73 170.38 171.74 871,291 +1.52(+0.90%)
Jul 18, 2012 168.06 171.94 167.46 170.21 771,047 +1.19(+0.71%)
Jul 17, 2012 167.86 169.29 163.62 169.02 795,050 +2.88(+1.73%)
Jul 16, 2012 164.81 167.30 163.46 166.14 727,137 +0.90(+0.54%)
Jul 13, 2012 162.83 165.87 162.83 165.24 1,083,646 +3.41(+2.11%)
Jul 12, 2012 161.00 162.99 158.82 161.83 1,012,665 -1.79(-1.09%)
Jul 11, 2012 162.76 164.98 161.97 163.62 1,117,599 +2.19(+1.35%)
Jul 10, 2012 167.90 168.62 160.31 161.43 1,028,278 -5.43(-3.26%)
Jul 09, 2012 167.33 168.99 165.51 166.87 836,889 -0.40(-0.24%)
Jul 06, 2012 166.93 169.65 165.77 167.26 1,354,915 -2.55(-1.50%)
Jul 05, 2012 172.17 173.16 168.62 169.82 1,216,098 -3.71(-2.14%)
Jul 03, 2012 169.91 173.53 169.02 173.53 1,479,618 +5.83(+3.48%)
Jul 02, 2012 165.77 167.70 162.79 167.70 1,039,286 +0.73(+0.44%)
Jun 29, 2012 165.48 168.43 163.92 166.97 1,774,016 +6.49(+4.05%)
Jun 28, 2012 157.19 161.24 156.56 160.47 2,030,968 +1.92(+1.21%)
Jun 27, 2012 153.88 159.15 153.72 158.55 1,840,944 +6.09(+4.00%)
Jun 26, 2012 150.60 153.19 149.18 152.46 1,786,335 +2.42(+1.61%)
Jun 25, 2012 150.97 151.30 148.41 150.04 1,388,604 -3.74(-2.43%)
Jun 22, 2012 151.66 154.31 149.21 153.78 1,558,133 +3.84(+2.56%)
Jun 21, 2012 158.32 158.69 149.77 149.94 2,018,212 -8.38(-5.29%)
Jun 20, 2012 159.61 161.24 156.63 158.32 1,552,171 -1.36(-0.85%)
Jun 19, 2012 157.19 160.61 156.20 159.68 1,062,875 +4.04(+2.60%)
Jun 18, 2012 157.86 157.86 154.38 155.64 1,443,890 -3.74(-2.35%)
Jun 15, 2012 154.91 159.48 153.65 159.38 3,355,586 +4.99(+3.23%)
Jun 14, 2012 151.22 154.72 149.69 154.39 1,987,614 +3.74(+2.48%)
Jun 13, 2012 154.22 155.74 149.99 150.65 2,264,588 -4.59(-2.96%)
Jun 12, 2012 153.59 155.38 151.28 155.25 1,896,861 +3.17(+2.09%)
Jun 11, 2012 159.15 160.90 151.88 152.07 1,796,249 -4.86(-3.10%)
Jun 08, 2012 156.21 157.66 153.17 156.93 1,278,802 -0.50(-0.32%)
Jun 07, 2012 162.35 163.48 156.90 157.43 1,654,695 -1.65(-1.04%)
Jun 06, 2012 155.35 159.94 155.31 159.08 2,214,614 +6.01(+3.93%)
Jun 05, 2012 148.97 153.56 148.97 153.07 1,174,378 +3.67(+2.46%)
Jun 04, 2012 151.08 152.11 146.19 149.40 2,242,818 -0.89(-0.59%)
Jun 01, 2012 154.62 155.91 149.89 150.29 2,104,694 -8.13(-5.13%)
May 31, 2012 159.51 159.81 153.73 158.42 2,087,584 -0.96(-0.60%)
May 30, 2012 162.92 163.25 158.02 159.38 1,239,488 -6.64(-4.00%)
May 29, 2012 163.54 167.31 163.31 166.02 1,505,258 +4.73(+2.93%)
May 25, 2012 160.50 162.35 160.01 161.30 969,242 +0.56(+0.35%)
May 24, 2012 163.84 164.70 158.39 160.74 1,457,470 -2.61(-1.60%)
May 23, 2012 159.84 163.74 156.41 163.35 1,843,916 +1.69(+1.04%)
May 22, 2012 164.27 167.41 160.14 161.66 1,532,349 -2.18(-1.33%)
May 21, 2012 157.36 163.95 156.90 163.84 1,642,679 +7.67(+4.91%)
May 18, 2012 158.26 160.74 155.61 156.17 2,235,850 -1.26(-0.80%)
May 17, 2012 160.34 162.06 157.03 157.43 1,983,839 -2.61(-1.63%)
May 16, 2012 162.22 166.09 159.88 160.04 1,488,776 -1.65(-1.02%)
May 15, 2012 166.62 167.61 160.60 161.69 1,448,045 -4.89(-2.94%)
May 14, 2012 167.84 168.83 166.22 166.59 1,237,403 -4.03(-2.36%)
May 11, 2012 171.15 175.28 169.96 170.62 1,562,227 -1.92(-1.11%)
May 10, 2012 174.81 176.96 172.14 172.53 1,746,755 -0.63(-0.36%)
May 09, 2012 170.02 174.19 168.01 173.16 2,132,703 -0.26(-0.15%)
May 08, 2012 171.94 173.56 167.74 173.43 1,750,841 -0.10(-0.06%)
May 07, 2012 172.80 175.74 170.78 173.53 1,397,113 -0.26(-0.15%)
May 04, 2012 176.04 176.30 171.97 173.79 1,728,508 -4.43(-2.49%)
May 03, 2012 182.68 183.34 177.46 178.22 1,726,569 -4.89(-2.67%)
May 02, 2012 185.72 186.02 182.60 183.11 1,739,403 -5.26(-2.79%)
May 01, 2012 186.35 190.48 184.53 188.37 1,542,531 +2.05(+1.10%)
Apr 30, 2012 184.60 186.98 182.65 186.32 1,481,260 +1.62(+0.88%)
Apr 27, 2012 184.40 185.06 181.56 184.70 977,789 +0.93(+0.50%)
Apr 26, 2012 179.41 184.10 179.28 183.77 1,318,489 +3.27(+1.81%)
Apr 25, 2012 177.06 180.83 176.20 180.50 1,744,687 +5.45(+3.12%)
Apr 24, 2012 174.52 176.63 172.20 175.05 1,242,619 +1.55(+0.90%)
Apr 23, 2012 171.18 174.62 168.60 173.49 1,994,940 -0.63(-0.36%)
Apr 20, 2012 177.16 178.25 173.86 174.12 1,694,933 -1.26(-0.72%)
Apr 19, 2012 174.45 177.19 173.66 175.38 1,887,791 +1.32(+0.76%)
Apr 18, 2012 175.87 176.00 173.26 174.06 1,662,624 -2.35(-1.33%)
Apr 17, 2012 175.61 179.18 175.51 176.40 1,742,216 +3.04(+1.75%)
Apr 16, 2012 177.19 178.62 171.94 173.36 1,556,315 -3.01(-1.71%)
Apr 13, 2012 179.54 179.91 175.94 176.37 1,650,518 -3.90(-2.16%)
Apr 12, 2012 175.08 181.16 175.08 180.27 1,800,760 +5.85(+3.35%)
Apr 11, 2012 178.62 178.91 174.02 174.42 1,423,762 -1.42(-0.81%)
Apr 10, 2012 180.60 181.89 175.19 175.84 1,942,386 -4.89(-2.71%)
Apr 09, 2012 179.87 182.28 178.95 180.73 1,284,898 -2.74(-1.50%)
Apr 05, 2012 184.43 187.54 182.72 183.47 1,177,621 -1.82(-0.98%)
Apr 04, 2012 186.65 187.47 184.00 185.29 1,627,147 -4.20(-2.22%)
Apr 03, 2012 190.98 191.11 187.14 189.49 1,154,222 -1.72(-0.90%)
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.