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 )

150.23 +1.17 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 31, 2022 99.84 101.67 100.61 7,715,776 +0.55(+0.55%)
Jan 28, 2022 99.52 101.01 96.87 100.06 11,234,031 +1.04(+1.05%)
Jan 27, 2022 101.30 102.74 96.49 99.02 13,423,914 +0.05(+0.05%)
Jan 26, 2022 102.14 103.67 97.66 98.97 13,340,735 -1.30(-1.30%)
Jan 25, 2022 95.16 101.06 93.34 100.28 12,093,082 +3.67(+3.80%)
Jan 24, 2022 91.63 97.00 89.52 96.60 15,357,340 +1.71(+1.80%)
Jan 21, 2022 96.89 97.69 93.86 94.90 16,214,633 -3.54(-3.60%)
Jan 20, 2022 100.50 103.61 98.24 98.44 10,239,677 -3.42(-3.35%)
Jan 19, 2022 104.10 104.45 100.52 101.85 11,453,486 -1.13(-1.10%)
Jan 18, 2022 105.70 106.60 101.84 102.98 8,510,039 -1.77(-1.68%)
Jan 14, 2022 104.75 0 +3.15(+3.10%)
Jan 13, 2022 102.98 104.43 101.13 101.60 7,149,183 -2.02(-1.95%)
Jan 12, 2022 103.60 104.38 102.03 103.62 8,359,587 +1.08(+1.05%)
Jan 11, 2022 99.41 103.13 97.74 102.54 9,215,810 +4.34(+4.42%)
Jan 10, 2022 98.41 99.23 96.16 98.20 9,647,743 -0.61(-0.62%)
Jan 07, 2022 99.29 99.78 97.55 98.81 6,071,579 +0.08(+0.08%)
Jan 06, 2022 98.74 99.95 96.69 98.74 8,481,291 +2.92(+3.04%)
Jan 05, 2022 99.83 100.83 95.67 95.82 9,186,433 -3.02(-3.06%)
Jan 04, 2022 95.84 99.25 95.72 98.84 7,917,613 +4.07(+4.29%)
Jan 03, 2022 90.80 94.86 90.74 94.77 8,810,853 +4.29(+4.75%)
Dec 31, 2021 90.34 91.23 90.05 90.48 3,290,396 -0.30(-0.33%)
Dec 30, 2021 92.89 93.52 90.72 90.78 4,420,646 -1.74(-1.88%)
Dec 29, 2021 92.76 93.87 91.77 92.52 3,904,227 -0.38(-0.41%)
Dec 28, 2021 94.16 95.03 92.42 92.90 4,030,422 -0.81(-0.87%)
Dec 27, 2021 90.24 93.77 88.67 93.71 5,103,827 +3.64(+4.04%)
Dec 23, 2021 90.71 91.55 89.96 90.06 3,278,506 -0.34(-0.38%)
Dec 22, 2021 89.66 91.37 88.42 90.40 4,142,474 +0.52(+0.58%)
Dec 21, 2021 87.34 90.13 87.33 89.88 6,676,130 +4.05(+4.72%)
Dec 20, 2021 84.80 85.95 83.07 85.84 8,451,382 -2.05(-2.33%)
Dec 17, 2021 88.12 89.29 86.23 87.89 8,387,244 -1.06(-1.19%)
Dec 16, 2021 91.13 92.71 88.79 88.95 6,597,662 -0.85(-0.95%)
Dec 15, 2021 89.15 90.42 86.12 89.80 9,102,817 +0.36(+0.40%)
Dec 14, 2021 89.82 91.80 89.08 89.44 6,043,594 -1.61(-1.77%)
Dec 13, 2021 94.02 94.35 90.99 91.06 5,936,355 -4.29(-4.50%)
Dec 10, 2021 95.65 95.96 92.44 95.35 4,529,762 +1.14(+1.21%)
Dec 09, 2021 94.84 95.37 93.91 94.21 7,144,022 -1.72(-1.79%)
Dec 08, 2021 96.33 96.98 95.43 95.93 4,597,150 +0.18(+0.19%)
Dec 07, 2021 94.19 97.17 94.16 95.75 10,660,587 +3.70(+4.02%)
Dec 06, 2021 90.78 93.21 88.63 92.05 7,967,892 +2.74(+3.07%)
Dec 03, 2021 92.70 93.28 88.18 89.31 7,624,224 -1.34(-1.48%)
Dec 02, 2021 87.11 91.31 85.79 90.66 9,524,387 +2.84(+3.24%)
Dec 01, 2021 94.51 94.58 87.77 87.81 10,545,297 -3.62(-3.96%)
Nov 30, 2021 91.17 92.71 89.35 91.44 13,942,988 -2.48(-2.64%)
Nov 29, 2021 95.61 96.88 92.59 93.91 9,267,080 +1.15(+1.24%)
Nov 26, 2021 92.51 92.94 89.72 92.76 12,275,125 -6.52(-6.56%)
Nov 24, 2021 97.17 99.91 96.93 99.27 6,915,806 +1.29(+1.31%)
Nov 23, 2021 95.97 98.33 95.72 97.99 7,835,807 +3.79(+4.03%)
Nov 22, 2021 92.87 96.47 92.76 94.20 11,485,459 +1.46(+1.58%)
Nov 19, 2021 94.64 95.36 92.15 92.73 13,105,186 -4.87(-4.99%)
Nov 18, 2021 97.61 98.05 97.41 97.60 6,268,232 +0.21(+0.21%)
Nov 17, 2021 100.03 101.14 96.82 97.40 8,400,815 -3.59(-3.55%)
Nov 16, 2021 101.72 101.96 99.90 100.98 5,918,249 -0.55(-0.55%)
Nov 15, 2021 100.66 102.62 99.04 101.54 6,257,774 +0.69(+0.68%)
Nov 12, 2021 100.35 101.39 99.73 100.85 5,263,015 -0.22(-0.22%)
Nov 11, 2021 100.32 102.41 100.03 101.08 6,355,930 +1.52(+1.53%)
Nov 10, 2021 103.46 99.56 9,816,634 -3.52(-3.41%)
Nov 09, 2021 104.47 105.01 101.60 103.07 7,117,960 -1.58(-1.51%)
Nov 08, 2021 104.20 105.95 104.04 104.65 5,943,234 +1.65(+1.60%)
Nov 05, 2021 101.64 103.35 100.82 103.00 7,616,535 +2.76(+2.75%)
Nov 04, 2021 103.11 103.80 99.02 100.24 8,352,830 -0.60(-0.60%)
Nov 03, 2021 100.15 102.89 99.74 100.84 8,779,414 -0.95(-0.93%)
Nov 02, 2021 102.33 103.72 101.07 101.79 7,180,718 -1.09(-1.06%)
Nov 01, 2021 101.49 103.43 102.33 102.88 6,988,701 +3.02(+3.03%)
Oct 29, 2021 100.75 101.19 98.09 99.86 7,203,007 -0.63(-0.63%)
Oct 28, 2021 99.55 100.81 98.53 100.49 7,147,372 +1.13(+1.13%)
Oct 27, 2021 102.00 103.42 99.03 99.36 11,072,520 -4.40(-4.24%)
Oct 26, 2021 104.07 103.76 5,464,760 -0.16(-0.15%)
Oct 25, 2021 102.81 105.05 102.45 103.92 7,874,372 +2.92(+2.89%)
Oct 22, 2021 99.78 101.09 98.09 101.00 8,810,773 +1.83(+1.85%)
Oct 21, 2021 100.62 101.32 98.21 99.17 7,442,029 -2.19(-2.16%)
Oct 20, 2021 98.79 101.58 98.40 101.36 6,854,748 +1.27(+1.27%)
Oct 19, 2021 99.82 100.97 98.61 100.09 5,926,164 +0.80(+0.80%)
Oct 18, 2021 100.17 102.14 98.30 99.29 8,661,459 +0.52(+0.52%)
Oct 15, 2021 100.91 101.55 98.71 98.78 6,417,363 -0.56(-0.57%)
Oct 14, 2021 99.82 100.26 98.25 99.34 4,961,830 +1.47(+1.51%)
Oct 13, 2021 97.12 98.29 95.08 97.87 6,772,234 -0.41(-0.42%)
Oct 12, 2021 98.28 100.11 97.05 98.28 7,553,809 -0.31(-0.31%)
Oct 11, 2021 100.87 101.72 98.49 98.59 7,767,796 -0.34(-0.34%)
Oct 08, 2021 97.84 99.92 97.73 98.93 9,016,029 +2.42(+2.51%)
Oct 07, 2021 94.62 97.16 93.60 96.50 7,012,242 +2.53(+2.70%)
Oct 06, 2021 93.89 95.48 91.69 93.97 10,195,753 -2.14(-2.23%)
Oct 05, 2021 97.23 98.38 93.92 96.11 10,832,828 +0.57(+0.60%)
Oct 04, 2021 94.70 96.45 94.21 95.54 9,909,257 +2.37(+2.54%)
Oct 01, 2021 91.13 93.68 91.10 93.17 8,421,139 +2.37(+2.61%)
Sep 30, 2021 90.93 92.02 89.16 90.81 13,128,150 -0.29(-0.32%)
Sep 29, 2021 90.99 91.60 89.48 91.10 10,250,132 -0.30(-0.33%)
Sep 28, 2021 94.07 94.29 91.19 91.40 12,719,355 -1.25(-1.35%)
Sep 27, 2021 88.84 93.12 88.79 92.65 16,567,223 +6.22(+7.20%)
Sep 24, 2021 85.09 87.25 84.93 86.42 6,120,898 +0.48(+0.56%)
Sep 23, 2021 83.14 86.30 82.38 85.94 8,543,134 +3.59(+4.35%)
Sep 22, 2021 81.15 83.54 81.15 82.36 8,579,385 +2.94(+3.70%)
Sep 21, 2021 80.54 81.05 77.80 79.42 5,206,258 +0.18(+0.23%)
Sep 20, 2021 79.05 80.74 77.77 79.24 7,646,860 -3.01(-3.66%)
Sep 17, 2021 82.73 83.93 81.86 82.25 7,678,318 -0.76(-0.91%)
Sep 16, 2021 83.59 83.74 82.08 83.01 7,827,912 -1.09(-1.30%)
Sep 15, 2021 81.32 84.28 81.25 84.10 8,537,760 +4.67(+5.87%)
Sep 14, 2021 82.49 82.68 78.84 79.43 6,349,918 -2.04(-2.50%)
Sep 13, 2021 79.72 81.86 79.69 81.47 9,654,421 +3.23(+4.12%)
Sep 10, 2021 80.39 80.46 78.22 78.25 5,132,105 -0.64(-0.81%)
Sep 09, 2021 77.40 80.13 76.88 78.88 5,947,314 +0.97(+1.25%)
Sep 08, 2021 79.61 80.30 77.62 77.91 7,570,938 -0.91(-1.15%)
Sep 07, 2021 78.35 80.22 78.25 78.82 6,920,160 -0.22(-0.28%)
Sep 03, 2021 79.26 80.09 78.39 79.04 5,018,292 -0.22(-0.28%)
Sep 02, 2021 77.72 80.56 77.67 79.26 7,279,314 +2.55(+3.33%)
Sep 01, 2021 77.11 77.53 76.24 76.71 6,419,017 -0.58(-0.75%)
Aug 31, 2021 76.11 78.10 75.79 77.29 6,894,896 +0.59(+0.77%)
Aug 30, 2021 78.52 78.84 76.50 76.70 6,145,493 -1.29(-1.65%)
Aug 27, 2021 75.22 78.79 75.22 77.99 8,837,357 +3.91(+5.28%)
Aug 26, 2021 74.72 75.51 73.61 74.08 7,261,763 -1.28(-1.70%)
Aug 25, 2021 74.13 76.19 73.16 75.37 7,471,750 +1.33(+1.79%)
Aug 24, 2021 72.94 74.42 72.50 74.04 7,457,046 +2.15(+2.99%)
Aug 23, 2021 70.79 72.09 70.51 71.89 7,529,222 +3.46(+5.06%)
Aug 20, 2021 67.64 68.75 67.07 68.43 13,647,800 +0.27(+0.40%)
Aug 19, 2021 68.91 69.66 66.85 68.16 11,536,675 -2.14(-3.05%)
Aug 18, 2021 72.34 73.41 70.18 70.30 10,534,271 -2.03(-2.81%)
Aug 17, 2021 72.29 73.97 71.67 72.33 6,662,820 -0.50(-0.69%)
Aug 16, 2021 73.74 73.91 72.34 72.83 7,860,471 -2.20(-2.93%)
Aug 13, 2021 77.38 77.47 74.96 75.03 6,325,951 -2.64(-3.40%)
Aug 12, 2021 77.71 78.48 76.36 77.67 7,372,371 -0.23(-0.30%)
Aug 11, 2021 77.00 77.93 75.77 77.90 7,231,473 +0.28(+0.36%)
Aug 10, 2021 76.19 78.11 75.85 77.62 5,986,962 +2.09(+2.76%)
Aug 09, 2021 75.39 76.24 74.57 75.53 6,463,680 -1.27(-1.66%)
Aug 06, 2021 77.12 77.82 76.04 76.81 5,903,823 +0.85(+1.12%)
Aug 05, 2021 74.50 77.44 74.50 75.95 9,586,331 +1.98(+2.68%)
Aug 04, 2021 75.77 76.79 73.77 73.97 15,749,812 -3.48(-4.49%)
Aug 03, 2021 75.47 77.89 74.42 77.45 8,063,999 +1.56(+2.06%)
Aug 02, 2021 77.50 79.68 75.63 75.89 7,460,702 -1.54(-1.99%)
Jul 30, 2021 77.64 78.07 76.43 77.43 9,299,837 -0.93(-1.18%)
Jul 29, 2021 79.35 79.50 77.47 78.36 6,615,132 -0.11(-0.14%)
Jul 28, 2021 77.50 79.42 76.38 78.47 7,435,452 +1.71(+2.23%)
Jul 27, 2021 78.45 78.45 75.76 76.76 8,010,077 -2.45(-3.09%)
Jul 26, 2021 76.71 80.00 76.71 79.21 6,298,058 +2.36(+3.07%)
Jul 23, 2021 77.97 78.06 75.74 76.85 5,652,116 -0.79(-1.02%)
Jul 22, 2021 79.26 79.33 76.73 77.65 7,605,104 -1.61(-2.03%)
Jul 21, 2021 77.37 80.20 77.24 79.26 9,048,574 +3.64(+4.81%)
Jul 20, 2021 73.93 76.09 73.14 75.62 9,606,836 +1.78(+2.41%)
Jul 19, 2021 73.86 75.28 72.42 73.84 11,700,692 -3.14(-4.08%)
Jul 16, 2021 81.15 81.31 76.72 76.98 10,918,332 -3.18(-3.97%)
Jul 15, 2021 80.78 82.06 79.26 80.16 10,044,046 -1.65(-2.01%)
Jul 14, 2021 86.55 87.36 81.42 81.81 12,854,331 -4.25(-4.94%)
Jul 13, 2021 86.97 87.34 85.47 86.06 6,650,762 -1.10(-1.27%)
Jul 12, 2021 86.62 88.12 85.73 87.17 4,673,409 -0.64(-0.72%)
Jul 09, 2021 86.98 88.02 85.56 87.80 5,656,935 +2.16(+2.52%)
Jul 08, 2021 83.24 86.89 82.61 85.64 6,088,642 +0.48(+0.56%)
Jul 07, 2021 87.19 88.27 83.58 85.17 9,649,294 -2.02(-2.32%)
Jul 06, 2021 90.86 90.93 86.52 87.19 10,201,893 -3.70(-4.07%)
Jul 02, 2021 92.23 92.24 90.56 90.89 7,234,496 -1.67(-1.81%)
Jul 01, 2021 93.23 93.70 91.54 92.56 6,912,887 +2.14(+2.37%)
Jun 30, 2021 89.63 90.66 89.22 90.42 6,191,584 +1.68(+1.90%)
Jun 29, 2021 90.23 91.12 88.57 88.74 5,880,080 -0.48(-0.53%)
Jun 28, 2021 93.09 93.11 88.62 89.22 9,434,865 -4.07(-4.36%)
Jun 25, 2021 92.84 93.58 92.16 93.28 8,889,753 +1.09(+1.19%)
Jun 24, 2021 90.82 92.37 90.20 92.19 4,529,907 +1.45(+1.60%)
Jun 23, 2021 90.73 92.61 90.69 90.74 6,246,459 +1.06(+1.18%)
Jun 22, 2021 88.82 89.94 87.53 89.68 6,496,666 +0.50(+0.56%)
Jun 21, 2021 85.71 89.23 85.42 89.19 8,146,382 +4.40(+5.19%)
Jun 18, 2021 84.78 86.72 84.32 84.78 10,360,478 -1.87(-2.16%)
Jun 17, 2021 90.37 91.22 84.94 86.66 13,581,831 -4.13(-4.55%)
Jun 16, 2021 90.75 91.67 89.18 90.78 7,108,385 -0.48(-0.53%)
Jun 15, 2021 90.36 91.41 89.45 91.27 5,995,281 +1.57(+1.74%)
Jun 14, 2021 91.40 92.55 89.33 89.70 5,301,383 -1.00(-1.10%)
Jun 11, 2021 91.13 91.65 90.37 90.70 5,519,860 +0.61(+0.67%)
Jun 10, 2021 92.53 92.71 88.76 90.09 7,430,067 -0.98(-1.07%)
Jun 09, 2021 92.55 93.17 90.88 91.07 6,365,663 -0.50(-0.55%)
Jun 08, 2021 90.28 91.86 88.64 91.58 7,213,131 +0.89(+0.98%)
Jun 07, 2021 90.27 91.32 89.95 90.69 5,648,869 +0.87(+0.96%)
Jun 04, 2021 90.91 91.26 88.53 89.82 5,717,261 -0.03(-0.03%)
Jun 03, 2021 89.76 91.04 88.81 89.85 6,461,520 +0.09(+0.10%)
Jun 02, 2021 89.14 90.91 87.55 89.76 10,728,603 +1.42(+1.60%)
Jun 01, 2021 85.21 88.55 85.10 88.34 11,131,183 +5.37(+6.47%)
May 28, 2021 83.68 83.68 82.17 82.98 3,837,833 +0.03(+0.03%)
May 27, 2021 82.27 83.52 82.05 82.95 5,908,651 +1.28(+1.56%)
May 26, 2021 79.64 81.98 79.29 81.67 4,869,707 +2.21(+2.78%)
May 25, 2021 81.66 82.18 79.31 79.47 5,036,578 -2.17(-2.66%)
May 24, 2021 81.68 81.84 79.83 81.64 6,939,134 +0.95(+1.18%)
May 21, 2021 81.58 82.39 80.67 80.69 6,128,229 +0.49(+0.62%)
May 20, 2021 80.49 80.62 78.69 80.19 6,582,181 -0.35(-0.44%)
May 19, 2021 79.56 81.15 78.41 80.55 8,551,271 -1.72(-2.09%)
May 18, 2021 83.44 84.03 81.87 82.27 9,378,233 -1.29(-1.55%)
May 17, 2021 80.30 83.66 79.85 83.56 8,175,890 +3.11(+3.87%)
May 14, 2021 77.58 80.85 77.46 80.45 6,997,585 +4.44(+5.85%)
May 13, 2021 77.31 79.48 74.82 76.01 13,551,069 -2.45(-3.12%)
May 12, 2021 79.42 81.81 78.11 78.46 8,585,355 -0.30(-0.38%)
May 11, 2021 77.24 79.60 76.19 78.76 8,941,278 -0.96(-1.20%)
May 10, 2021 81.58 83.12 79.56 79.72 6,731,628 -1.01(-1.25%)
May 07, 2021 77.70 80.79 77.14 80.72 8,127,044 +1.97(+2.51%)
May 06, 2021 79.17 79.20 76.78 78.75 6,611,467 -0.46(-0.58%)
May 05, 2021 78.38 79.97 76.74 79.20 10,824,906 +2.05(+2.66%)
May 04, 2021 77.45 77.98 75.26 77.15 5,629,624 -0.11(-0.14%)
May 03, 2021 75.77 77.66 75.27 77.27 5,816,154 +2.55(+3.42%)
Apr 30, 2021 75.49 77.39 74.53 74.71 6,751,850 -2.23(-2.89%)
Apr 29, 2021 78.52 79.34 75.82 76.94 9,006,927 -0.06(-0.07%)
Apr 28, 2021 74.35 77.55 74.30 77.00 10,254,978 +3.16(+4.28%)
Apr 27, 2021 72.86 74.05 72.32 73.84 6,427,015 +1.38(+1.90%)
Apr 26, 2021 70.45 72.92 70.33 72.46 5,544,124 +1.77(+2.50%)
Apr 23, 2021 69.94 71.15 69.22 70.69 5,587,183 +0.97(+1.39%)
Apr 22, 2021 70.95 71.02 69.15 69.72 5,481,254 -0.59(-0.83%)
Apr 21, 2021 67.64 70.66 67.40 70.31 8,756,714 +1.37(+1.99%)
Apr 20, 2021 71.85 71.89 68.04 68.94 10,415,015 -3.25(-4.50%)
Apr 19, 2021 72.65 73.92 71.62 72.19 6,586,952 -0.02(-0.03%)
Apr 16, 2021 73.90 74.00 72.06 72.21 4,563,778 -1.21(-1.65%)
Apr 15, 2021 74.81 74.85 72.55 73.42 6,125,170 -1.15(-1.54%)
Apr 14, 2021 72.52 76.42 72.42 74.56 10,735,655 +3.02(+4.22%)
Apr 13, 2021 71.48 71.87 70.80 71.55 6,183,213 +0.20(+0.27%)
Apr 12, 2021 74.02 74.66 71.21 71.35 6,823,670 -1.77(-2.42%)
Apr 09, 2021 74.47 75.12 72.86 73.12 5,864,341 -1.45(-1.95%)
Apr 08, 2021 75.71 75.71 73.41 74.57 8,255,170 -1.64(-2.15%)
Apr 07, 2021 76.50 76.75 75.28 76.21 5,400,215 -0.18(-0.23%)
Apr 06, 2021 76.56 78.41 76.12 76.39 8,408,053 +0.53(+0.70%)
Apr 05, 2021 79.21 79.32 75.26 75.86 13,316,251 -3.85(-4.83%)
Apr 01, 2021 76.63 79.83 76.27 79.71 11,727,717 +3.93(+5.19%)
Mar 31, 2021 75.28 76.49 74.76 75.78 5,081,818 +0.55(+0.73%)
Mar 30, 2021 74.79 76.14 73.44 75.23 4,912,102 -0.12(-0.16%)
Mar 29, 2021 76.57 77.32 74.49 75.35 6,751,562 -2.27(-2.93%)
Mar 26, 2021 77.03 77.91 75.74 77.62 7,659,646 +2.34(+3.11%)
Mar 25, 2021 72.27 75.46 70.89 75.28 9,828,790 +1.26(+1.70%)
Mar 24, 2021 74.88 76.15 73.92 74.02 9,818,101 +1.09(+1.49%)
Mar 23, 2021 74.19 75.58 72.43 72.93 10,474,061 -3.67(-4.79%)
Mar 22, 2021 77.64 77.64 75.69 76.61 6,961,492 -1.08(-1.39%)
Mar 19, 2021 75.85 78.53 75.06 77.69 8,918,008 +1.99(+2.63%)
Mar 18, 2021 80.38 80.69 75.23 75.69 10,580,267 -5.47(-6.74%)
Mar 17, 2021 80.24 81.59 79.21 81.16 6,526,856 +0.36(+0.45%)
Mar 16, 2021 81.90 82.16 80.17 80.80 6,807,103 -2.55(-3.06%)
Mar 15, 2021 83.48 83.86 81.97 83.35 5,616,775 -0.54(-0.64%)
Mar 12, 2021 84.41 85.21 83.27 83.89 4,402,513 -0.62(-0.74%)
Mar 11, 2021 83.57 85.56 83.05 84.51 5,848,397 +1.60(+1.92%)
Mar 10, 2021 80.49 83.38 79.85 82.92 7,656,595 +2.87(+3.58%)
Mar 09, 2021 81.67 83.01 79.93 80.05 9,519,129 -2.21(-2.68%)
Mar 08, 2021 84.32 84.83 81.37 82.26 10,978,123 -1.22(-1.47%)
Mar 05, 2021 82.63 83.80 79.55 83.48 12,850,590 +3.16(+3.94%)
Mar 04, 2021 78.26 81.89 77.74 80.32 17,205,866 +2.59(+3.33%)
Mar 03, 2021 76.99 79.84 76.98 77.73 9,862,730 +1.55(+2.03%)
Mar 02, 2021 76.77 78.27 76.10 76.18 7,014,792 -0.60(-0.79%)
Mar 01, 2021 76.46 77.38 75.55 76.79 7,949,229 +2.11(+2.82%)
Feb 26, 2021 75.10 76.23 71.72 74.68 10,748,031 -1.71(-2.23%)
Feb 25, 2021 78.99 79.43 75.82 76.39 12,169,628 -2.33(-2.96%)
Feb 24, 2021 76.03 79.41 75.42 78.71 8,852,072 +2.98(+3.93%)
Feb 23, 2021 74.28 76.08 70.39 75.74 9,295,225 +1.60(+2.15%)
Feb 22, 2021 72.38 76.09 72.22 74.14 12,001,780 +2.22(+3.08%)
Feb 19, 2021 70.60 72.28 70.50 71.92 7,111,594 +1.82(+2.59%)
Feb 18, 2021 72.61 72.67 70.08 70.11 9,477,071 -3.22(-4.39%)
Feb 17, 2021 72.74 73.83 71.59 73.33 8,826,957 +0.82(+1.13%)
Feb 16, 2021 72.29 73.46 71.36 72.51 8,526,840 +2.36(+3.36%)
Feb 12, 2021 67.49 70.21 67.32 70.15 4,769,703 +1.97(+2.88%)
Feb 11, 2021 69.39 69.58 66.78 68.19 6,695,593 -1.29(-1.86%)
Feb 10, 2021 68.37 69.94 67.60 69.48 6,054,406 +1.56(+2.29%)
Feb 09, 2021 68.57 68.98 67.42 67.92 7,460,907 -1.20(-1.73%)
Feb 08, 2021 65.98 69.43 65.98 69.11 8,949,496 +4.17(+6.43%)
Feb 05, 2021 65.86 66.04 64.62 64.94 4,511,506 +0.19(+0.30%)
Feb 04, 2021 64.92 65.06 63.36 64.75 4,587,263 +0.22(+0.35%)
Feb 03, 2021 61.64 64.78 61.53 64.52 8,757,680 +3.35(+5.47%)
Feb 02, 2021 62.67 63.11 61.16 61.17 6,609,543 +0.32(+0.53%)
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.