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 )

152.10 +1.87 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Aug 31, 2020 48.53 48.65 47.04 47.11 4,761,356 -1.42(-2.92%)
Aug 28, 2020 47.96 48.73 47.73 48.53 3,386,342 +0.64(+1.34%)
Aug 27, 2020 47.76 48.03 47.10 47.89 4,659,499 +0.43(+0.91%)
Aug 26, 2020 48.89 48.89 47.41 47.46 5,280,359 -1.57(-3.21%)
Aug 25, 2020 49.44 49.60 48.24 49.04 4,514,323 +0.23(+0.47%)
Aug 24, 2020 47.77 49.36 47.29 48.81 6,175,597 +1.44(+3.03%)
Aug 21, 2020 47.77 48.03 47.04 47.37 5,512,691 -0.73(-1.52%)
Aug 20, 2020 48.83 49.28 48.08 48.10 6,230,467 -1.68(-3.37%)
Aug 19, 2020 50.15 50.55 49.59 49.78 3,629,413 -0.35(-0.69%)
Aug 18, 2020 50.80 51.23 49.97 50.13 3,931,832 -1.00(-1.95%)
Aug 17, 2020 51.40 51.40 50.46 51.12 4,399,303 -0.29(-0.57%)
Aug 14, 2020 49.94 51.54 49.72 51.42 5,949,582 +1.14(+2.28%)
Aug 13, 2020 51.25 51.54 50.06 50.27 5,185,948 -1.17(-2.28%)
Aug 12, 2020 51.55 51.91 50.80 51.45 9,037,506 +0.90(+1.77%)
Aug 11, 2020 52.55 53.07 50.35 50.55 8,121,060 -0.84(-1.64%)
Aug 10, 2020 49.90 51.55 49.82 51.39 8,727,772 +1.83(+3.69%)
Aug 07, 2020 48.40 49.75 47.85 49.56 8,065,882 +0.85(+1.75%)
Aug 06, 2020 49.10 49.62 48.53 48.71 5,820,996 -0.77(-1.55%)
Aug 05, 2020 49.68 49.98 48.69 49.48 7,621,824 +1.03(+2.12%)
Aug 04, 2020 47.33 48.82 46.98 48.45 8,578,424 +0.90(+1.89%)
Aug 03, 2020 47.30 48.09 46.79 47.55 5,355,992 +0.52(+1.11%)
Jul 31, 2020 46.68 47.07 46.00 47.03 7,871,465 -0.04(-0.08%)
Jul 30, 2020 47.33 47.55 46.01 47.07 8,486,917 -1.24(-2.56%)
Jul 29, 2020 47.01 48.37 46.56 48.30 7,094,555 +1.55(+3.31%)
Jul 28, 2020 47.17 47.87 46.66 46.76 6,303,043 -0.69(-1.45%)
Jul 27, 2020 48.20 48.29 47.02 47.44 7,822,552 -0.88(-1.82%)
Jul 24, 2020 48.49 49.46 48.28 48.32 8,449,691 -0.32(-0.66%)
Jul 23, 2020 48.39 49.15 47.88 48.64 7,745,007 +0.02(+0.04%)
Jul 22, 2020 48.38 48.73 47.47 48.63 8,749,626 -0.52(-1.06%)
Jul 21, 2020 46.83 49.69 46.83 49.15 12,555,161 +3.20(+6.95%)
Jul 20, 2020 46.52 47.20 45.92 45.95 7,899,826 -0.38(-0.83%)
Jul 17, 2020 47.47 48.40 46.15 46.34 10,441,695 -1.05(-2.22%)
Jul 16, 2020 46.92 48.32 46.46 47.39 9,552,796 -0.12(-0.25%)
Jul 15, 2020 47.37 47.74 46.29 47.51 8,809,198 +1.37(+2.98%)
Jul 14, 2020 44.08 46.16 43.64 46.14 13,545,842 +1.89(+4.26%)
Jul 13, 2020 45.78 45.83 44.15 44.25 9,766,690 -0.99(-2.19%)
Jul 10, 2020 43.47 45.27 43.21 45.24 8,400,977 +1.58(+3.63%)
Jul 09, 2020 46.08 46.24 43.60 43.65 9,564,609 -2.41(-5.23%)
Jul 08, 2020 46.06 46.80 45.41 46.06 9,001,207 +0.05(+0.10%)
Jul 07, 2020 47.03 47.36 45.92 46.02 7,799,751 -1.66(-3.48%)
Jul 06, 2020 48.58 48.94 46.90 47.67 7,833,501 +0.10(+0.21%)
Jul 02, 2020 47.60 48.39 47.15 47.57 8,044,583 +1.19(+2.57%)
Jul 01, 2020 47.91 48.74 46.22 46.38 9,342,164 -1.39(-2.91%)
Jun 30, 2020 46.14 48.00 45.55 47.77 7,975,232 +1.28(+2.76%)
Jun 29, 2020 45.93 46.96 45.31 46.49 8,058,921 +0.95(+2.09%)
Jun 26, 2020 47.27 47.34 45.30 45.54 9,613,022 -2.30(-4.80%)
Jun 25, 2020 46.39 48.32 45.92 47.84 8,771,073 +0.97(+2.07%)
Jun 24, 2020 49.55 49.55 46.74 46.87 14,117,919 -3.63(-7.18%)
Jun 23, 2020 51.60 51.82 50.28 50.49 6,599,726 -0.16(-0.33%)
Jun 22, 2020 51.09 51.22 49.84 50.66 9,550,284 -0.40(-0.79%)
Jun 19, 2020 54.18 54.23 51.02 51.06 10,722,993 -1.43(-2.72%)
Jun 18, 2020 51.74 53.87 51.21 52.49 6,379,909 +0.25(+0.49%)
Jun 17, 2020 54.65 54.65 52.23 52.23 11,634,770 -2.57(-4.69%)
Jun 16, 2020 56.12 56.54 53.20 54.80 14,362,846 +0.97(+1.81%)
Jun 15, 2020 50.10 54.02 49.65 53.83 10,815,856 +0.99(+1.88%)
Jun 12, 2020 54.12 54.57 50.99 52.84 10,259,942 +1.94(+3.81%)
Jun 11, 2020 51.53 54.19 50.59 50.90 12,671,138 -5.33(-9.47%)
Jun 10, 2020 59.45 59.45 55.99 56.22 15,068,332 -4.43(-7.30%)
Jun 09, 2020 62.55 62.55 59.26 60.65 17,013,726 -4.74(-7.25%)
Jun 08, 2020 61.68 65.49 60.70 65.39 25,517,276 +7.37(+12.71%)
Jun 05, 2020 55.03 58.14 54.94 58.02 18,776,854 +6.12(+11.79%)
Jun 04, 2020 50.83 52.21 50.23 51.90 10,846,089 +0.61(+1.19%)
Jun 03, 2020 51.17 51.44 50.32 51.29 12,685,639 +0.98(+1.95%)
Jun 02, 2020 48.93 50.30 48.93 50.30 7,812,269 +1.69(+3.48%)
Jun 01, 2020 47.00 48.95 46.32 48.61 7,582,908 +1.37(+2.91%)
May 29, 2020 47.78 48.26 46.61 47.24 8,642,888 -0.82(-1.71%)
May 28, 2020 50.04 50.29 47.78 48.06 8,307,367 -2.18(-4.33%)
May 27, 2020 50.51 50.68 48.36 50.23 7,189,784 +0.17(+0.35%)
May 26, 2020 49.48 50.63 49.08 50.06 8,392,121 +1.96(+4.07%)
May 22, 2020 47.69 48.16 46.78 48.10 6,200,557 +0.09(+0.19%)
May 21, 2020 48.62 49.14 47.35 48.01 8,004,823 -0.37(-0.77%)
May 20, 2020 48.00 49.08 47.79 48.38 9,954,041 +1.61(+3.45%)
May 19, 2020 48.42 48.58 46.76 46.77 8,282,392 -1.43(-2.97%)
May 18, 2020 46.45 48.38 46.11 48.20 10,610,564 +4.55(+10.43%)
May 15, 2020 43.55 44.77 42.85 43.65 8,588,521 +0.28(+0.65%)
May 14, 2020 42.91 44.33 40.97 43.37 13,479,419 -0.31(-0.71%)
May 13, 2020 46.94 46.94 42.94 43.68 15,631,559 -3.11(-6.65%)
May 12, 2020 48.32 48.75 46.77 46.79 8,259,992 -0.95(-1.98%)
May 11, 2020 48.32 49.18 47.68 47.74 7,639,385 -1.06(-2.16%)
May 08, 2020 47.04 48.87 46.67 48.79 8,795,554 +2.68(+5.80%)
May 07, 2020 46.81 47.69 45.65 46.12 9,715,473 +0.67(+1.48%)
May 06, 2020 47.57 47.84 45.41 45.44 11,797,084 -1.68(-3.56%)
May 05, 2020 50.69 50.71 46.87 47.12 13,075,383 -0.76(-1.60%)
May 04, 2020 44.75 47.97 44.09 47.88 10,981,094 +2.35(+5.16%)
May 01, 2020 48.38 48.80 45.02 45.53 12,581,897 -3.96(-8.00%)
Apr 30, 2020 50.03 50.72 47.62 49.49 16,342,250 +0.57(+1.17%)
Apr 29, 2020 45.62 49.12 45.56 48.92 12,954,442 +4.78(+10.83%)
Apr 28, 2020 44.52 44.92 42.83 44.14 9,002,290 +0.41(+0.94%)
Apr 27, 2020 42.08 44.25 40.43 43.73 10,047,882 +0.94(+2.19%)
Apr 24, 2020 43.79 44.33 41.39 42.79 9,849,281 +0.38(+0.90%)
Apr 23, 2020 42.11 43.90 41.43 42.41 13,557,740 +1.60(+3.93%)
Apr 22, 2020 41.28 42.19 40.08 40.81 12,573,800 +1.12(+2.82%)
Apr 21, 2020 38.40 40.28 38.21 39.69 20,173,796 +0.53(+1.35%)
Apr 20, 2020 36.12 40.16 35.96 39.16 21,928,442 +0.59(+1.53%)
Apr 17, 2020 35.37 38.62 35.37 38.57 13,174,440 +3.54(+10.11%)
Apr 16, 2020 36.77 36.87 34.94 35.03 8,450,592 -1.67(-4.54%)
Apr 15, 2020 35.77 36.99 34.77 36.69 13,681,580 -1.00(-2.66%)
Apr 14, 2020 37.96 38.54 37.06 37.69 9,951,282 -0.46(-1.19%)
Apr 13, 2020 39.46 39.52 37.29 38.15 11,846,216 +0.36(+0.96%)
Apr 09, 2020 39.48 41.46 35.90 37.78 39,850,508 +0.18(+0.48%)
Apr 08, 2020 35.40 37.67 34.92 37.60 14,445,905 +3.12(+9.06%)
Apr 07, 2020 34.91 36.55 34.31 34.48 19,952,716 +1.04(+3.10%)
Apr 06, 2020 31.95 33.65 31.53 33.44 18,949,768 +1.64(+5.15%)
Apr 03, 2020 32.29 32.29 30.05 31.80 22,772,866 +1.16(+3.77%)
Apr 02, 2020 29.72 33.63 29.02 30.65 30,287,762 +2.39(+8.44%)
Apr 01, 2020 29.04 29.45 27.80 28.26 14,242,972 -1.69(-5.65%)
Mar 31, 2020 30.29 30.81 29.34 29.95 13,656,515 +0.81(+2.78%)
Mar 30, 2020 28.32 29.37 27.32 29.14 15,441,977 -0.10(-0.34%)
Mar 27, 2020 30.41 30.57 29.14 29.24 9,704,028 -2.19(-6.95%)
Mar 26, 2020 31.50 33.47 30.63 31.43 15,860,577 +0.22(+0.70%)
Mar 25, 2020 30.92 32.96 29.17 31.21 18,184,066 +0.36(+1.18%)
Mar 24, 2020 29.10 30.92 28.08 30.85 13,370,825 +3.39(+12.33%)
Mar 23, 2020 29.68 29.75 27.17 27.46 19,866,224 -2.24(-7.55%)
Mar 20, 2020 30.60 31.39 28.77 29.70 20,688,058 -0.11(-0.36%)
Mar 19, 2020 28.55 30.06 27.25 29.81 14,629,244 +1.84(+6.56%)
Mar 18, 2020 28.51 29.81 26.53 27.97 18,797,288 -2.74(-8.91%)
Mar 17, 2020 31.68 32.69 29.49 30.71 15,170,604 -0.47(-1.50%)
Mar 16, 2020 29.49 35.57 29.34 31.18 19,996,966 -2.88(-8.46%)
Mar 13, 2020 32.40 34.92 29.02 34.06 21,022,792 +4.39(+14.81%)
Mar 12, 2020 29.67 31.75 29.02 29.67 21,530,652 -3.89(-11.59%)
Mar 11, 2020 33.95 35.14 31.41 33.55 31,084,490 -2.20(-6.14%)
Mar 10, 2020 37.62 37.62 31.97 35.75 33,788,260 +6.41(+21.84%)
Mar 09, 2020 35.21 38.27 29.34 29.34 36,488,680 -17.14(-36.87%)
Mar 06, 2020 49.29 49.77 45.76 46.48 25,180,672 -4.93(-9.59%)
Mar 05, 2020 52.31 52.81 50.87 51.41 11,686,548 -2.23(-4.16%)
Mar 04, 2020 54.83 54.97 52.38 53.64 12,902,267 +0.14(+0.27%)
Mar 03, 2020 55.66 56.31 52.60 53.50 17,184,680 -1.84(-3.32%)
Mar 02, 2020 56.67 56.88 53.35 55.33 16,290,447 -0.04(-0.07%)
Feb 28, 2020 51.09 55.55 50.73 55.37 24,004,970 +2.45(+4.63%)
Feb 27, 2020 54.47 56.31 51.95 52.92 24,805,650 -4.21(-7.37%)
Feb 26, 2020 60.34 60.66 56.95 57.13 14,417,019 -3.10(-5.14%)
Feb 25, 2020 63.72 64.01 59.19 60.23 14,716,327 -3.31(-5.21%)
Feb 24, 2020 64.66 64.69 63.18 63.54 12,158,719 -4.14(-6.12%)
Feb 21, 2020 68.40 68.40 66.96 67.68 7,884,939 -1.44(-2.08%)
Feb 20, 2020 69.23 70.17 68.91 69.12 9,827,894 +0.25(+0.37%)
Feb 19, 2020 67.79 69.27 67.47 68.87 7,865,327 +1.98(+2.96%)
Feb 18, 2020 66.93 67.36 66.13 66.89 7,350,758 -0.72(-1.06%)
Feb 14, 2020 68.80 68.91 67.07 67.61 6,378,310 -0.61(-0.90%)
Feb 13, 2020 68.37 69.52 67.90 68.22 8,147,181 -0.43(-0.63%)
Feb 12, 2020 69.41 70.28 67.72 68.65 9,349,436 +0.90(+1.33%)
Feb 11, 2020 68.80 68.98 67.65 67.75 7,971,406 +0.32(+0.48%)
Feb 10, 2020 68.47 68.62 67.18 67.43 7,495,079 -1.73(-2.50%)
Feb 07, 2020 69.59 69.66 68.65 69.16 6,511,109 -1.26(-1.79%)
Feb 06, 2020 71.82 71.93 70.17 70.42 7,295,716 -1.33(-1.86%)
Feb 05, 2020 69.45 72.26 69.38 71.75 13,652,679 +3.71(+5.45%)
Feb 04, 2020 69.09 69.73 67.86 68.04 7,726,477 +0.25(+0.37%)
Feb 03, 2020 69.02 69.52 67.54 67.79 8,185,935 -1.19(-1.72%)
Jan 31, 2020 69.56 69.77 68.19 68.98 12,473,771 -1.69(-2.39%)
Jan 30, 2020 69.19 70.67 68.94 70.67 8,774,730 +0.29(+0.41%)
Jan 29, 2020 72.69 73.05 70.38 70.38 6,806,163 -1.51(-2.10%)
Jan 28, 2020 71.61 72.47 70.81 71.90 8,985,970 +0.97(+1.37%)
Jan 27, 2020 71.36 72.00 70.60 70.92 8,051,886 -2.66(-3.62%)
Jan 24, 2020 74.56 74.56 72.24 73.59 8,907,896 -1.30(-1.73%)
Jan 23, 2020 74.99 75.60 73.73 74.88 9,143,185 -1.26(-1.65%)
Jan 22, 2020 77.40 77.55 75.89 76.14 7,579,841 -1.73(-2.22%)
Jan 21, 2020 79.82 79.85 77.73 77.87 9,339,319 -2.66(-3.31%)
Jan 17, 2020 82.52 82.52 80.39 80.54 9,812,301 -1.33(-1.63%)
Jan 16, 2020 82.88 83.70 81.83 81.87 7,230,649 -0.47(-0.57%)
Jan 15, 2020 82.62 82.70 81.62 82.34 6,677,111 -0.97(-1.17%)
Jan 14, 2020 82.55 83.74 81.76 83.31 6,944,329 +0.90(+1.09%)
Jan 13, 2020 83.16 83.24 81.65 82.41 8,380,153 -1.19(-1.42%)
Jan 10, 2020 83.96 84.21 83.24 83.60 5,390,602 -0.79(-0.94%)
Jan 09, 2020 84.50 84.64 82.23 84.39 9,293,583 -0.40(-0.47%)
Jan 08, 2020 87.84 88.06 84.10 84.78 12,432,108 -3.35(-3.80%)
Jan 07, 2020 87.20 88.13 86.40 88.13 7,183,628 +1.04(+1.20%)
Jan 06, 2020 87.45 87.66 86.22 87.09 8,439,629 +0.58(+0.67%)
Jan 03, 2020 87.77 88.10 85.61 86.51 9,278,741 +1.33(+1.56%)
Jan 02, 2020 86.19 86.48 84.35 85.18 5,273,992 -0.14(-0.17%)
Dec 31, 2019 83.34 85.90 82.91 85.32 6,765,293 +1.22(+1.46%)
Dec 30, 2019 84.75 85.14 83.81 84.10 9,172,072 -0.11(-0.13%)
Dec 27, 2019 86.12 86.15 83.85 84.21 8,389,668 -1.62(-1.89%)
Dec 26, 2019 85.97 86.58 85.29 85.83 4,982,134 +0.50(+0.59%)
Dec 24, 2019 85.68 86.16 85.04 85.32 2,970,428 -0.07(-0.08%)
Dec 23, 2019 83.60 85.54 83.52 85.40 6,565,187 +1.80(+2.15%)
Dec 20, 2019 84.17 84.35 82.98 83.60 8,005,629 -0.29(-0.34%)
Dec 19, 2019 82.99 84.17 82.92 83.88 7,300,450 +1.04(+1.25%)
Dec 18, 2019 81.80 83.56 81.80 82.84 7,480,490 +0.50(+0.61%)
Dec 17, 2019 80.73 82.45 80.66 82.34 9,897,911 +2.08(+2.59%)
Dec 16, 2019 78.97 81.02 78.86 80.26 7,920,055 +2.26(+2.90%)
Dec 13, 2019 79.98 80.94 77.72 78.00 9,228,407 -1.58(-1.98%)
Dec 12, 2019 76.86 79.98 76.68 79.58 9,904,984 +2.90(+3.79%)
Dec 11, 2019 77.00 77.72 76.50 76.68 7,274,786 -0.47(-0.60%)
Dec 10, 2019 76.97 77.72 76.46 77.14 9,184,909 +0.61(+0.80%)
Dec 09, 2019 75.60 77.29 75.24 76.53 8,231,045 +0.43(+0.57%)
Dec 06, 2019 73.77 76.50 73.63 76.10 12,496,903 +2.65(+3.61%)
Dec 05, 2019 74.89 75.14 73.17 73.45 9,317,672 -0.61(-0.82%)
Dec 04, 2019 72.99 74.85 72.77 74.06 8,531,005 +2.22(+3.09%)
Dec 03, 2019 72.09 72.95 71.34 71.84 9,026,092 -1.18(-1.62%)
Dec 02, 2019 73.70 74.10 72.73 73.02 6,753,999 +0.04(+0.05%)
Nov 29, 2019 73.81 74.28 72.84 72.99 5,241,204 -1.76(-2.35%)
Nov 27, 2019 74.49 75.12 73.85 74.74 6,753,686 +0.54(+0.72%)
Nov 26, 2019 76.14 76.14 73.99 74.20 9,115,499 -1.90(-2.50%)
Nov 25, 2019 74.99 76.18 74.71 76.10 5,626,162 +0.65(+0.86%)
Nov 22, 2019 75.39 76.14 74.53 75.46 5,352,982 +0.18(+0.24%)
Nov 21, 2019 74.92 75.50 73.81 75.28 6,875,063 +1.08(+1.45%)
Nov 20, 2019 73.95 75.67 72.70 74.20 9,604,879 +0.54(+0.73%)
Nov 19, 2019 75.64 75.78 73.56 73.67 8,990,912 -2.62(-3.43%)
Nov 18, 2019 78.33 78.33 75.67 76.28 7,419,707 -2.44(-3.10%)
Nov 15, 2019 78.08 79.37 78.00 78.72 5,410,392 +0.97(+1.24%)
Nov 14, 2019 78.69 79.40 77.32 77.75 7,961,812 -0.75(-0.96%)
Nov 13, 2019 79.22 79.65 78.00 78.51 7,365,156 -1.25(-1.57%)
Nov 12, 2019 80.69 81.16 79.04 79.76 6,232,165 -0.29(-0.36%)
Nov 11, 2019 80.37 81.30 79.69 80.05 5,598,837 -1.83(-2.23%)
Nov 08, 2019 80.55 82.09 79.50 81.88 5,976,872 +0.54(+0.66%)
Nov 07, 2019 81.19 82.13 80.44 81.34 7,472,744 +1.61(+2.02%)
Nov 06, 2019 81.84 83.06 79.15 79.73 11,050,279 -2.51(-3.05%)
Nov 05, 2019 82.99 84.64 81.66 82.23 11,261,555 +0.11(+0.13%)
Nov 04, 2019 80.19 82.99 80.08 82.13 11,465,258 +3.80(+4.85%)
Nov 01, 2019 76.68 79.12 76.32 78.33 9,402,366 +2.62(+3.46%)
Oct 31, 2019 76.14 76.71 74.24 75.71 8,980,453 -0.39(-0.52%)
Oct 30, 2019 79.76 79.90 75.85 76.10 9,177,962 -2.94(-3.72%)
Oct 29, 2019 77.22 80.01 76.71 79.04 8,372,298 +1.29(+1.66%)
Oct 28, 2019 78.86 79.90 77.68 77.75 6,414,796 -0.54(-0.69%)
Oct 25, 2019 76.71 78.76 76.28 78.29 7,365,414 +1.61(+2.10%)
Oct 24, 2019 77.93 77.97 75.82 76.68 5,356,885 -0.25(-0.33%)
Oct 23, 2019 75.24 77.86 74.46 76.93 7,422,742 +1.47(+1.95%)
Oct 22, 2019 74.53 76.89 73.77 75.46 9,131,403 +1.22(+1.64%)
Oct 21, 2019 73.17 74.63 73.02 74.24 5,217,680 +0.54(+0.73%)
Oct 18, 2019 75.28 75.89 73.42 73.70 6,248,131 -1.40(-1.86%)
Oct 17, 2019 74.71 75.50 73.95 75.10 6,372,375 +0.36(+0.48%)
Oct 16, 2019 75.21 76.50 74.49 74.74 6,139,219 -0.54(-0.71%)
Oct 15, 2019 74.85 76.82 73.99 75.28 7,080,890 +0.07(+0.10%)
Oct 14, 2019 75.06 75.57 73.42 75.21 5,285,681 -1.00(-1.32%)
Oct 11, 2019 75.60 77.31 75.60 76.21 7,863,186 +1.83(+2.46%)
Oct 10, 2019 74.13 75.03 73.45 74.38 5,797,392 +0.75(+1.02%)
Oct 09, 2019 74.56 74.56 73.17 73.63 5,216,881 +0.57(+0.78%)
Oct 08, 2019 74.20 74.89 73.02 73.06 8,040,432 -2.15(-2.86%)
Oct 07, 2019 76.21 76.71 74.74 75.21 6,814,566 -0.93(-1.22%)
Oct 04, 2019 76.53 77.00 74.67 76.14 6,896,624 -0.11(-0.14%)
Oct 03, 2019 74.28 76.50 73.42 76.25 10,313,870 +1.15(+1.53%)
Oct 02, 2019 76.75 77.83 74.71 75.10 10,392,205 -2.15(-2.78%)
Oct 01, 2019 80.66 81.52 77.04 77.25 9,951,550 -2.90(-3.62%)
Sep 30, 2019 79.98 80.41 79.40 80.16 5,428,137 -0.54(-0.67%)
Sep 27, 2019 79.73 81.77 79.69 80.69 7,208,137 -0.43(-0.53%)
Sep 26, 2019 81.95 82.09 80.01 81.12 8,607,436 -1.61(-1.95%)
Sep 25, 2019 81.52 82.92 81.12 82.74 5,219,496 +0.11(+0.13%)
Sep 24, 2019 84.67 84.89 81.95 82.63 7,932,597 -2.37(-2.78%)
Sep 23, 2019 84.60 85.46 84.06 84.99 4,766,924 -0.29(-0.34%)
Sep 20, 2019 85.35 85.96 84.39 85.28 6,229,915 +0.58(+0.69%)
Sep 19, 2019 87.38 87.66 84.23 84.70 9,213,149 -1.71(-1.98%)
Sep 18, 2019 86.31 87.31 85.66 86.41 8,009,426 -1.36(-1.55%)
Sep 17, 2019 92.09 92.13 87.45 87.77 17,345,154 -4.93(-5.32%)
Sep 16, 2019 91.20 93.49 89.13 92.70 26,097,838 +9.04(+10.80%)
Sep 13, 2019 83.77 85.20 82.59 83.66 7,796,191 +0.61(+0.73%)
Sep 12, 2019 82.84 84.66 81.48 83.06 11,858,208 -1.75(-2.06%)
Sep 11, 2019 85.66 87.45 83.38 84.81 12,559,777 +0.25(+0.30%)
Sep 10, 2019 84.27 87.77 83.98 84.56 13,812,620 +0.75(+0.90%)
Sep 09, 2019 80.16 83.98 80.16 83.81 12,952,081 +4.47(+5.63%)
Sep 06, 2019 78.95 79.57 77.59 79.34 6,107,075 -0.29(-0.36%)
Sep 05, 2019 78.66 80.98 78.52 79.63 9,324,160 +2.04(+2.62%)
Sep 04, 2019 76.95 78.02 76.55 77.59 5,253,716 +2.00(+2.65%)
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.