Skip to main content

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

154.93 +2.22 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 133.60 139.85 132.37 137.96 6,624,368 +1.38(+1.01%)
Aug 30, 2022 141.16 141.16 134.97 136.57 9,507,167 -7.18(-4.99%)
Aug 29, 2022 140.94 146.42 140.30 143.75 5,362,315 +1.74(+1.22%)
Aug 26, 2022 143.31 145.18 140.86 142.01 4,083,213 -1.34(-0.93%)
Aug 25, 2022 143.50 144.08 141.33 143.35 5,113,663 +0.84(+0.59%)
Aug 24, 2022 140.61 142.78 139.69 142.51 6,017,343 +2.75(+1.97%)
Aug 23, 2022 139.26 143.78 139.00 139.76 7,393,759 +3.05(+2.23%)
Aug 22, 2022 134.84 137.54 131.78 136.71 7,588,532 +0.77(+0.57%)
Aug 19, 2022 136.78 137.66 135.12 135.94 7,935,755 -1.93(-1.40%)
Aug 18, 2022 133.91 138.19 133.91 137.86 6,590,200 +5.77(+4.37%)
Aug 17, 2022 129.70 133.29 129.22 132.09 5,666,006 +1.86(+1.43%)
Aug 16, 2022 132.04 133.46 128.50 130.24 5,243,695 -0.02(-0.02%)
Aug 15, 2022 128.40 131.09 125.73 130.25 5,300,896 -3.41(-2.55%)
Aug 12, 2022 131.68 133.75 130.61 133.67 4,361,343 +1.22(+0.92%)
Aug 11, 2022 130.22 133.84 129.75 132.45 6,345,479 +5.40(+4.25%)
Aug 10, 2022 125.05 127.51 122.38 127.04 5,908,494 +2.11(+1.69%)
Aug 09, 2022 124.90 127.25 123.88 124.94 4,298,389 +1.47(+1.19%)
Aug 08, 2022 123.19 125.10 122.49 123.47 4,186,405 +0.47(+0.38%)
Aug 05, 2022 117.66 124.77 117.43 123.00 4,741,861 +3.67(+3.08%)
Aug 04, 2022 123.66 124.89 118.96 119.33 7,065,883 -5.83(-4.66%)
Aug 03, 2022 129.80 129.96 122.96 125.17 6,120,541 -3.23(-2.52%)
Aug 02, 2022 127.37 130.00 125.98 128.40 4,471,284 +0.62(+0.48%)
Aug 01, 2022 127.44 128.73 124.77 127.78 5,173,846 -2.81(-2.15%)
Jul 29, 2022 129.24 131.69 128.36 130.59 4,854,258 +4.21(+3.33%)
Jul 28, 2022 127.22 128.98 123.08 126.38 4,668,580 +0.58(+0.46%)
Jul 27, 2022 122.09 126.44 120.89 125.79 5,625,743 +4.76(+3.93%)
Jul 26, 2022 123.90 124.63 119.42 121.04 4,747,897 -0.86(-0.70%)
Jul 25, 2022 117.74 122.04 115.87 121.90 5,667,077 +6.33(+5.48%)
Jul 22, 2022 118.73 120.08 114.98 115.57 5,073,104 -2.57(-2.18%)
Jul 21, 2022 117.84 118.63 114.24 118.14 8,105,970 -3.43(-2.82%)
Jul 20, 2022 116.87 121.94 116.25 121.57 6,644,077 +3.36(+2.85%)
Jul 19, 2022 113.53 118.55 113.23 118.21 6,081,673 +4.47(+3.93%)
Jul 18, 2022 113.78 115.96 113.12 113.74 7,060,321 +3.19(+2.89%)
Jul 15, 2022 110.52 110.72 107.70 110.55 7,822,644 +2.67(+2.47%)
Jul 14, 2022 105.40 107.92 103.52 107.88 8,785,995 -1.91(-1.74%)
Jul 13, 2022 107.11 111.97 107.11 109.78 6,363,652 +0.91(+0.83%)
Jul 12, 2022 107.69 109.88 106.37 108.88 7,408,394 -2.64(-2.37%)
Jul 11, 2022 111.53 113.31 109.45 111.52 6,263,192 -1.35(-1.20%)
Jul 08, 2022 114.50 115.30 110.95 112.87 5,870,514 -0.32(-0.29%)
Jul 07, 2022 110.26 114.30 109.95 113.19 9,266,619 +6.09(+5.69%)
Jul 06, 2022 107.56 110.38 102.93 107.11 11,232,380 -1.84(-1.69%)
Jul 05, 2022 112.01 112.49 106.10 108.94 12,319,232 -6.30(-5.47%)
Jul 01, 2022 115.19 116.05 110.74 115.24 6,612,771 +1.37(+1.21%)
Jun 30, 2022 115.03 118.10 112.58 113.87 10,187,004 -4.33(-3.66%)
Jun 29, 2022 126.46 127.29 117.60 118.20 8,562,402 -6.59(-5.28%)
Jun 28, 2022 124.94 126.61 121.92 124.78 10,458,227 +3.20(+2.63%)
Jun 27, 2022 118.22 122.50 116.99 121.58 10,654,034 +5.32(+4.57%)
Jun 24, 2022 116.98 119.83 114.79 116.26 13,706,571 +1.38(+1.20%)
Jun 23, 2022 121.00 121.82 112.00 114.88 16,868,616 -5.20(-4.33%)
Jun 22, 2022 121.17 123.98 119.27 120.08 12,519,743 -7.65(-5.99%)
Jun 21, 2022 125.80 129.44 125.36 127.74 9,716,904 +5.04(+4.11%)
Jun 17, 2022 131.69 132.41 120.88 122.70 16,492,855 -9.64(-7.28%)
Jun 16, 2022 137.19 138.92 131.09 132.34 10,670,751 -8.97(-6.35%)
Jun 15, 2022 143.51 145.05 137.91 141.31 7,706,330 -2.12(-1.48%)
Jun 14, 2022 148.25 149.03 140.51 143.43 9,584,800 -1.09(-0.75%)
Jun 13, 2022 147.80 148.61 140.78 144.52 10,447,361 -9.61(-6.23%)
Jun 10, 2022 154.56 157.42 151.24 154.12 7,518,331 -2.65(-1.69%)
Jun 09, 2022 157.27 159.82 155.06 156.78 5,871,493 -2.10(-1.32%)
Jun 08, 2022 161.30 161.65 157.36 158.88 6,845,000 -1.37(-0.86%)
Jun 07, 2022 153.85 160.37 153.41 160.25 4,953,391 +5.80(+3.75%)
Jun 06, 2022 154.58 155.46 152.23 154.46 4,893,050 +1.34(+0.87%)
Jun 03, 2022 151.26 153.59 150.56 153.12 4,573,138 +1.80(+1.19%)
Jun 02, 2022 149.99 152.79 148.87 151.32 6,842,975 +0.04(+0.03%)
Jun 01, 2022 148.74 152.58 147.22 151.28 7,424,756 +4.78(+3.27%)
May 31, 2022 151.76 153.13 145.12 146.50 11,362,466 -2.28(-1.54%)
May 27, 2022 142.73 148.81 141.76 148.78 6,088,726 +5.71(+3.99%)
May 26, 2022 140.93 144.90 140.89 143.07 7,408,506 +3.19(+2.28%)
May 25, 2022 135.37 140.12 134.18 139.88 6,692,191 +5.41(+4.02%)
May 24, 2022 133.13 135.32 131.14 134.47 6,552,266 -0.44(-0.32%)
May 23, 2022 131.04 135.23 129.39 134.90 6,931,183 +5.31(+4.10%)
May 20, 2022 129.99 131.53 126.30 129.59 5,757,477 +0.77(+0.60%)
May 19, 2022 125.44 131.17 125.44 128.82 6,498,106 -0.06(-0.04%)
May 18, 2022 134.06 134.06 126.44 128.88 6,910,580 -4.39(-3.29%)
May 17, 2022 131.78 134.08 130.24 133.26 6,658,533 +3.77(+2.91%)
May 16, 2022 127.44 131.38 127.03 129.49 8,999,277 +2.89(+2.28%)
May 13, 2022 123.87 127.87 123.87 126.60 6,484,046 +5.15(+4.24%)
May 12, 2022 120.81 123.31 117.96 121.45 9,015,576 -0.27(-0.22%)
May 11, 2022 124.31 128.09 121.48 121.71 7,993,700 +0.58(+0.48%)
May 10, 2022 122.23 125.23 116.98 121.14 9,126,854 +0.59(+0.49%)
May 09, 2022 130.96 131.06 119.88 120.55 13,235,217 -13.87(-10.32%)
May 06, 2022 134.36 135.02 130.25 134.42 6,803,521 +1.73(+1.31%)
May 05, 2022 137.28 137.69 128.78 132.69 9,450,250 -3.54(-2.60%)
May 04, 2022 134.06 136.72 130.16 136.23 10,762,807 +5.30(+4.04%)
May 03, 2022 125.77 131.73 125.67 130.93 8,146,366 +5.87(+4.70%)
May 02, 2022 122.78 125.72 120.60 125.06 13,944,323 +0.18(+0.14%)
Apr 29, 2022 128.44 129.89 123.99 124.88 7,528,775 -3.33(-2.59%)
Apr 28, 2022 125.42 129.71 121.22 128.20 8,420,061 +3.97(+3.20%)
Apr 27, 2022 123.14 125.69 120.35 124.23 7,047,476 +1.79(+1.46%)
Apr 26, 2022 124.55 126.88 122.28 122.44 6,125,067 -1.37(-1.11%)
Apr 25, 2022 122.02 124.78 117.47 123.82 12,154,864 -2.44(-1.93%)
Apr 22, 2022 130.56 132.64 125.45 126.25 9,357,372 -5.46(-4.14%)
Apr 21, 2022 139.25 139.90 130.71 131.71 9,687,767 -5.99(-4.35%)
Apr 20, 2022 136.87 138.33 135.04 137.70 6,005,244 +1.86(+1.37%)
Apr 19, 2022 136.48 137.92 134.59 135.84 5,713,674 -2.14(-1.55%)
Apr 18, 2022 137.27 139.46 135.65 137.98 6,722,718 +2.57(+1.90%)
Apr 14, 2022 134.93 136.78 134.11 135.41 4,782,493 +0.32(+0.24%)
Apr 13, 2022 133.92 135.67 131.59 135.09 5,596,077 +3.47(+2.63%)
Apr 12, 2022 132.36 135.13 131.42 131.62 6,491,846 +1.80(+1.39%)
Apr 11, 2022 131.31 131.31 128.00 129.82 7,096,779 -2.71(-2.04%)
Apr 08, 2022 130.14 133.48 129.99 132.53 4,824,608 +2.95(+2.27%)
Apr 07, 2022 130.13 131.40 125.79 129.59 6,103,394 +1.17(+0.92%)
Apr 06, 2022 129.64 131.43 127.25 128.41 5,650,725 -0.13(-0.10%)
Apr 05, 2022 132.68 134.53 128.37 128.54 6,086,688 -3.02(-2.30%)
Apr 04, 2022 133.06 134.05 129.97 131.57 5,878,178 +0.37(+0.28%)
Apr 01, 2022 128.00 131.46 127.70 131.20 5,715,756 +3.72(+2.92%)
Mar 31, 2022 128.00 131.84 127.40 127.47 7,867,395 -1.85(-1.43%)
Mar 30, 2022 129.92 132.40 128.52 129.32 6,226,330 +1.15(+0.89%)
Mar 29, 2022 124.46 128.23 122.88 128.18 8,281,465 +0.15(+0.12%)
Mar 28, 2022 128.10 128.87 126.50 128.02 7,270,022 -3.29(-2.50%)
Mar 25, 2022 124.92 131.60 124.75 131.31 8,583,485 +5.96(+4.75%)
Mar 24, 2022 124.27 126.26 123.63 125.35 4,166,770 +1.38(+1.12%)
Mar 23, 2022 123.74 125.06 122.65 123.97 5,771,175 +2.53(+2.08%)
Mar 22, 2022 122.22 123.14 119.40 121.44 4,698,063 -0.71(-0.58%)
Mar 21, 2022 120.85 122.93 120.48 122.15 7,773,668 +4.00(+3.38%)
Mar 18, 2022 118.01 118.80 117.38 118.15 8,399,511 -0.18(-0.15%)
Mar 17, 2022 115.30 119.11 115.00 118.33 10,727,387 +5.89(+5.24%)
Mar 16, 2022 112.33 113.81 110.56 112.44 15,437,825 +0.25(+0.23%)
Mar 15, 2022 109.48 113.30 108.38 112.19 11,837,756 -1.98(-1.74%)
Mar 14, 2022 116.95 117.31 111.81 114.17 17,971,280 -5.05(-4.24%)
Mar 11, 2022 119.72 122.02 118.72 119.22 9,821,768 -1.90(-1.57%)
Mar 10, 2022 119.53 121.92 121.11 12,624,537 +2.37(+2.00%)
Mar 09, 2022 116.17 119.79 113.47 118.75 23,370,492 -1.07(-0.89%)
Mar 08, 2022 121.61 125.27 116.47 119.81 19,335,858 +1.15(+0.97%)
Mar 07, 2022 119.64 122.90 115.89 118.66 17,852,792 +0.68(+0.58%)
Mar 04, 2022 113.80 118.26 113.74 117.98 20,416,030 +4.47(+3.94%)
Mar 03, 2022 113.53 114.79 111.84 113.51 15,722,090 -1.17(-1.02%)
Mar 02, 2022 115.05 116.30 113.02 114.68 19,694,306 +2.12(+1.89%)
Mar 01, 2022 112.40 114.55 110.62 112.55 19,498,046 +2.22(+2.01%)
Feb 28, 2022 105.74 110.51 105.33 110.34 17,253,282 +5.51(+5.26%)
Feb 25, 2022 103.47 105.11 102.49 104.83 9,631,595 +1.05(+1.01%)
Feb 24, 2022 104.18 104.81 100.28 103.78 18,080,016 +1.74(+1.70%)
Feb 23, 2022 101.62 103.72 100.95 102.04 10,881,729 +1.75(+1.74%)
Feb 22, 2022 105.70 105.70 98.65 100.29 12,020,088 -2.06(-2.01%)
Feb 18, 2022 102.35 0 -1.13(-1.09%)
Feb 17, 2022 103.36 105.79 102.71 103.48 10,653,847 +0.11(+0.11%)
Feb 16, 2022 105.01 106.82 102.63 103.37 10,669,056 -0.58(-0.55%)
Feb 15, 2022 101.98 104.33 100.89 103.95 9,736,609 -1.07(-1.02%)
Feb 14, 2022 107.22 107.22 103.79 105.01 9,764,978 -2.53(-2.35%)
Feb 11, 2022 104.88 107.99 104.06 107.54 14,308,852 +3.66(+3.53%)
Feb 10, 2022 102.81 107.14 102.75 103.88 11,067,231 +0.11(+0.11%)
Feb 09, 2022 101.80 104.18 101.71 103.77 6,254,731 +2.09(+2.05%)
Feb 08, 2022 104.38 104.75 100.59 101.68 9,937,523 -3.28(-3.13%)
Feb 07, 2022 104.35 106.51 103.24 104.97 8,180,004 -0.66(-0.63%)
Feb 04, 2022 104.98 108.72 104.72 105.63 10,853,322 +1.61(+1.55%)
Feb 03, 2022 104.23 105.21 102.28 104.01 8,429,192 -1.54(-1.46%)
Feb 02, 2022 105.20 105.69 102.51 105.55 8,241,646 +0.70(+0.67%)
Feb 01, 2022 99.78 105.40 99.08 104.85 12,100,185 +4.25(+4.22%)
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%)
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.