Skip to main content

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

144.54 -2.03 (-1.39%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 116.04 118.02 115.27 116.79 591,391 +1.88(+1.63%)
May 28, 2009 111.39 115.53 110.26 114.91 499,581 +4.33(+3.92%)
May 27, 2009 110.64 113.17 110.22 110.58 513,324 +0.26(+0.23%)
May 26, 2009 107.44 110.52 104.50 110.32 811,110 +2.36(+2.19%)
May 22, 2009 108.67 110.06 107.58 107.96 650,054 -0.23(-0.21%)
May 21, 2009 109.81 110.48 106.22 108.19 1,154,796 -4.07(-3.63%)
May 20, 2009 113.17 116.27 112.00 112.26 718,644 +0.48(+0.43%)
May 19, 2009 110.29 113.20 109.68 111.78 448,467 +1.20(+1.08%)
May 18, 2009 106.64 110.58 106.64 110.58 655,120 +5.27(+5.00%)
May 15, 2009 107.93 109.13 104.15 105.31 966,498 -3.17(-2.92%)
May 14, 2009 105.96 109.61 104.48 108.48 703,066 +1.23(+1.15%)
May 13, 2009 111.71 111.71 106.35 107.25 505,469 -5.04(-4.49%)
May 12, 2009 113.59 115.01 109.22 112.29 1,041,841 -0.97(-0.86%)
May 11, 2009 115.56 116.27 112.10 113.26 437,711 -4.33(-3.68%)
May 08, 2009 114.94 119.11 113.78 117.59 557,123 +5.56(+4.96%)
May 07, 2009 112.10 119.02 109.90 112.03 709,168 -2.39(-2.09%)
May 06, 2009 111.26 115.43 110.48 114.43 497,749 +5.56(+5.11%)
May 05, 2009 111.55 111.55 106.25 108.87 397,304 -2.71(-2.43%)
May 04, 2009 106.06 111.61 104.86 111.58 413,520 +7.11(+6.81%)
May 01, 2009 100.01 105.57 99.56 104.47 448,091 +4.72(+4.73%)
Apr 30, 2009 103.37 103.37 98.56 99.75 753,040 -2.10(-2.06%)
Apr 29, 2009 101.34 103.24 100.11 101.85 614,917 +2.20(+2.21%)
Apr 28, 2009 97.97 101.14 97.33 99.66 393,423 +0.94(+0.95%)
Apr 27, 2009 97.78 100.04 97.59 98.72 371,635 -2.20(-2.18%)
Apr 24, 2009 99.72 101.85 99.38 100.92 547,626 +3.26(+3.34%)
Apr 23, 2009 96.55 98.17 95.60 97.65 540,744 +2.46(+2.58%)
Apr 22, 2009 95.58 97.84 94.81 95.19 957,299 -1.36(-1.41%)
Apr 21, 2009 94.26 97.33 92.71 96.55 678,933 +2.13(+2.26%)
Apr 20, 2009 98.98 99.53 93.93 94.42 539,431 -6.95(-6.86%)
Apr 17, 2009 98.62 102.02 98.52 101.37 316,225 +2.42(+2.45%)
Apr 16, 2009 97.75 99.98 95.84 98.94 733,103 +1.42(+1.46%)
Apr 15, 2009 96.91 98.10 95.26 97.52 392,134 +0.26(+0.27%)
Apr 14, 2009 96.88 100.17 96.26 97.26 482,279 -0.39(-0.40%)
Apr 13, 2009 96.94 98.94 94.39 97.65 230,009 -0.23(-0.23%)
Apr 09, 2009 98.04 98.27 96.62 97.88 379,173 +3.91(+4.16%)
Apr 08, 2009 92.29 95.07 89.83 93.97 517,139 +2.20(+2.40%)
Apr 07, 2009 93.61 93.61 91.12 91.77 747,682 -3.59(-3.76%)
Apr 06, 2009 96.03 96.03 93.61 95.36 626,436 -1.58(-1.63%)
Apr 03, 2009 94.26 97.94 93.68 96.94 848,787 +2.81(+2.99%)
Apr 02, 2009 92.22 95.71 92.22 94.13 971,424 +4.98(+5.58%)
Apr 01, 2009 85.17 89.60 84.24 89.15 1,146,194 +3.17(+3.68%)
Mar 31, 2009 89.41 89.41 85.98 85.98 324,566 -1.45(-1.66%)
Mar 30, 2009 89.96 89.99 85.40 87.44 724,566 -8.47(-8.83%)
Mar 26, 2009 95.61 97.97 94.19 95.91 1,345,070 +1.42(+1.51%)
Mar 25, 2009 93.55 96.16 91.35 94.48 922,698 +0.58(+0.62%)
Mar 24, 2009 96.16 96.16 92.83 93.90 626,519 -2.91(-3.01%)
Mar 23, 2009 94.22 96.97 93.87 96.81 1,039,897 +7.63(+8.55%)
Mar 20, 2009 94.29 94.32 88.73 89.18 654,728 -4.49(-4.80%)
Mar 19, 2009 91.67 95.97 91.67 93.68 998,219 +4.27(+4.77%)
Mar 18, 2009 86.60 90.38 84.27 89.41 1,003,609 +1.13(+1.28%)
Mar 17, 2009 84.75 88.34 83.07 88.28 972,259 +4.14(+4.92%)
Mar 16, 2009 83.23 86.40 81.94 84.14 572,395 +1.23(+1.48%)
Mar 13, 2009 85.95 85.95 81.81 82.91 0 -1.29(-1.54%)
Mar 12, 2009 81.94 84.59 79.91 84.20 940,525 +3.26(+4.03%)
Mar 11, 2009 81.88 83.33 78.97 80.94 748,574 +0.10(+0.12%)
Mar 10, 2009 79.52 82.26 78.94 80.84 921,708 +3.88(+5.04%)
Mar 09, 2009 75.96 79.84 75.96 76.96 1,200,788 +0.00(+0.00%)
Mar 06, 2009 79.65 80.94 74.41 76.96 0 -0.91(-1.16%)
Mar 05, 2009 79.71 81.75 77.55 77.87 895,002 -4.17(-5.08%)
Mar 04, 2009 79.94 83.62 79.84 82.04 1,392,713 +6.37(+8.42%)
Mar 02, 2009 81.33 82.23 75.22 75.67 816,500 -8.40(-10.00%)
Feb 27, 2009 82.65 87.24 81.55 84.08 0 -1.58(-1.85%)
Feb 26, 2009 86.69 89.02 85.43 85.66 630,463 +0.00(+0.00%)
Feb 25, 2009 84.72 87.70 82.43 85.66 1,192,381 +1.36(+1.61%)
Feb 24, 2009 82.07 84.88 80.07 84.30 818,825 +3.30(+4.07%)
Feb 23, 2009 87.05 87.73 80.75 81.00 864,646 -4.40(-5.15%)
Feb 20, 2009 87.18 87.89 83.36 85.40 895,864 -4.01(-4.48%)
Feb 19, 2009 90.09 91.48 88.54 89.41 808,011 +0.32(+0.36%)
Feb 18, 2009 93.51 93.51 87.99 89.09 534,987 -3.72(-4.01%)
Feb 17, 2009 95.39 96.78 92.61 92.80 657,389 -7.37(-7.36%)
Feb 13, 2009 99.49 101.95 98.91 100.17 710,982 +0.71(+0.71%)
Feb 12, 2009 95.52 99.62 95.29 99.46 654,522 +1.10(+1.12%)
Feb 11, 2009 100.92 102.31 96.13 98.36 849,901 -2.10(-2.09%)
Feb 10, 2009 105.22 107.15 99.07 100.46 1,318,152 -4.66(-4.43%)
Feb 09, 2009 103.37 107.19 103.37 105.12 668,798 +2.04(+1.98%)
Feb 06, 2009 100.08 103.86 98.69 103.08 800,403 +2.72(+2.71%)
Feb 05, 2009 97.39 101.08 96.58 100.37 1,181,098 +2.17(+2.21%)
Feb 04, 2009 97.42 100.20 97.42 98.20 1,167,859 +1.42(+1.47%)
Feb 03, 2009 94.68 97.42 94.00 96.78 979,853 +2.26(+2.39%)
Feb 02, 2009 94.68 95.49 93.22 94.52 859,950 -2.17(-2.24%)
Jan 30, 2009 99.69 100.92 95.84 96.68 0 -1.58(-1.61%)
Jan 29, 2009 98.85 100.30 97.88 98.27 574,672 -2.78(-2.75%)
Jan 28, 2009 98.52 101.69 97.17 101.05 688,054 +3.98(+4.10%)
Jan 27, 2009 98.91 99.14 95.19 97.07 391,834 -1.91(-1.93%)
Jan 26, 2009 96.78 100.95 96.29 98.98 653,721 +2.84(+2.96%)
Jan 23, 2009 89.47 97.04 88.57 96.13 949,300 +4.40(+4.79%)
Jan 22, 2009 93.03 94.29 89.83 91.74 523,774 -3.36(-3.54%)
Jan 21, 2009 89.99 95.42 89.47 95.10 636,500 +6.85(+7.77%)
Jan 20, 2009 92.90 94.45 87.86 88.24 809,601 -5.75(-6.12%)
Jan 16, 2009 95.10 96.39 90.93 94.00 476,167 +1.03(+1.11%)
Jan 15, 2009 92.25 93.48 87.15 92.96 828,961 +0.26(+0.28%)
Jan 14, 2009 95.23 95.87 91.02 92.71 578,713 -5.11(-5.22%)
Jan 13, 2009 94.94 98.56 94.74 97.81 1,122,580 +2.59(+2.72%)
Jan 12, 2009 99.46 99.46 94.32 95.23 1,316,785 -4.85(-4.84%)
Jan 09, 2009 103.99 104.38 98.85 100.08 504,913 -4.01(-3.85%)
Jan 08, 2009 101.43 104.34 100.88 104.08 788,350 +1.23(+1.19%)
Jan 07, 2009 106.44 106.44 100.59 102.86 844,806 -5.33(-4.93%)
Jan 06, 2009 108.48 111.91 107.93 108.19 2,667,351 +1.52(+1.42%)
Jan 05, 2009 101.82 108.61 101.82 106.67 893,578 +4.78(+4.70%)
Jan 02, 2009 95.91 102.89 95.91 101.89 0 +6.08(+6.34%)
Jan 01, 2009 94.48 97.04 93.38 95.81 0 +0.00(+0.00%)
Dec 31, 2008 94.48 97.04 93.38 95.81 608,625 +1.42(+1.51%)
Dec 30, 2008 92.45 94.58 89.83 94.39 734,936 +2.68(+2.93%)
Dec 29, 2008 90.60 92.25 89.60 91.70 516,935 +2.20(+2.46%)
Dec 26, 2008 87.95 89.67 87.15 89.51 153,187 +1.81(+2.06%)
Dec 24, 2008 87.21 88.02 85.95 87.70 212,818 -0.61(-0.70%)
Dec 23, 2008 89.38 89.93 86.50 88.31 393,388 +0.42(+0.48%)
Dec 22, 2008 93.29 93.90 86.24 87.89 572,350 -5.46(-5.85%)
Dec 19, 2008 91.74 95.81 91.57 93.35 592,700 +1.49(+1.62%)
Dec 18, 2008 97.39 97.39 90.41 91.87 730,662 -5.24(-5.39%)
Dec 17, 2008 96.10 99.82 95.87 97.10 1,293,877 -0.06(-0.07%)
Dec 16, 2008 94.61 97.49 93.58 97.17 753,420 +4.33(+4.67%)
Dec 15, 2008 96.97 99.17 90.70 92.83 983,029 -1.71(-1.81%)
Dec 12, 2008 90.54 95.94 89.60 94.55 1,031,619 -1.23(-1.28%)
Dec 11, 2008 97.97 102.53 94.16 95.78 1,008,183 -1.58(-1.63%)
Dec 10, 2008 93.61 98.56 93.19 97.36 649,946 +7.11(+7.88%)
Dec 09, 2008 87.63 93.48 86.92 90.25 492,792 +1.94(+2.20%)
Dec 08, 2008 87.18 90.28 85.79 88.31 766,320 +6.56(+8.03%)
Dec 05, 2008 80.03 81.84 73.99 81.75 609,690 -0.15(-0.18%)
Dec 04, 2008 91.15 92.29 79.81 81.90 856,316 -10.20(-11.07%)
Dec 03, 2008 88.99 92.41 87.73 92.09 731,125 +0.32(+0.35%)
Dec 02, 2008 90.15 93.16 87.28 91.77 807,401 +3.10(+3.50%)
Dec 01, 2008 95.10 96.55 88.54 88.67 420,313 -11.80(-11.74%)
Nov 28, 2008 101.85 102.05 96.84 100.46 186,300 -2.17(-2.11%)
Nov 26, 2008 93.00 102.98 92.09 102.63 645,573 +8.44(+8.96%)
Nov 25, 2008 94.03 95.68 90.80 94.19 733,014 +1.58(+1.71%)
Nov 24, 2008 87.31 95.84 86.89 92.61 405,310 +7.08(+8.28%)
Nov 21, 2008 77.32 85.82 76.09 85.53 865,274 +11.15(+14.99%)
Nov 20, 2008 88.34 88.34 74.02 74.38 595,327 -16.03(-17.73%)
Nov 19, 2008 96.65 98.85 90.38 90.41 429,947 -8.11(-8.23%)
Nov 18, 2008 98.33 100.08 93.90 98.52 246,209 +1.58(+1.63%)
Nov 17, 2008 98.39 101.59 96.78 96.94 189,038 -1.97(-1.99%)
Nov 14, 2008 101.98 104.82 97.84 98.91 491,376 -4.72(-4.55%)
Nov 13, 2008 93.58 103.66 88.02 103.63 589,329 +10.57(+11.36%)
Nov 12, 2008 98.69 99.78 92.80 93.06 257,168 -9.54(-9.29%)
Nov 11, 2008 103.53 104.80 100.53 102.60 261,667 -3.88(-3.64%)
Nov 10, 2008 110.84 110.84 103.86 106.48 308,631 +1.75(+1.67%)
Nov 07, 2008 102.79 106.28 101.14 104.73 243,824 +3.07(+3.02%)
Nov 06, 2008 106.67 107.58 99.07 101.66 393,692 -6.69(-6.18%)
Nov 05, 2008 110.78 114.46 107.25 108.35 323,370 -4.82(-4.26%)
Nov 04, 2008 108.74 114.62 108.61 113.17 465,923 +8.24(+7.86%)
Nov 03, 2008 110.78 110.78 102.89 104.92 109,280 -5.01(-4.56%)
Oct 31, 2008 106.93 114.07 103.07 109.93 254,011 +1.52(+1.40%)
Oct 30, 2008 104.96 108.42 100.14 108.42 179,957 +8.92(+8.97%)
Oct 29, 2008 96.29 104.89 95.93 99.49 398,245 +5.72(+6.10%)
Oct 28, 2008 89.89 93.90 82.72 93.77 248,396 +8.60(+10.09%)
Oct 27, 2008 88.63 93.45 85.08 85.17 382,669 -7.37(-7.96%)
Oct 24, 2008 83.78 93.97 83.78 92.54 224,344 -3.36(-3.51%)
Oct 23, 2008 93.97 99.23 87.65 95.91 422,473 +2.17(+2.31%)
Oct 22, 2008 102.79 102.86 90.41 93.74 326,007 -12.45(-11.72%)
Oct 21, 2008 108.19 110.84 104.02 106.19 353,560 -3.30(-3.01%)
Oct 20, 2008 100.24 109.64 100.24 109.48 285,341 +11.35(+11.56%)
Oct 17, 2008 93.48 106.09 89.89 98.14 523,647 +4.20(+4.47%)
Oct 16, 2008 89.51 94.06 82.10 93.93 356,179 +8.31(+9.70%)
Oct 15, 2008 99.04 100.01 85.14 85.63 357,715 -18.75(-17.96%)
Oct 14, 2008 111.84 114.43 100.30 104.38 488,690 +0.10(+0.09%)
Oct 13, 2008 92.16 105.15 90.54 104.28 272,566 +18.75(+21.92%)
Oct 10, 2008 86.14 92.12 77.00 85.53 338,656 -7.89(-8.44%)
Oct 09, 2008 103.44 108.80 92.24 93.42 313,132 -9.99(-9.66%)
Oct 08, 2008 102.08 113.59 95.07 103.41 599,144 +0.69(+0.67%)
Oct 07, 2008 119.73 119.73 102.73 102.73 373,188 -11.60(-10.15%)
Oct 06, 2008 115.23 115.75 102.56 114.33 468,673 -7.60(-6.23%)
Oct 03, 2008 128.23 134.47 121.38 121.93 437,105 -3.72(-2.96%)
Oct 02, 2008 137.60 137.60 124.84 125.64 216,320 -14.58(-10.40%)
Oct 01, 2008 145.26 145.26 136.60 140.22 348,196 -4.69(-3.23%)
Sep 30, 2008 142.16 146.07 137.76 144.91 158,125 +6.95(+5.04%)
Sep 29, 2008 153.96 153.96 131.95 137.96 318,203 -19.07(-12.14%)
Sep 26, 2008 158.10 159.39 152.18 157.03 0 -5.88(-3.61%)
Sep 25, 2008 158.39 163.72 158.32 162.91 183,853 +3.78(+2.37%)
Sep 24, 2008 165.27 165.27 158.55 159.13 180,839 -1.58(-0.98%)
Sep 23, 2008 162.62 167.86 158.29 160.72 490,913 -2.65(-1.62%)
Sep 22, 2008 171.06 171.06 162.72 163.37 231,855 -4.78(-2.85%)
Sep 19, 2008 155.25 172.03 155.25 168.15 0 +13.22(+8.53%)
Sep 18, 2008 152.18 156.48 146.10 154.93 381,674 +7.37(+4.99%)
Sep 17, 2008 149.40 154.06 143.23 147.56 625,103 -2.33(-1.55%)
Sep 16, 2008 143.71 150.08 137.22 149.89 500,522 +3.07(+2.09%)
Sep 15, 2008 161.59 161.59 144.94 146.82 346,285 -14.87(-9.20%)
Sep 12, 2008 158.45 162.75 158.16 161.69 457,886 +6.17(+3.97%)
Sep 11, 2008 151.21 157.58 147.75 155.51 929,656 +3.59(+2.36%)
Sep 10, 2008 146.65 154.12 145.46 151.92 497,939 +6.66(+4.58%)
Sep 09, 2008 158.68 158.68 145.10 145.26 784,704 -16.58(-10.25%)
Sep 08, 2008 170.67 170.67 158.52 161.85 570,901 -2.94(-1.78%)
Sep 05, 2008 162.17 164.79 156.61 164.79 0 +2.26(+1.39%)
Sep 04, 2008 165.50 167.91 158.91 162.53 601,208 -2.39(-1.45%)
Sep 03, 2008 164.17 168.31 161.07 164.92 896,318 -0.74(-0.45%)
Sep 02, 2008 173.94 173.94 165.31 165.66 670,351 -12.22(-6.87%)
Aug 29, 2008 180.21 180.69 176.68 177.88 274,770 -0.62(-0.34%)
Aug 28, 2008 184.02 184.02 173.87 178.49 775,354 -3.46(-1.90%)
Aug 27, 2008 179.88 184.67 179.88 181.95 545,400 +4.75(+2.68%)
Aug 26, 2008 173.06 179.40 173.06 177.20 186,852 +5.14(+2.99%)
Aug 25, 2008 173.68 175.58 169.99 172.06 219,448 -2.49(-1.43%)
Aug 22, 2008 177.56 177.56 169.80 174.55 954,577 -4.14(-2.32%)
Aug 21, 2008 177.69 180.59 176.39 178.69 631,531 +2.94(+1.67%)
Aug 20, 2008 171.25 176.75 169.57 175.75 1,280,621 +6.85(+4.06%)
Aug 19, 2008 163.85 169.22 160.72 168.89 1,208,647 +6.27(+3.86%)
Aug 18, 2008 168.96 169.54 161.62 162.62 212,690 -4.85(-2.89%)
Aug 15, 2008 171.35 171.35 164.37 167.47 0 -2.52(-1.48%)
Aug 14, 2008 173.13 173.61 167.02 169.99 1,682,726 -3.62(-2.09%)
Aug 13, 2008 167.12 178.95 165.14 173.61 1,273,167 +8.11(+4.90%)
Aug 12, 2008 166.47 168.22 164.69 165.50 499,087 +1.45(+0.89%)
Aug 11, 2008 167.18 167.18 160.17 164.04 439,600 -1.33(-0.80%)
Aug 08, 2008 164.17 166.66 161.72 165.37 285,549 -1.16(-0.70%)
Aug 07, 2008 172.81 174.71 166.53 166.53 862,995 -4.46(-2.61%)
Aug 06, 2008 163.33 171.06 163.33 170.99 642,223 +7.47(+4.57%)
Aug 05, 2008 161.62 165.56 158.87 163.53 644,703 +0.55(+0.34%)
Aug 04, 2008 176.43 176.43 161.46 162.98 1,015,718 -11.99(-6.85%)
Aug 01, 2008 174.55 179.17 173.81 174.97 542,723 -0.39(-0.22%)
Jul 31, 2008 183.67 183.67 174.74 175.36 977,829 -5.66(-3.13%)
Jul 30, 2008 171.32 183.08 169.57 181.01 887,650 +9.79(+5.72%)
Jul 29, 2008 171.22 176.17 167.92 171.22 1,040,445 -2.36(-1.36%)
Jul 28, 2008 174.06 179.40 172.93 173.58 720,631 +0.61(+0.35%)
Jul 25, 2008 174.94 178.98 172.90 172.97 682,919 -0.36(-0.21%)
Jul 24, 2008 176.17 178.27 166.86 173.32 1,104,538 -2.55(-1.45%)
Jul 23, 2008 184.28 184.63 173.97 175.88 564,858 -8.47(-4.59%)
Jul 22, 2008 194.40 194.49 183.99 184.34 362,613 -12.19(-6.20%)
Jul 21, 2008 188.35 196.53 186.12 196.53 287,163 +9.12(+4.86%)
Jul 18, 2008 186.09 191.88 184.93 187.41 489,160 +0.10(+0.05%)
Jul 17, 2008 197.31 197.86 182.02 187.32 769,371 -8.53(-4.36%)
Jul 16, 2008 198.73 201.74 191.75 195.85 509,657 -5.40(-2.68%)
Jul 15, 2008 209.36 209.43 200.60 201.25 175,417 -7.79(-3.73%)
Jul 14, 2008 213.02 213.02 206.13 209.04 392,913 +0.39(+0.19%)
Jul 11, 2008 211.21 212.31 203.35 208.65 148,428 +1.32(+0.64%)
Jul 10, 2008 198.60 207.33 197.47 207.33 248,994 +9.37(+4.74%)
Jul 09, 2008 205.35 209.40 197.95 197.95 476,156 -6.47(-3.16%)
Jul 08, 2008 205.39 205.39 194.82 204.42 444,226 -4.40(-2.11%)
Jul 07, 2008 214.05 216.54 204.97 208.81 376,164 -7.53(-3.48%)
Jul 04, 2008 226.24 226.24 211.34 216.34 405,426 +0.00(+0.00%)
Jul 03, 2008 226.24 226.24 211.34 216.34 405,426 -6.17(-2.77%)
Jul 02, 2008 232.25 236.09 221.42 222.52 940,977 -6.76(-2.95%)
Jul 01, 2008 225.59 229.37 224.60 229.28 179,312 +2.66(+1.18%)
Jun 30, 2008 224.52 227.51 223.88 226.61 85,885 +5.03(+2.27%)
Jun 27, 2008 218.93 222.62 218.71 221.58 105,584 +3.26(+1.50%)
Jun 26, 2008 221.97 223.23 214.96 218.32 157,522 -2.36(-1.07%)
Jun 25, 2008 223.04 223.04 215.89 220.68 158,132 -2.91(-1.30%)
Jun 24, 2008 231.34 231.34 223.39 223.59 89,571 -6.92(-3.00%)
Jun 23, 2008 224.30 230.50 222.32 230.50 54,488 +8.86(+4.00%)
Jun 20, 2008 224.39 226.33 220.39 221.65 149,585 -1.75(-0.78%)
Jun 19, 2008 230.83 231.63 222.20 223.39 205,257 -5.50(-2.40%)
Jun 18, 2008 229.57 229.57 224.70 228.89 166,862 +0.97(+0.43%)
Jun 17, 2008 223.00 229.34 222.20 227.92 107,956 +7.01(+3.18%)
Jun 16, 2008 221.19 222.58 220.06 220.90 127,614 +3.30(+1.52%)
Jun 13, 2008 218.28 219.48 215.54 217.61 419,940 +1.23(+0.57%)
Jun 12, 2008 221.94 221.94 215.57 216.38 229,078 -4.95(-2.23%)
Jun 11, 2008 220.42 223.07 218.22 221.32 360,433 +2.91(+1.33%)
Jun 10, 2008 220.90 226.28 214.70 218.41 431,798 -6.37(-2.83%)
Jun 09, 2008 219.38 226.30 219.38 224.78 216,044 +5.56(+2.54%)
Jun 06, 2008 224.46 226.40 219.12 219.22 247,354 -1.39(-0.63%)
Jun 05, 2008 209.46 220.61 209.46 220.61 734,710 +11.60(+5.55%)
Jun 04, 2008 214.92 214.92 208.49 209.01 609,646 -5.27(-2.46%)
Jun 03, 2008 217.48 219.64 213.34 214.28 327,465 -1.52(-0.70%)
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.