Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

93.44 +1.45 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 31, 2017 181.17 184.37 180.25 183.82 35,234 +2.38(+1.31%)
Mar 30, 2017 183.00 184.19 180.99 181.44 75,188 +0.18(+0.10%)
Mar 29, 2017 176.87 181.81 176.32 181.26 55,907 +3.94(+2.22%)
Mar 28, 2017 172.93 177.92 172.02 177.33 111,817 +5.49(+3.19%)
Mar 27, 2017 171.93 172.57 169.82 171.84 48,513 -1.65(-0.95%)
Mar 24, 2017 175.22 177.05 173.21 173.48 66,799 -1.01(-0.58%)
Mar 23, 2017 173.39 175.86 172.48 174.49 53,741 -0.09(-0.05%)
Mar 22, 2017 174.12 175.68 172.38 174.58 243,188 -0.82(-0.47%)
Mar 21, 2017 178.61 179.25 174.31 175.41 136,162 -2.71(-1.52%)
Mar 20, 2017 177.97 178.61 174.95 178.12 67,476 -1.13(-0.63%)
Mar 17, 2017 180.44 181.90 178.97 179.25 50,800 -0.61(-0.34%)
Mar 16, 2017 182.51 182.78 179.03 179.86 81,328 -1.65(-0.91%)
Mar 15, 2017 177.39 182.23 176.20 181.50 109,687 +6.58(+3.76%)
Mar 14, 2017 176.84 176.84 170.53 174.92 201,749 -4.20(-2.35%)
Mar 13, 2017 179.03 181.04 177.94 179.12 83,258 -0.09(-0.05%)
Mar 10, 2017 180.59 181.59 176.66 179.22 128,917 +0.64(+0.36%)
Mar 09, 2017 179.31 180.69 174.46 178.58 277,275 -3.11(-1.71%)
Mar 08, 2017 187.81 189.27 181.13 181.68 143,123 -7.49(-3.96%)
Mar 07, 2017 194.75 194.94 189.00 189.18 111,460 -3.38(-1.76%)
Mar 06, 2017 193.20 193.58 189.54 192.56 89,864 -1.65(-0.85%)
Mar 03, 2017 196.22 198.13 193.58 194.21 30,837 -1.64(-0.84%)
Mar 02, 2017 199.96 200.42 195.67 195.85 82,522 -5.30(-2.63%)
Mar 01, 2017 198.23 202.79 198.23 201.15 64,657 +5.48(+2.80%)
Feb 28, 2017 198.13 199.05 195.39 195.67 30,230 -4.29(-2.15%)
Feb 27, 2017 196.31 201.88 195.07 199.96 39,528 +4.39(+2.24%)
Feb 24, 2017 197.40 198.23 194.57 195.58 39,022 -4.57(-2.28%)
Feb 23, 2017 202.34 203.25 197.68 200.15 31,661 +0.91(+0.46%)
Feb 22, 2017 200.51 201.70 198.68 199.23 40,815 -2.65(-1.31%)
Feb 21, 2017 201.43 203.53 201.43 201.88 74,019 +2.93(+1.47%)
Feb 17, 2017 198.96 198.96 198.96 0 -3.11(-1.54%)
Feb 16, 2017 206.82 206.91 201.33 202.06 30,215 -4.02(-1.95%)
Feb 15, 2017 209.74 210.11 205.35 206.09 33,221 -4.30(-2.04%)
Feb 14, 2017 206.54 210.43 205.45 210.38 38,843 +4.84(+2.36%)
Feb 13, 2017 204.72 207.00 203.80 205.54 39,403 +0.18(+0.09%)
Feb 10, 2017 205.99 207.73 204.99 205.35 43,656 +2.28(+1.12%)
Feb 09, 2017 201.88 204.62 201.88 203.07 63,683 +2.10(+1.05%)
Feb 08, 2017 200.33 201.24 194.75 200.97 72,306 -0.27(-0.14%)
Feb 07, 2017 203.89 205.56 199.69 201.24 101,963 -3.20(-1.56%)
Feb 06, 2017 210.84 210.84 204.12 204.44 111,047 -6.31(-2.99%)
Feb 03, 2017 205.26 210.97 205.26 210.75 38,528 +6.58(+3.22%)
Feb 02, 2017 207.46 207.46 202.70 204.17 43,381 -1.55(-0.76%)
Feb 01, 2017 207.37 207.69 202.79 205.72 144,002 +0.46(+0.22%)
Jan 31, 2017 202.52 205.26 200.42 205.26 51,501 +2.74(+1.35%)
Jan 30, 2017 208.37 208.37 200.05 202.52 133,519 -7.59(-3.61%)
Jan 27, 2017 212.48 212.85 208.37 210.11 39,649 -3.20(-1.50%)
Jan 26, 2017 217.69 218.42 212.85 213.31 58,653 -2.56(-1.19%)
Jan 25, 2017 211.57 216.17 211.57 215.86 63,959 +5.03(+2.38%)
Jan 24, 2017 208.83 212.12 206.72 210.84 49,064 +3.56(+1.72%)
Jan 23, 2017 210.75 211.34 204.99 207.27 59,482 -5.30(-2.49%)
Jan 20, 2017 212.48 214.68 211.90 212.57 32,028 +2.74(+1.31%)
Jan 19, 2017 211.11 212.12 209.19 209.83 41,787 -0.73(-0.35%)
Jan 18, 2017 210.56 211.75 208.55 210.56 98,759 -1.83(-0.86%)
Jan 17, 2017 212.39 213.17 210.11 212.39 119,237 +2.10(+1.00%)
Jan 13, 2017 210.29 210.29 210.29 0 -2.93(-1.37%)
Jan 12, 2017 217.88 218.14 211.29 213.21 43,139 -2.28(-1.06%)
Jan 11, 2017 212.39 216.50 212.30 215.50 44,043 +4.75(+2.26%)
Jan 10, 2017 214.49 214.49 209.83 210.75 64,203 -2.74(-1.28%)
Jan 09, 2017 214.95 215.77 211.66 213.49 107,152 -3.29(-1.52%)
Jan 06, 2017 215.59 217.65 212.85 216.78 87,459 +2.01(+0.94%)
Jan 05, 2017 214.49 216.14 211.89 214.77 93,538 +0.64(+0.30%)
Jan 04, 2017 210.20 214.77 209.65 214.13 45,271 +4.39(+2.09%)
Jan 03, 2017 208.19 213.21 205.90 209.74 115,164 +5.48(+2.68%)
Dec 30, 2016 204.26 204.26 204.26 0 +0.00(+0.00%)
Dec 29, 2016 204.53 205.63 203.25 204.26 28,366 -0.73(-0.36%)
Dec 28, 2016 210.20 210.93 204.44 204.99 46,993 -4.29(-2.05%)
Dec 27, 2016 207.09 210.38 207.09 209.28 29,544 +3.11(+1.51%)
Dec 23, 2016 206.18 206.18 206.18 0 -0.27(-0.13%)
Dec 22, 2016 208.19 208.93 206.36 206.45 44,799 -1.37(-0.66%)
Dec 21, 2016 209.28 209.65 207.18 207.82 34,436 -0.64(-0.31%)
Dec 20, 2016 209.10 210.40 207.63 208.46 30,087 +1.74(+0.84%)
Dec 19, 2016 206.18 208.10 205.17 206.72 32,380 +0.00(+0.00%)
Dec 16, 2016 208.55 208.92 205.99 206.72 30,299 -0.53(-0.25%)
Dec 15, 2016 204.33 208.41 202.32 207.25 71,327 +2.10(+1.02%)
Dec 14, 2016 209.81 212.00 203.78 205.15 97,466 -7.85(-3.69%)
Dec 13, 2016 217.20 217.20 208.44 213.00 131,884 -0.18(-0.09%)
Dec 12, 2016 223.69 224.42 212.46 213.19 153,976 +0.46(+0.21%)
Dec 09, 2016 210.72 213.09 209.72 212.73 93,759 +4.20(+2.01%)
Dec 08, 2016 205.52 209.20 203.93 208.53 77,406 +3.83(+1.87%)
Dec 07, 2016 204.24 207.07 202.82 204.69 116,321 -1.37(-0.66%)
Dec 06, 2016 202.32 206.43 199.03 206.06 59,176 +1.64(+0.80%)
Dec 05, 2016 200.31 205.52 200.22 204.42 107,026 +6.48(+3.27%)
Dec 02, 2016 196.57 198.85 195.93 197.94 51,638 +0.46(+0.23%)
Dec 01, 2016 198.85 201.86 195.61 197.48 203,556 +3.93(+2.03%)
Nov 30, 2016 182.60 195.11 182.60 193.56 210,334 +21.64(+12.59%)
Nov 29, 2016 172.56 173.47 169.54 171.92 88,363 -5.02(-2.84%)
Nov 28, 2016 182.33 182.60 176.76 176.94 46,109 -4.02(-2.22%)
Nov 25, 2016 183.15 183.15 179.77 180.96 9,612 -2.92(-1.59%)
Nov 23, 2016 183.88 183.88 183.88 0 +2.56(+1.41%)
Nov 22, 2016 181.50 182.60 178.58 181.32 27,995 +0.37(+0.20%)
Nov 21, 2016 180.13 182.33 179.59 180.96 32,329 +4.75(+2.69%)
Nov 18, 2016 176.67 177.64 175.75 176.21 28,828 +0.64(+0.36%)
Nov 17, 2016 177.85 179.68 174.84 175.57 63,403 -0.18(-0.10%)
Nov 16, 2016 176.12 177.31 174.02 175.75 75,059 -1.00(-0.57%)
Nov 15, 2016 173.47 177.76 173.20 176.76 75,887 +5.57(+3.25%)
Nov 14, 2016 166.53 171.28 166.44 171.19 32,337 +4.29(+2.57%)
Nov 11, 2016 167.17 167.26 162.42 166.90 37,598 -1.64(-0.98%)
Nov 10, 2016 166.07 170.09 165.53 168.54 107,427 +1.83(+1.10%)
Nov 09, 2016 160.14 166.99 159.50 166.71 153,343 +7.12(+4.46%)
Nov 08, 2016 159.14 160.87 157.13 159.59 25,506 -0.82(-0.51%)
Nov 07, 2016 160.41 160.96 159.14 160.41 44,608 +3.01(+1.91%)
Nov 04, 2016 157.86 159.50 154.39 157.40 37,774 -1.55(-0.98%)
Nov 03, 2016 158.41 160.41 156.94 158.95 32,027 +2.10(+1.34%)
Nov 02, 2016 158.50 158.95 154.94 156.85 52,237 -4.29(-2.66%)
Nov 01, 2016 163.06 163.70 158.41 161.15 54,925 -0.09(-0.06%)
Oct 31, 2016 165.25 165.80 161.05 161.24 60,186 -4.56(-2.75%)
Oct 28, 2016 169.09 170.00 164.25 165.80 59,144 -3.65(-2.16%)
Oct 27, 2016 172.19 172.83 169.45 169.45 54,160 -2.19(-1.28%)
Oct 26, 2016 170.46 173.29 168.91 171.64 38,954 -1.00(-0.58%)
Oct 25, 2016 175.48 178.40 172.37 172.65 42,269 -3.65(-2.07%)
Oct 24, 2016 178.95 178.95 173.93 176.30 31,751 -2.92(-1.63%)
Oct 21, 2016 178.40 180.87 177.49 179.22 90,474 -0.82(-0.46%)
Oct 20, 2016 178.67 180.71 177.67 180.04 48,668 -0.46(-0.25%)
Oct 19, 2016 177.76 182.51 177.76 180.50 166,639 +4.66(+2.65%)
Oct 18, 2016 177.31 177.66 174.47 175.84 39,041 +1.64(+0.94%)
Oct 17, 2016 175.94 175.94 173.72 174.20 16,327 -1.55(-0.88%)
Oct 14, 2016 178.58 179.59 175.11 175.75 26,630 -1.92(-1.08%)
Oct 13, 2016 175.75 178.67 174.11 177.67 39,140 -0.09(-0.05%)
Oct 12, 2016 177.85 179.04 177.12 177.76 8,533 -1.28(-0.71%)
Oct 11, 2016 181.05 181.05 177.58 179.04 21,725 -3.01(-1.66%)
Oct 10, 2016 179.04 183.06 179.04 182.05 41,843 +5.20(+2.94%)
Oct 07, 2016 178.49 179.13 176.03 176.85 49,990 -0.82(-0.46%)
Oct 06, 2016 177.85 180.13 175.84 177.67 58,020 +0.94(+0.53%)
Oct 05, 2016 173.47 178.40 173.47 176.73 73,978 +6.45(+3.79%)
Oct 04, 2016 174.02 174.38 169.36 170.28 88,551 -2.74(-1.58%)
Oct 03, 2016 174.20 174.20 170.82 173.01 33,740 -0.82(-0.47%)
Sep 30, 2016 172.19 175.11 169.96 173.84 21,771 +3.20(+1.87%)
Sep 29, 2016 166.44 174.02 166.44 170.64 131,641 +4.84(+2.92%)
Sep 28, 2016 155.39 166.17 153.84 165.80 121,963 +11.59(+7.52%)
Sep 27, 2016 153.93 154.84 151.83 154.21 37,397 -2.10(-1.34%)
Sep 26, 2016 156.94 159.14 155.65 156.31 26,306 +0.82(+0.53%)
Sep 23, 2016 160.14 161.51 155.19 155.48 17,515 -5.02(-3.13%)
Sep 22, 2016 160.50 161.97 159.78 160.50 16,996 +3.01(+1.91%)
Sep 21, 2016 153.93 157.77 153.38 157.49 62,429 +5.84(+3.85%)
Sep 20, 2016 153.02 153.75 150.65 151.65 11,786 -1.37(-0.90%)
Sep 19, 2016 155.30 156.67 153.02 153.02 23,331 -0.46(-0.30%)
Sep 16, 2016 152.38 153.84 151.38 153.47 25,295 -1.30(-0.84%)
Sep 15, 2016 153.32 155.80 152.41 154.78 21,617 +2.01(+1.31%)
Sep 14, 2016 153.96 156.78 151.68 152.77 30,290 -1.28(-0.83%)
Sep 13, 2016 157.69 157.69 152.31 154.05 37,111 -6.20(-3.87%)
Sep 12, 2016 156.14 160.97 154.96 160.25 18,792 +1.82(+1.15%)
Sep 09, 2016 164.89 166.17 158.42 158.42 41,020 -9.30(-5.54%)
Sep 08, 2016 163.53 168.36 162.07 167.72 57,650 +5.65(+3.49%)
Sep 07, 2016 163.25 163.62 161.16 162.07 12,451 -0.73(-0.45%)
Sep 06, 2016 160.52 163.16 159.79 162.80 15,946 +2.64(+1.65%)
Sep 02, 2016 160.25 160.15 160.15 160.15 22,281 +2.10(+1.33%)
Sep 01, 2016 158.60 159.51 155.87 158.06 31,122 -1.82(-1.14%)
Aug 31, 2016 161.43 162.52 158.49 159.88 29,552 -2.28(-1.41%)
Aug 30, 2016 164.80 165.99 161.43 162.16 40,710 -1.82(-1.11%)
Aug 29, 2016 162.71 165.14 162.25 163.98 7,860 +0.64(+0.39%)
Aug 26, 2016 164.71 167.26 162.25 163.34 47,393 -0.91(-0.55%)
Aug 25, 2016 163.62 166.44 162.98 164.25 10,650 +0.18(+0.11%)
Aug 24, 2016 166.35 167.81 163.71 164.07 56,375 -3.37(-2.01%)
Aug 23, 2016 165.53 168.72 165.53 167.45 13,819 +1.55(+0.93%)
Aug 22, 2016 167.45 167.54 165.35 165.90 16,805 -4.28(-2.52%)
Aug 19, 2016 171.18 171.18 168.18 170.18 14,070 -1.64(-0.96%)
Aug 18, 2016 166.81 172.37 166.62 171.82 32,075 +5.83(+3.51%)
Aug 17, 2016 165.71 166.72 163.62 165.99 44,852 -0.90(-0.54%)
Aug 16, 2016 167.81 167.90 165.26 166.89 13,324 +0.08(+0.05%)
Aug 15, 2016 162.98 167.76 162.98 166.81 40,620 +5.10(+3.16%)
Aug 12, 2016 164.99 165.62 160.70 161.70 38,084 -2.55(-1.55%)
Aug 11, 2016 162.43 165.26 161.88 164.25 22,758 +3.01(+1.87%)
Aug 10, 2016 166.44 166.72 161.06 161.25 36,977 -4.65(-2.80%)
Aug 09, 2016 168.63 168.63 164.77 165.90 25,764 -1.82(-1.09%)
Aug 08, 2016 164.07 169.09 164.07 167.72 39,703 +5.10(+3.14%)
Aug 05, 2016 159.24 162.71 158.69 162.62 41,200 +3.37(+2.12%)
Aug 04, 2016 157.88 160.97 157.88 159.24 18,628 +0.82(+0.52%)
Aug 03, 2016 154.05 158.69 153.13 158.42 97,002 +4.19(+2.72%)
Aug 02, 2016 156.05 156.96 150.76 154.23 77,705 +0.27(+0.18%)
Aug 01, 2016 158.97 159.88 153.23 153.96 68,580 -7.20(-4.47%)
Jul 29, 2016 157.42 161.61 156.78 161.16 56,718 +2.37(+1.49%)
Jul 28, 2016 160.15 163.25 157.88 158.79 34,584 -1.46(-0.91%)
Jul 27, 2016 163.80 166.81 159.42 160.25 34,862 -3.10(-1.90%)
Jul 26, 2016 159.79 163.34 159.51 163.34 45,429 +2.83(+1.76%)
Jul 25, 2016 164.07 164.16 160.02 160.52 98,192 -5.10(-3.08%)
Jul 22, 2016 168.27 168.27 163.89 165.62 125,837 -1.73(-1.03%)
Jul 21, 2016 170.27 173.28 167.26 167.35 40,856 -2.92(-1.71%)
Jul 20, 2016 168.18 172.00 165.35 170.27 64,482 +0.73(+0.43%)
Jul 19, 2016 171.91 172.09 169.27 169.54 21,349 -3.37(-1.95%)
Jul 18, 2016 171.09 172.91 168.45 172.91 37,928 +0.64(+0.37%)
Jul 15, 2016 174.46 174.46 171.73 172.28 26,847 -0.64(-0.37%)
Jul 14, 2016 173.83 175.74 172.64 172.91 39,469 +1.46(+0.85%)
Jul 13, 2016 175.83 177.94 170.18 171.46 101,522 -5.56(-3.14%)
Jul 12, 2016 172.00 178.38 171.91 177.02 103,581 +9.75(+5.83%)
Jul 11, 2016 171.00 173.19 167.17 167.26 52,924 -2.10(-1.24%)
Jul 08, 2016 167.08 171.00 165.62 169.36 89,309 +3.74(+2.26%)
Jul 07, 2016 168.18 173.46 164.53 165.62 157,138 -0.91(-0.55%)
Jul 06, 2016 165.99 167.08 163.07 166.53 38,898 -0.91(-0.54%)
Jul 05, 2016 172.91 173.28 163.98 167.45 60,839 -9.66(-5.46%)
Jul 01, 2016 170.54 177.11 177.11 177.11 56,718 +6.29(+3.68%)
Jun 30, 2016 167.99 170.82 166.26 170.82 68,826 +2.28(+1.35%)
Jun 29, 2016 166.81 169.91 165.53 168.54 64,123 +4.38(+2.67%)
Jun 28, 2016 163.25 164.89 161.98 164.16 65,919 +5.10(+3.21%)
Jun 27, 2016 168.08 168.27 158.33 159.06 90,883 -11.39(-6.68%)
Jun 24, 2016 169.18 174.65 169.18 170.45 84,026 -10.21(-5.65%)
Jun 23, 2016 178.11 180.66 177.20 180.66 27,055 +5.74(+3.28%)
Jun 22, 2016 176.74 178.93 174.74 174.92 53,984 -0.82(-0.47%)
Jun 21, 2016 173.64 176.74 170.91 175.74 34,538 +1.82(+1.05%)
Jun 20, 2016 176.93 179.02 173.92 173.92 61,803 +0.18(+0.10%)
Jun 17, 2016 170.82 175.19 170.18 173.74 41,379 +5.67(+3.37%)
Jun 16, 2016 170.34 170.34 164.25 168.07 43,226 -4.37(-2.53%)
Jun 15, 2016 172.35 176.53 170.34 172.44 54,313 -0.73(-0.42%)
Jun 14, 2016 171.80 174.99 169.34 173.17 73,603 -0.27(-0.16%)
Jun 13, 2016 173.17 176.72 171.44 173.44 35,825 -1.73(-0.99%)
Jun 10, 2016 179.17 179.90 174.99 175.17 84,049 -7.37(-4.04%)
Jun 09, 2016 182.08 182.99 179.35 182.54 53,646 -1.00(-0.55%)
Jun 08, 2016 185.27 186.82 181.54 183.54 63,695 +1.36(+0.75%)
Jun 07, 2016 177.99 183.18 177.72 182.18 120,228 +4.73(+2.67%)
Jun 06, 2016 165.61 177.62 164.98 177.44 145,650 +14.10(+8.63%)
Jun 03, 2016 162.34 164.43 160.49 163.34 116,804 +1.91(+1.18%)
Jun 02, 2016 161.61 161.88 158.43 161.43 105,322 -2.28(-1.39%)
Jun 01, 2016 162.52 164.34 158.06 163.70 115,889 -1.37(-0.83%)
May 31, 2016 165.16 169.07 164.07 165.07 103,111 +0.46(+0.28%)
May 27, 2016 162.88 164.61 164.61 164.61 65,211 +1.55(+0.95%)
May 26, 2016 168.07 168.93 163.07 163.07 85,943 -3.55(-2.13%)
May 25, 2016 160.70 166.98 160.70 166.62 147,659 +7.46(+4.69%)
May 24, 2016 160.52 160.52 156.24 159.15 63,415 +0.45(+0.29%)
May 23, 2016 158.97 160.15 157.01 158.70 85,467 -1.36(-0.85%)
May 20, 2016 157.24 160.79 156.42 160.06 92,354 +3.55(+2.27%)
May 19, 2016 157.97 157.97 153.33 156.51 68,577 -1.91(-1.21%)
May 18, 2016 162.52 164.79 157.24 158.43 115,859 -5.37(-3.28%)
May 17, 2016 161.79 166.34 161.34 163.79 141,482 +2.18(+1.35%)
May 16, 2016 159.24 163.52 159.24 161.61 114,431 +5.46(+3.50%)
May 13, 2016 159.52 161.88 155.79 156.15 102,228 -4.55(-2.83%)
May 12, 2016 163.07 164.98 158.61 160.70 70,837 -0.27(-0.17%)
May 11, 2016 159.43 163.61 157.33 160.97 148,179 +0.64(+0.40%)
May 10, 2016 158.06 160.70 157.42 160.34 50,167 +3.73(+2.38%)
May 09, 2016 164.43 164.43 155.24 156.60 131,751 -9.56(-5.75%)
May 06, 2016 159.97 168.43 159.97 166.16 57,190 +4.82(+2.99%)
May 05, 2016 167.62 168.62 160.34 161.34 87,969 -2.82(-1.72%)
May 04, 2016 168.53 171.16 163.16 164.16 113,605 -4.37(-2.59%)
May 03, 2016 172.53 172.53 167.16 168.53 87,466 -6.64(-3.79%)
May 02, 2016 177.44 178.26 172.89 175.17 54,056 -2.37(-1.33%)
Apr 29, 2016 175.90 181.08 173.44 177.53 54,511 +3.19(+1.83%)
Apr 28, 2016 174.80 178.53 172.00 174.35 54,650 -1.00(-0.57%)
Apr 27, 2016 170.44 176.90 170.44 175.35 66,866 +6.55(+3.88%)
Apr 26, 2016 168.80 169.07 165.34 168.80 46,135 +0.64(+0.38%)
Apr 25, 2016 173.35 173.80 166.43 168.16 69,706 -5.55(-3.20%)
Apr 22, 2016 169.34 176.90 169.34 173.71 71,783 +4.73(+2.80%)
Apr 21, 2016 170.98 172.07 168.53 168.98 27,179 -1.18(-0.70%)
Apr 20, 2016 168.07 172.18 167.81 170.16 42,088 +0.82(+0.48%)
Apr 19, 2016 163.52 170.25 163.52 169.34 63,290 +7.19(+4.43%)
Apr 18, 2016 153.97 162.96 153.01 162.16 88,392 +2.91(+1.83%)
Apr 15, 2016 157.06 160.61 155.06 159.24 57,048 -1.59(-0.99%)
Apr 14, 2016 163.79 164.25 159.06 160.84 59,449 -2.23(-1.37%)
Apr 13, 2016 161.43 164.61 160.06 163.07 58,533 +2.09(+1.30%)
Apr 12, 2016 154.51 162.16 153.31 160.97 85,254 +7.55(+4.92%)
Apr 11, 2016 154.42 156.21 153.42 153.42 49,115 +0.64(+0.42%)
Apr 08, 2016 151.78 155.42 150.87 152.78 43,030 +4.82(+3.26%)
Apr 07, 2016 150.78 152.78 146.32 147.96 23,949 -4.28(-2.81%)
Apr 06, 2016 151.24 156.24 147.87 152.24 36,396 +3.00(+2.01%)
Apr 05, 2016 148.32 151.24 147.23 149.23 54,713 -0.55(-0.36%)
Apr 04, 2016 152.15 154.24 148.51 149.78 30,746 -2.64(-1.73%)
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.