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 )

92.10 -1.34 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2009 147.92 148.61 142.67 142.87 11,261 -2.57(-1.77%)
Mar 30, 2009 145.61 147.15 138.59 145.44 15,448 -14.47(-9.05%)
Mar 26, 2009 163.84 164.10 157.85 159.91 30,648 +1.54(+0.97%)
Mar 25, 2009 158.97 161.19 153.02 158.37 35,143 +1.37(+0.87%)
Mar 24, 2009 157.34 162.30 154.77 157.00 40,470 -5.31(-3.27%)
Mar 23, 2009 157.51 162.30 156.65 162.30 19,854 +13.44(+9.03%)
Mar 20, 2009 158.88 158.88 147.84 148.86 12,138 -9.16(-5.80%)
Mar 19, 2009 154.51 160.91 154.51 158.02 24,868 +8.22(+5.49%)
Mar 18, 2009 146.98 151.97 142.43 149.81 14,898 +2.40(+1.63%)
Mar 17, 2009 143.04 147.66 140.39 147.41 7,164 +4.96(+3.49%)
Mar 16, 2009 141.84 146.04 137.51 142.44 11,394 +3.42(+2.46%)
Mar 13, 2009 142.19 142.61 137.56 139.02 0 -2.06(-1.46%)
Mar 12, 2009 136.45 141.59 133.46 141.07 14,743 +6.25(+4.63%)
Mar 11, 2009 139.45 139.45 132.21 134.82 25,336 -2.48(-1.81%)
Mar 10, 2009 134.65 139.36 133.80 137.31 12,297 +7.96(+6.15%)
Mar 09, 2009 126.35 134.40 126.35 129.35 14,312 +1.37(+1.07%)
Mar 06, 2009 129.18 131.83 123.53 127.98 0 +1.20(+0.94%)
Mar 05, 2009 134.74 134.74 126.13 126.78 9,101 -7.79(-5.79%)
Mar 04, 2009 133.03 138.16 131.23 134.57 7,973 +9.25(+7.38%)
Mar 02, 2009 134.57 136.79 125.32 125.32 25,746 -14.30(-10.24%)
Feb 27, 2009 136.62 145.10 135.29 139.62 0 -1.54(-1.09%)
Feb 26, 2009 140.05 145.54 140.05 141.16 7,361 +2.74(+1.98%)
Feb 25, 2009 139.02 142.44 134.65 138.42 41,220 -1.20(-0.86%)
Feb 24, 2009 131.91 140.22 131.91 139.62 142,800 +7.19(+5.43%)
Feb 23, 2009 143.21 143.21 131.74 132.43 26,984 -7.88(-5.61%)
Feb 20, 2009 140.22 142.79 136.11 140.30 14,941 -3.59(-2.50%)
Feb 19, 2009 146.38 147.18 143.21 143.90 8,335 +3.25(+2.31%)
Feb 18, 2009 142.32 142.53 137.56 140.65 5,755 -0.86(-0.60%)
Feb 17, 2009 145.61 146.81 141.25 141.50 9,231 -11.38(-7.45%)
Feb 13, 2009 151.60 155.97 151.00 152.89 14,268 +1.37(+0.90%)
Feb 12, 2009 148.86 160.42 146.12 151.52 16,147 -1.11(-0.73%)
Feb 11, 2009 154.68 158.28 148.26 152.63 15,840 -1.03(-0.67%)
Feb 10, 2009 161.19 164.36 152.12 153.66 8,026 -8.65(-5.33%)
Feb 09, 2009 161.53 168.21 159.56 162.30 17,055 +0.94(+0.58%)
Feb 06, 2009 155.46 163.11 155.28 161.36 31,289 +5.14(+3.29%)
Feb 05, 2009 149.38 157.42 145.44 156.22 45,424 +5.39(+3.58%)
Feb 04, 2009 147.75 153.63 147.75 150.83 54,179 +3.57(+2.42%)
Feb 03, 2009 146.55 147.92 143.47 147.26 46,325 +0.63(+0.43%)
Feb 02, 2009 146.38 149.63 144.67 146.64 16,632 -3.51(-2.34%)
Jan 30, 2009 161.53 161.53 149.03 150.15 0 -3.68(-2.39%)
Jan 29, 2009 157.68 157.68 152.03 153.83 18,983 -7.45(-4.62%)
Jan 28, 2009 156.82 162.39 156.48 161.28 22,300 +6.76(+4.38%)
Jan 27, 2009 155.46 156.40 149.46 154.51 33,759 +0.34(+0.22%)
Jan 26, 2009 152.72 159.99 148.95 154.17 27,987 +3.85(+2.56%)
Jan 23, 2009 136.62 153.49 135.17 150.32 33,625 +9.07(+6.42%)
Jan 22, 2009 143.64 146.43 138.85 141.25 36,637 -6.42(-4.35%)
Jan 21, 2009 138.93 148.44 135.94 147.66 17,394 +11.47(+8.42%)
Jan 20, 2009 140.30 147.24 136.19 136.19 11,458 -10.53(-7.18%)
Jan 16, 2009 149.98 149.98 142.53 146.72 10,964 +0.34(+0.23%)
Jan 15, 2009 143.56 147.24 138.33 146.38 6,939 +2.48(+1.73%)
Jan 14, 2009 151.77 151.77 142.01 143.90 37,055 -9.16(-5.98%)
Jan 13, 2009 147.49 154.09 147.49 153.06 16,201 +3.85(+2.58%)
Jan 12, 2009 154.68 154.68 147.24 149.21 17,700 -7.36(-4.70%)
Jan 09, 2009 165.56 168.98 155.80 156.57 8,116 -8.73(-5.28%)
Jan 08, 2009 160.08 165.64 157.59 165.30 23,361 +2.57(+1.58%)
Jan 07, 2009 162.90 165.90 159.22 162.73 25,786 -7.70(-4.52%)
Jan 06, 2009 165.81 172.66 165.81 170.44 27,946 +7.62(+4.68%)
Jan 05, 2009 156.65 166.93 155.20 162.82 16,217 +6.42(+4.11%)
Jan 02, 2009 147.15 157.76 147.15 156.40 0 +10.01(+6.84%)
Jan 01, 2009 142.53 148.09 141.17 146.38 0 +0.00(+0.00%)
Dec 31, 2008 142.53 148.09 141.17 146.38 7,364 +2.40(+1.66%)
Dec 30, 2008 140.47 143.98 137.56 143.98 8,303 +4.28(+3.06%)
Dec 29, 2008 139.45 141.42 136.54 139.70 9,331 +2.06(+1.49%)
Dec 26, 2008 134.05 137.74 133.27 137.65 12,248 +3.98(+2.98%)
Dec 24, 2008 132.68 134.48 131.88 133.67 11,105 +0.30(+0.22%)
Dec 23, 2008 136.54 138.16 131.74 133.37 9,428 -1.54(-1.14%)
Dec 22, 2008 141.42 141.76 132.17 134.91 15,518 -5.48(-3.90%)
Dec 19, 2008 137.56 143.47 136.97 140.39 13,799 +2.48(+1.80%)
Dec 18, 2008 153.49 153.49 137.60 137.91 13,282 -16.18(-10.50%)
Dec 17, 2008 152.29 158.28 150.92 154.09 17,799 +0.94(+0.61%)
Dec 16, 2008 149.72 154.34 146.29 153.14 20,118 +4.28(+2.88%)
Dec 15, 2008 149.98 155.37 145.01 148.86 8,022 +1.03(+0.69%)
Dec 12, 2008 140.73 148.61 136.97 147.84 7,779 +1.20(+0.82%)
Dec 11, 2008 150.06 156.12 144.16 146.64 15,897 -3.68(-2.45%)
Dec 10, 2008 145.18 152.20 145.18 150.32 32,975 +9.59(+6.81%)
Dec 09, 2008 136.97 146.78 135.68 140.73 12,101 +2.82(+2.05%)
Dec 08, 2008 136.02 139.79 132.43 137.91 10,103 +8.90(+6.90%)
Dec 05, 2008 122.84 129.00 116.42 129.00 15,722 +3.94(+3.15%)
Dec 04, 2008 136.28 136.28 121.64 125.07 18,594 -13.27(-9.59%)
Dec 03, 2008 132.34 138.33 128.75 138.33 20,867 +1.20(+0.87%)
Dec 02, 2008 137.56 140.13 132.34 137.14 8,305 +2.40(+1.78%)
Dec 01, 2008 158.37 158.37 134.74 134.74 10,081 -24.74(-15.51%)
Nov 28, 2008 159.31 159.48 154.77 159.48 4,467 -1.80(-1.11%)
Nov 26, 2008 143.81 161.28 141.84 161.28 17,938 +14.98(+10.24%)
Nov 25, 2008 147.15 147.66 140.30 146.29 14,499 +1.71(+1.18%)
Nov 24, 2008 133.97 147.24 133.97 144.58 27,816 +12.16(+9.18%)
Nov 21, 2008 121.39 132.43 120.10 132.43 30,049 +13.10(+10.98%)
Nov 20, 2008 139.28 140.73 118.47 119.33 51,195 -24.31(-16.93%)
Nov 19, 2008 154.09 158.45 143.21 143.64 12,627 -11.90(-7.65%)
Nov 18, 2008 150.66 162.56 148.69 155.54 7,066 +2.40(+1.56%)
Nov 17, 2008 156.74 161.10 153.14 153.14 9,906 -4.07(-2.59%)
Nov 14, 2008 165.64 166.50 156.14 157.22 18,852 -11.34(-6.73%)
Nov 13, 2008 150.75 168.98 143.64 168.55 9,755 +17.38(+11.50%)
Nov 12, 2008 161.96 161.96 150.66 151.18 7,321 -14.21(-8.59%)
Nov 11, 2008 168.30 171.21 162.65 165.38 33,852 -9.67(-5.53%)
Nov 10, 2008 179.25 183.28 170.95 175.06 14,455 +0.00(+0.00%)
Nov 07, 2008 173.09 176.93 168.72 175.06 5,124 +3.51(+2.05%)
Nov 06, 2008 186.27 186.27 169.49 171.55 33,123 -14.98(-8.03%)
Nov 05, 2008 192.86 196.63 185.90 186.53 14,626 -9.93(-5.05%)
Nov 04, 2008 182.85 197.49 182.85 196.46 8,006 +16.35(+9.08%)
Nov 03, 2008 185.76 185.76 177.03 180.11 4,819 -4.71(-2.55%)
Oct 31, 2008 186.19 191.58 176.17 184.82 55,557 -1.20(-0.64%)
Oct 30, 2008 181.82 186.41 171.63 186.01 32,809 +14.47(+8.43%)
Oct 29, 2008 159.14 181.14 158.79 171.55 28,554 +12.67(+7.97%)
Oct 28, 2008 150.57 158.88 141.07 158.88 19,123 +11.90(+8.10%)
Oct 27, 2008 150.32 159.39 146.98 146.98 6,759 -10.10(-6.43%)
Oct 24, 2008 158.62 158.88 149.81 157.08 14,196 -8.39(-5.07%)
Oct 23, 2008 164.70 168.81 152.63 165.47 20,289 +3.85(+2.38%)
Oct 22, 2008 179.34 179.34 155.80 161.62 24,756 -23.71(-12.79%)
Oct 21, 2008 192.95 193.81 180.19 185.33 14,004 -5.44(-2.85%)
Oct 20, 2008 178.31 190.77 177.03 190.77 15,391 +18.37(+10.65%)
Oct 17, 2008 174.37 186.25 163.22 172.40 20,733 -0.60(-0.35%)
Oct 16, 2008 167.53 176.17 156.31 173.00 52,633 +5.80(+3.47%)
Oct 15, 2008 189.87 189.87 166.93 167.20 14,109 -33.21(-16.57%)
Oct 14, 2008 206.30 226.85 187.98 200.41 14,185 +1.72(+0.87%)
Oct 13, 2008 173.60 198.68 172.92 198.68 13,701 +32.49(+19.55%)
Oct 10, 2008 167.70 179.88 150.57 166.20 52,653 -18.60(-10.07%)
Oct 09, 2008 198.00 210.24 183.70 184.80 13,919 -15.51(-7.74%)
Oct 08, 2008 196.97 210.62 185.07 200.31 34,283 +0.00(+0.00%)
Oct 07, 2008 221.54 228.34 200.31 200.31 6,988 -17.98(-8.24%)
Oct 06, 2008 225.31 225.31 198.09 218.29 21,558 -19.00(-8.01%)
Oct 03, 2008 246.71 253.38 234.21 237.29 17,415 -2.23(-0.93%)
Oct 02, 2008 269.22 269.22 237.67 239.52 19,872 -28.16(-10.52%)
Oct 01, 2008 287.63 287.63 262.48 267.68 7,308 -11.47(-4.11%)
Sep 30, 2008 265.45 281.21 265.45 279.15 12,368 +12.41(+4.65%)
Sep 29, 2008 285.23 286.14 257.06 266.74 12,941 -32.27(-10.79%)
Sep 26, 2008 300.14 303.20 290.67 299.01 5,856 -9.09(-2.95%)
Sep 25, 2008 299.70 310.08 299.70 308.10 6,811 +2.39(+0.78%)
Sep 24, 2008 309.11 312.45 305.09 305.71 7,431 -1.60(-0.52%)
Sep 23, 2008 336.08 336.08 306.63 307.31 9,503 -16.18(-5.00%)
Sep 22, 2008 321.18 330.08 312.45 323.49 5,201 -0.77(-0.24%)
Sep 19, 2008 308.17 324.86 308.17 324.26 0 +21.92(+7.25%)
Sep 18, 2008 296.79 303.29 285.74 302.35 20,465 +9.59(+3.27%)
Sep 17, 2008 297.47 304.92 288.92 292.76 13,546 -9.50(-3.14%)
Sep 16, 2008 285.23 302.44 277.52 302.26 24,391 +9.07(+3.09%)
Sep 15, 2008 316.30 316.30 291.05 293.19 41,296 -23.20(-7.33%)
Sep 12, 2008 305.60 317.93 305.60 316.39 7,417 +12.15(+4.00%)
Sep 11, 2008 297.13 306.03 292.85 304.23 16,841 +3.34(+1.11%)
Sep 10, 2008 294.56 302.95 292.27 300.89 21,780 +7.28(+2.48%)
Sep 09, 2008 310.82 310.82 293.12 293.62 27,539 -20.37(-6.49%)
Sep 08, 2008 323.24 329.14 311.17 313.99 10,076 -6.85(-2.13%)
Sep 05, 2008 321.95 322.64 312.19 320.84 0 -0.51(-0.16%)
Sep 04, 2008 327.43 329.31 316.73 321.35 38,363 -5.53(-1.69%)
Sep 03, 2008 333.94 337.10 322.55 326.88 88,374 -7.74(-2.31%)
Sep 02, 2008 351.49 351.49 334.37 334.62 38,069 -22.43(-6.28%)
Aug 29, 2008 364.24 365.44 356.71 357.05 10,020 -6.85(-1.88%)
Aug 28, 2008 368.61 368.78 356.20 363.90 37,753 -2.14(-0.58%)
Aug 27, 2008 365.61 369.29 362.71 366.04 6,303 +4.62(+1.28%)
Aug 26, 2008 361.42 363.47 356.96 361.42 8,446 +6.76(+1.91%)
Aug 25, 2008 358.76 360.22 352.22 354.65 5,637 -3.08(-0.86%)
Aug 22, 2008 365.87 365.87 354.91 357.73 12,019 -7.19(-1.97%)
Aug 21, 2008 362.10 367.92 359.91 364.93 10,251 +8.39(+2.35%)
Aug 20, 2008 349.60 357.90 346.69 356.54 49,431 +10.53(+3.04%)
Aug 19, 2008 334.37 347.12 334.02 346.01 10,750 +10.53(+3.14%)
Aug 18, 2008 346.44 347.56 335.48 335.48 12,610 -7.88(-2.29%)
Aug 15, 2008 349.00 349.00 340.39 343.35 0 -7.28(-2.08%)
Aug 14, 2008 354.82 354.91 345.41 350.63 16,947 -4.37(-1.23%)
Aug 13, 2008 344.04 356.11 340.87 355.00 36,657 +12.41(+3.62%)
Aug 12, 2008 346.44 349.17 342.07 342.58 28,304 -1.03(-0.30%)
Aug 11, 2008 343.61 347.81 336.50 343.61 13,679 -1.03(-0.30%)
Aug 08, 2008 346.69 348.72 341.21 344.64 7,678 -5.82(-1.66%)
Aug 07, 2008 357.73 363.73 350.46 350.46 16,613 -7.88(-2.20%)
Aug 06, 2008 349.69 358.42 346.52 358.33 7,171 +9.25(+2.65%)
Aug 05, 2008 348.06 352.94 342.27 349.09 30,244 -1.31(-0.37%)
Aug 04, 2008 374.43 374.43 346.86 350.40 22,972 -21.80(-5.86%)
Aug 01, 2008 373.40 379.65 369.81 372.20 10,056 +1.63(+0.44%)
Jul 31, 2008 383.50 383.50 369.38 370.57 17,121 -13.95(-3.63%)
Jul 30, 2008 363.81 384.53 362.70 384.53 19,281 +19.88(+5.45%)
Jul 29, 2008 364.65 371.94 362.44 364.65 7,409 -7.33(-1.97%)
Jul 28, 2008 373.91 380.33 371.77 371.98 8,224 -3.22(-0.86%)
Jul 25, 2008 374.43 378.37 369.55 375.20 8,773 +4.71(+1.27%)
Jul 24, 2008 375.71 379.39 361.42 370.49 14,767 -5.37(-1.43%)
Jul 23, 2008 390.35 393.29 372.89 375.86 17,684 -16.89(-4.30%)
Jul 22, 2008 403.45 409.61 390.61 392.75 11,641 -10.44(-2.59%)
Jul 21, 2008 391.12 404.05 386.77 403.19 9,289 +13.44(+3.45%)
Jul 18, 2008 383.93 394.54 383.93 389.75 6,584 +7.88(+2.06%)
Jul 17, 2008 387.78 400.38 375.28 381.88 11,587 -6.93(-1.78%)
Jul 16, 2008 388.89 393.26 379.48 388.81 17,881 -4.97(-1.26%)
Jul 15, 2008 405.22 405.22 391.20 393.77 9,839 -15.67(-3.83%)
Jul 14, 2008 403.45 413.12 403.45 409.44 15,773 +6.51(+1.61%)
Jul 11, 2008 402.16 409.61 397.06 402.93 7,082 +0.77(+0.19%)
Jul 10, 2008 391.38 402.33 385.21 402.16 11,450 +8.73(+2.22%)
Jul 09, 2008 396.68 405.84 389.32 393.43 12,798 -2.05(-0.52%)
Jul 08, 2008 397.20 397.20 383.50 395.49 29,941 -6.76(-1.68%)
Jul 07, 2008 406.36 413.07 396.51 402.25 15,481 -9.07(-2.21%)
Jul 04, 2008 422.19 422.19 404.30 411.32 16,788 +0.00(+0.00%)
Jul 03, 2008 422.19 422.19 404.30 411.32 16,788 -7.88(-1.88%)
Jul 02, 2008 439.66 443.51 419.20 419.20 20,510 -17.55(-4.02%)
Jul 01, 2008 435.20 436.83 426.47 436.75 24,806 -0.86(-0.20%)
Jun 30, 2008 435.38 441.11 434.09 437.60 17,385 +5.14(+1.19%)
Jun 27, 2008 431.35 436.06 428.01 432.47 19,761 +2.60(+0.61%)
Jun 26, 2008 421.85 435.20 421.85 429.86 7,220 -0.55(-0.13%)
Jun 25, 2008 434.35 434.35 419.80 430.41 35,376 -2.47(-0.57%)
Jun 24, 2008 445.99 445.99 431.66 432.88 9,425 -9.69(-2.19%)
Jun 23, 2008 429.13 443.00 426.73 442.57 10,597 +17.04(+4.00%)
Jun 20, 2008 427.42 433.92 423.39 425.53 26,701 -2.57(-0.60%)
Jun 19, 2008 436.83 437.00 426.47 428.10 9,591 -4.79(-1.11%)
Jun 18, 2008 429.56 433.38 425.62 432.89 9,165 +2.00(+0.46%)
Jun 17, 2008 422.28 431.61 421.08 430.90 11,277 +9.39(+2.23%)
Jun 16, 2008 418.34 423.05 418.17 421.51 6,089 +4.54(+1.09%)
Jun 13, 2008 413.80 420.57 413.80 416.97 3,377 +3.31(+0.80%)
Jun 12, 2008 422.96 422.96 410.89 413.67 8,569 -7.67(-1.82%)
Jun 11, 2008 421.08 424.25 415.64 421.34 14,960 +3.25(+0.78%)
Jun 10, 2008 418.94 428.10 412.61 418.08 8,689 -11.39(-2.65%)
Jun 09, 2008 419.80 432.81 419.80 429.47 5,707 +10.02(+2.39%)
Jun 06, 2008 427.50 433.58 419.45 419.45 9,492 -4.19(-0.99%)
Jun 05, 2008 408.24 423.82 408.24 423.65 5,715 +17.72(+4.37%)
Jun 04, 2008 404.64 414.57 403.96 405.93 15,215 +1.63(+0.40%)
Jun 03, 2008 411.92 416.71 404.30 404.30 11,255 -6.33(-1.54%)
Jun 02, 2008 412.61 417.57 407.69 410.64 98,850 -1.11(-0.27%)
May 30, 2008 411.24 415.09 408.41 411.75 4,891 +4.54(+1.11%)
May 29, 2008 415.94 415.94 405.51 407.21 20,246 -8.82(-2.12%)
May 28, 2008 405.24 416.54 402.50 416.03 3,327 +8.82(+2.17%)
May 27, 2008 406.27 410.47 400.69 407.21 14,358 -0.69(-0.17%)
May 26, 2008 412.69 416.71 402.59 407.90 0 +0.00(+0.00%)
May 23, 2008 412.69 416.71 402.59 407.90 11,035 -4.88(-1.18%)
May 22, 2008 422.02 422.02 409.61 412.78 33,743 -6.16(-1.47%)
May 21, 2008 426.30 432.81 418.94 418.94 21,148 -6.51(-1.53%)
May 20, 2008 422.02 425.79 418.77 425.45 7,138 +4.63(+1.10%)
May 19, 2008 420.57 426.22 418.08 420.82 12,147 +2.40(+0.57%)
May 16, 2008 411.32 418.68 411.32 418.43 4,855 +10.19(+2.50%)
May 15, 2008 402.33 408.24 396.86 408.24 4,675 +10.62(+2.67%)
May 14, 2008 407.90 407.90 397.62 397.62 4,017 -7.79(-1.92%)
May 13, 2008 397.97 405.76 394.12 405.42 4,181 +7.96(+2.00%)
May 12, 2008 402.25 402.25 392.62 397.45 2,744 -5.56(-1.38%)
May 09, 2008 397.97 403.50 394.12 403.02 5,019 +4.28(+1.07%)
May 08, 2008 385.21 398.74 385.21 398.74 7,243 +13.10(+3.40%)
May 07, 2008 391.55 391.55 384.10 385.64 4,724 -3.42(-0.88%)
May 06, 2008 380.76 391.29 380.76 389.06 5,530 +8.39(+2.20%)
May 05, 2008 375.54 382.99 375.54 380.68 4,444 +5.14(+1.37%)
May 02, 2008 367.15 376.91 367.15 375.54 4,749 +9.76(+2.67%)
May 01, 2008 373.91 373.91 358.25 365.78 7,270 -9.42(-2.51%)
Apr 30, 2008 368.35 377.94 368.35 375.20 14,156 +7.11(+1.93%)
Apr 29, 2008 379.22 379.22 368.09 368.09 9,010 -13.61(-3.57%)
Apr 28, 2008 384.01 386.50 380.34 381.70 7,967 -1.37(-0.36%)
Apr 25, 2008 376.23 383.50 375.20 383.07 16,675 +6.42(+1.70%)
Apr 24, 2008 383.84 383.84 369.03 376.65 12,869 -5.08(-1.33%)
Apr 23, 2008 386.24 386.67 379.33 381.73 9,250 -5.19(-1.34%)
Apr 22, 2008 388.98 389.75 383.19 386.93 35,130 -4.14(-1.06%)
Apr 21, 2008 389.84 391.20 384.24 391.07 13,831 +3.20(+0.83%)
Apr 18, 2008 376.23 389.93 375.15 387.87 11,510 +16.44(+4.43%)
Apr 17, 2008 372.71 375.45 368.78 371.43 9,954 -1.97(-0.53%)
Apr 16, 2008 367.32 373.66 361.82 373.40 8,270 +9.25(+2.54%)
Apr 15, 2008 362.96 364.33 359.27 364.15 3,310 +3.51(+0.97%)
Apr 14, 2008 353.97 361.93 353.97 360.64 12,530 +7.02(+1.98%)
Apr 11, 2008 350.71 357.26 350.71 353.63 2,429 -4.11(-1.15%)
Apr 10, 2008 357.13 359.19 354.40 357.73 2,761 +0.60(+0.17%)
Apr 09, 2008 358.68 361.42 356.37 357.13 12,168 +0.86(+0.24%)
Apr 08, 2008 355.68 359.10 352.00 356.28 4,320 +1.97(+0.56%)
Apr 07, 2008 352.86 362.87 352.86 354.31 5,411 +0.43(+0.12%)
Apr 04, 2008 350.97 358.07 349.09 353.88 4,597 +5.74(+1.65%)
Apr 03, 2008 346.18 350.46 345.32 348.15 22,044 +2.14(+0.62%)
Apr 02, 2008 340.44 347.81 337.27 346.01 11,110 +6.25(+1.84%)
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.