Skip to main content

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

90.85 +0.81 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 40.36 40.37 37.70 37.77 124,515 -3.05(-7.46%)
Nov 27, 2020 41.80 41.80 40.28 40.82 55,115 -0.93(-2.22%)
Nov 25, 2020 41.95 42.06 40.94 41.75 151,593 -0.73(-1.73%)
Nov 24, 2020 41.66 43.24 41.66 42.48 231,159 +2.53(+6.34%)
Nov 23, 2020 37.08 40.10 37.08 39.95 158,602 +3.60(+9.90%)
Nov 20, 2020 36.85 37.01 36.08 36.35 96,478 -0.67(-1.80%)
Nov 19, 2020 35.99 37.07 35.71 37.02 86,381 +0.75(+2.08%)
Nov 18, 2020 36.71 38.12 36.26 36.26 272,996 -0.19(-0.53%)
Nov 17, 2020 35.29 36.47 34.96 36.46 48,373 +0.57(+1.59%)
Nov 16, 2020 33.97 35.91 33.97 35.89 109,834 +3.14(+9.60%)
Nov 13, 2020 31.84 32.88 31.77 32.74 43,947 +1.18(+3.74%)
Nov 12, 2020 32.14 32.47 31.25 31.56 92,000 -0.98(-3.00%)
Nov 11, 2020 33.54 33.60 31.98 32.54 57,696 -0.48(-1.46%)
Nov 10, 2020 33.13 33.72 32.53 33.02 66,823 +0.18(+0.56%)
Nov 09, 2020 29.98 33.89 29.98 32.84 187,395 +5.09(+18.33%)
Nov 06, 2020 28.27 28.56 27.68 27.75 34,124 -0.56(-1.98%)
Nov 05, 2020 28.03 28.62 28.03 28.32 41,509 +0.37(+1.32%)
Nov 04, 2020 28.33 28.37 26.92 27.95 41,943 -0.48(-1.71%)
Nov 03, 2020 28.50 29.32 27.98 28.43 73,443 +0.54(+1.94%)
Nov 02, 2020 26.81 28.07 26.40 27.89 56,013 +1.43(+5.41%)
Oct 30, 2020 25.50 26.49 25.50 26.46 61,319 +0.71(+2.74%)
Oct 29, 2020 24.88 25.75 24.27 25.75 39,596 +0.61(+2.42%)
Oct 28, 2020 25.88 25.93 24.98 25.14 79,080 -1.65(-6.17%)
Oct 27, 2020 27.17 27.17 26.34 26.80 43,835 -0.41(-1.49%)
Oct 26, 2020 27.90 27.96 26.83 27.20 34,986 -1.31(-4.58%)
Oct 23, 2020 28.32 29.11 28.13 28.51 64,215 +0.33(+1.17%)
Oct 22, 2020 27.63 28.23 27.47 28.18 32,755 +0.73(+2.64%)
Oct 21, 2020 27.60 27.88 27.23 27.45 34,322 -0.28(-1.01%)
Oct 20, 2020 27.22 27.93 27.18 27.74 34,166 +0.73(+2.72%)
Oct 19, 2020 27.26 28.04 26.91 27.00 20,094 -0.14(-0.50%)
Oct 16, 2020 28.13 28.26 27.02 27.14 42,396 -1.20(-4.23%)
Oct 15, 2020 27.57 28.33 27.25 28.33 65,152 +0.17(+0.62%)
Oct 14, 2020 27.86 29.03 27.86 28.16 64,151 +0.38(+1.36%)
Oct 13, 2020 28.39 28.46 27.67 27.78 34,998 -0.85(-2.97%)
Oct 12, 2020 28.62 28.73 28.03 28.63 27,420 -0.10(-0.34%)
Oct 09, 2020 29.43 29.63 28.50 28.73 52,633 -0.48(-1.65%)
Oct 08, 2020 28.20 29.32 28.00 29.21 50,198 +1.47(+5.30%)
Oct 07, 2020 27.74 27.89 27.11 27.74 25,606 +0.16(+0.60%)
Oct 06, 2020 28.46 28.94 27.55 27.58 50,231 -0.37(-1.31%)
Oct 05, 2020 27.62 28.07 27.44 27.95 58,713 +0.87(+3.21%)
Oct 02, 2020 25.45 27.27 25.36 27.08 63,284 +0.70(+2.64%)
Oct 01, 2020 26.86 26.86 25.96 26.38 47,653 -0.66(-2.43%)
Sep 30, 2020 27.39 28.14 26.74 27.04 54,103 -0.29(-1.06%)
Sep 29, 2020 27.49 27.49 26.51 27.33 56,687 -0.32(-1.15%)
Sep 28, 2020 27.13 28.30 27.13 27.65 93,872 +1.24(+4.69%)
Sep 25, 2020 26.50 26.63 25.98 26.41 42,293 -0.34(-1.27%)
Sep 24, 2020 26.93 27.50 26.03 26.75 79,470 -0.19(-0.72%)
Sep 23, 2020 28.90 29.03 26.94 26.94 86,137 -1.89(-6.54%)
Sep 22, 2020 29.15 29.74 28.62 28.83 32,756 -0.24(-0.83%)
Sep 21, 2020 30.30 30.30 28.62 29.07 87,431 -2.29(-7.31%)
Sep 18, 2020 31.63 32.43 31.04 31.36 71,733 -0.38(-1.19%)
Sep 17, 2020 31.40 31.82 30.93 31.74 71,591 -0.31(-0.96%)
Sep 16, 2020 30.89 32.61 30.57 32.05 168,269 +1.43(+4.66%)
Sep 15, 2020 30.51 31.00 30.28 30.62 65,768 +0.37(+1.21%)
Sep 14, 2020 29.70 30.36 29.25 30.25 54,092 +0.59(+1.98%)
Sep 11, 2020 30.01 30.07 29.36 29.66 43,433 -0.24(-0.81%)
Sep 10, 2020 31.34 31.34 29.80 29.91 73,022 -1.44(-4.59%)
Sep 09, 2020 31.84 31.84 31.24 31.34 30,215 -0.05(-0.15%)
Sep 08, 2020 32.58 32.80 31.06 31.39 103,030 -2.14(-6.39%)
Sep 04, 2020 33.74 33.88 32.89 33.53 72,873 +0.18(+0.55%)
Sep 03, 2020 33.23 34.15 33.03 33.35 73,884 -0.04(-0.12%)
Sep 02, 2020 33.89 33.89 33.12 33.39 57,061 -0.55(-1.62%)
Sep 01, 2020 33.44 34.04 33.06 33.94 78,457 +0.63(+1.88%)
Aug 31, 2020 34.32 34.32 33.31 33.31 47,012 -0.97(-2.84%)
Aug 28, 2020 33.45 34.43 33.37 34.28 39,287 +0.83(+2.48%)
Aug 27, 2020 33.30 33.62 32.85 33.46 91,269 +0.20(+0.61%)
Aug 26, 2020 34.48 34.48 33.04 33.25 39,410 -1.10(-3.20%)
Aug 25, 2020 35.02 35.18 34.00 34.35 93,769 -0.24(-0.70%)
Aug 24, 2020 33.34 34.73 33.01 34.59 75,371 +1.63(+4.95%)
Aug 21, 2020 34.12 34.12 32.66 32.96 101,069 -1.55(-4.50%)
Aug 20, 2020 35.21 35.21 34.32 34.52 129,872 -1.20(-3.35%)
Aug 19, 2020 35.69 36.45 35.57 35.71 50,860 -0.05(-0.13%)
Aug 18, 2020 36.75 36.92 35.67 35.76 108,808 -1.11(-3.01%)
Aug 17, 2020 37.42 37.43 36.56 36.87 97,001 -0.56(-1.49%)
Aug 14, 2020 36.74 37.55 36.62 37.43 78,574 +0.26(+0.70%)
Aug 13, 2020 37.85 37.85 36.90 37.17 102,219 -0.77(-2.03%)
Aug 12, 2020 38.32 38.58 37.37 37.94 195,519 +0.08(+0.20%)
Aug 11, 2020 38.38 39.33 37.63 37.86 278,699 +0.34(+0.90%)
Aug 10, 2020 35.98 37.68 35.95 37.53 232,096 +1.84(+5.16%)
Aug 07, 2020 35.11 35.70 34.74 35.68 108,947 +0.30(+0.84%)
Aug 06, 2020 36.39 36.40 35.25 35.38 157,008 -0.98(-2.71%)
Aug 05, 2020 35.57 36.60 35.55 36.37 221,939 +1.55(+4.46%)
Aug 04, 2020 33.52 35.04 33.52 34.82 125,434 +1.06(+3.14%)
Aug 03, 2020 32.87 34.02 32.65 33.75 129,269 +0.88(+2.67%)
Jul 31, 2020 33.35 33.38 32.23 32.88 81,477 -0.72(-2.15%)
Jul 30, 2020 33.76 33.93 32.98 33.60 143,355 -0.86(-2.49%)
Jul 29, 2020 33.80 34.54 33.45 34.46 139,862 +0.84(+2.50%)
Jul 28, 2020 34.41 34.82 33.58 33.62 216,501 -1.14(-3.27%)
Jul 27, 2020 34.50 34.91 33.84 34.76 181,735 +0.28(+0.81%)
Jul 24, 2020 34.58 34.95 34.18 34.48 96,508 -0.31(-0.89%)
Jul 23, 2020 33.48 34.83 33.48 34.79 78,506 +1.36(+4.07%)
Jul 22, 2020 33.84 33.84 32.97 33.43 82,333 -0.84(-2.45%)
Jul 21, 2020 32.49 34.69 32.49 34.27 133,872 +2.49(+7.83%)
Jul 20, 2020 31.91 32.62 31.53 31.78 105,596 -0.14(-0.42%)
Jul 17, 2020 32.52 32.93 31.76 31.91 106,977 -0.53(-1.64%)
Jul 16, 2020 32.48 33.01 31.80 32.44 160,920 -0.53(-1.61%)
Jul 15, 2020 32.17 33.23 31.87 32.97 334,246 +1.77(+5.66%)
Jul 14, 2020 29.35 31.21 29.21 31.21 266,771 +1.57(+5.31%)
Jul 13, 2020 30.76 30.76 29.64 29.64 215,640 -0.74(-2.45%)
Jul 10, 2020 29.57 30.38 29.19 30.38 295,536 +0.81(+2.74%)
Jul 09, 2020 31.40 31.47 29.55 29.57 355,647 -1.87(-5.95%)
Jul 08, 2020 31.46 32.07 30.82 31.44 170,989 +0.26(+0.84%)
Jul 07, 2020 31.93 31.97 31.18 31.18 333,739 -1.23(-3.81%)
Jul 06, 2020 32.37 32.84 31.61 32.41 118,680 +0.88(+2.78%)
Jul 02, 2020 32.11 32.48 31.28 31.54 308,908 +0.36(+1.15%)
Jul 01, 2020 32.19 32.80 31.03 31.18 126,936 -0.72(-2.27%)
Jun 30, 2020 31.03 32.17 30.72 31.90 132,111 +0.55(+1.75%)
Jun 29, 2020 30.88 31.76 30.57 31.35 78,057 +0.74(+2.43%)
Jun 26, 2020 31.75 31.88 30.37 30.61 193,016 -1.65(-5.11%)
Jun 25, 2020 30.87 32.37 30.61 32.26 219,699 +1.10(+3.53%)
Jun 24, 2020 33.25 33.25 30.90 31.16 246,474 -2.65(-7.85%)
Jun 23, 2020 34.32 34.42 33.58 33.81 136,910 +0.17(+0.52%)
Jun 22, 2020 33.52 33.69 32.85 33.64 144,268 +0.03(+0.08%)
Jun 19, 2020 35.41 35.41 33.43 33.61 189,424 -0.59(-1.71%)
Jun 18, 2020 33.77 34.98 33.21 34.20 240,250 +0.02(+0.06%)
Jun 17, 2020 36.08 36.08 34.07 34.18 229,484 -1.79(-4.99%)
Jun 16, 2020 37.93 38.19 35.63 35.97 406,436 +0.59(+1.68%)
Jun 15, 2020 33.38 36.08 32.55 35.38 336,552 +0.24(+0.68%)
Jun 12, 2020 36.02 36.59 33.91 35.14 328,003 +1.94(+5.84%)
Jun 11, 2020 35.03 36.31 33.16 33.20 485,829 -5.73(-14.72%)
Jun 10, 2020 41.33 41.33 38.12 38.93 395,328 -3.21(-7.61%)
Jun 09, 2020 43.23 43.23 41.41 42.13 502,201 -3.52(-7.72%)
Jun 08, 2020 43.42 45.73 42.37 45.66 999,791 +5.14(+12.70%)
Jun 05, 2020 38.51 40.59 38.30 40.51 1,201,983 +4.82(+13.50%)
Jun 04, 2020 33.46 35.91 33.02 35.69 587,429 +2.15(+6.41%)
Jun 03, 2020 33.51 33.85 33.07 33.54 494,874 +0.69(+2.10%)
Jun 02, 2020 31.65 33.15 31.65 32.85 258,154 +1.47(+4.68%)
Jun 01, 2020 31.19 32.10 30.63 31.38 211,410 +0.21(+0.68%)
May 29, 2020 31.67 31.68 30.26 31.17 410,316 -0.88(-2.75%)
May 28, 2020 32.38 33.07 31.46 32.06 290,085 +0.16(+0.51%)
May 27, 2020 31.53 32.01 30.37 31.89 282,199 +1.07(+3.49%)
May 26, 2020 30.16 31.03 29.96 30.82 201,751 +1.97(+6.82%)
May 22, 2020 29.42 29.42 28.33 28.85 107,736 -0.71(-2.40%)
May 21, 2020 29.87 29.92 28.73 29.56 194,685 -0.02(-0.06%)
May 20, 2020 28.41 29.65 28.25 29.58 272,740 +2.01(+7.27%)
May 19, 2020 28.95 28.95 27.55 27.57 188,768 -1.48(-5.09%)
May 18, 2020 27.30 29.24 27.30 29.05 461,896 +3.36(+13.07%)
May 15, 2020 25.92 26.23 25.25 25.69 185,986 +0.02(+0.07%)
May 14, 2020 24.84 26.35 23.90 25.67 184,215 +0.28(+1.10%)
May 13, 2020 27.66 27.66 24.84 25.39 283,295 -2.28(-8.25%)
May 12, 2020 27.83 28.49 26.92 27.68 349,708 +0.19(+0.70%)
May 11, 2020 27.47 27.78 26.65 27.49 399,204 -0.48(-1.72%)
May 08, 2020 26.37 28.01 26.29 27.97 210,784 +2.34(+9.14%)
May 07, 2020 25.61 26.15 25.25 25.63 183,275 +0.78(+3.13%)
May 06, 2020 26.39 26.52 24.78 24.85 388,966 -1.24(-4.75%)
May 05, 2020 27.65 28.37 25.92 26.09 328,552 -0.48(-1.81%)
May 04, 2020 25.32 26.70 24.71 26.57 316,864 +0.49(+1.88%)
May 01, 2020 27.36 27.91 25.77 26.08 189,841 -1.97(-7.02%)
Apr 30, 2020 29.53 29.53 27.40 28.04 318,986 -1.07(-3.69%)
Apr 29, 2020 26.87 29.24 26.82 29.12 257,189 +3.50(+13.68%)
Apr 28, 2020 25.39 25.83 24.60 25.62 148,578 +1.01(+4.10%)
Apr 27, 2020 24.38 24.88 23.16 24.61 356,191 -0.32(-1.27%)
Apr 24, 2020 26.07 27.00 24.38 24.92 150,768 -0.40(-1.59%)
Apr 23, 2020 23.60 25.65 23.60 25.33 403,299 +2.33(+10.14%)
Apr 22, 2020 23.59 23.96 22.64 23.00 197,414 +0.52(+2.31%)
Apr 21, 2020 22.34 22.98 21.98 22.48 378,109 -0.50(-2.17%)
Apr 20, 2020 22.29 24.09 21.66 22.98 350,728 -0.61(-2.60%)
Apr 17, 2020 22.58 23.62 22.43 23.59 282,261 +1.72(+7.85%)
Apr 16, 2020 23.78 23.78 21.70 21.87 102,423 -1.94(-8.14%)
Apr 15, 2020 24.43 24.43 22.97 23.81 272,014 -1.79(-7.01%)
Apr 14, 2020 26.01 26.74 25.22 25.61 109,116 -0.29(-1.11%)
Apr 13, 2020 27.64 27.82 25.63 25.89 240,654 -0.10(-0.37%)
Apr 09, 2020 26.67 28.50 24.60 25.99 983,280 +0.67(+2.65%)
Apr 08, 2020 23.98 25.40 23.76 25.32 178,805 +2.05(+8.83%)
Apr 07, 2020 24.06 25.23 23.12 23.26 247,959 +0.45(+1.98%)
Apr 06, 2020 22.00 22.94 21.90 22.81 119,236 +1.41(+6.59%)
Apr 03, 2020 23.07 23.12 20.71 21.40 173,587 -0.66(-3.00%)
Apr 02, 2020 21.27 23.28 20.81 22.06 382,121 +1.92(+9.53%)
Apr 01, 2020 21.09 21.09 19.82 20.15 259,305 -1.62(-7.45%)
Mar 31, 2020 21.82 22.69 21.46 21.77 160,323 +0.56(+2.62%)
Mar 30, 2020 21.62 21.62 20.41 21.21 122,786 -0.86(-3.91%)
Mar 27, 2020 22.75 22.84 21.69 22.07 84,668 -1.54(-6.50%)
Mar 26, 2020 23.03 24.57 22.46 23.61 403,770 +0.58(+2.50%)
Mar 25, 2020 23.99 24.43 21.93 23.03 138,351 -0.48(-2.04%)
Mar 24, 2020 21.59 23.80 21.59 23.51 184,086 +3.07(+15.02%)
Mar 23, 2020 21.50 21.50 19.96 20.44 235,420 -0.41(-1.99%)
Mar 20, 2020 21.62 22.28 20.29 20.86 285,251 +0.09(+0.46%)
Mar 19, 2020 19.53 21.24 19.06 20.76 203,882 +1.80(+9.50%)
Mar 18, 2020 20.38 21.14 18.53 18.96 396,687 -2.84(-13.04%)
Mar 17, 2020 22.09 22.37 20.62 21.80 114,720 +0.19(+0.88%)
Mar 16, 2020 20.95 23.42 20.57 21.62 227,890 -3.13(-12.64%)
Mar 13, 2020 23.61 24.74 20.86 24.74 115,691 +3.22(+14.98%)
Mar 12, 2020 21.99 23.13 21.33 21.52 161,143 -2.94(-12.02%)
Mar 11, 2020 26.36 26.36 24.27 24.46 315,472 -2.75(-10.10%)
Mar 10, 2020 29.77 29.96 25.60 27.21 240,348 +0.38(+1.41%)
Mar 09, 2020 30.34 30.72 26.73 26.83 404,163 -13.65(-33.72%)
Mar 06, 2020 44.46 44.84 40.20 40.48 324,986 -5.59(-12.14%)
Mar 05, 2020 47.97 48.07 45.51 46.07 218,732 -3.13(-6.36%)
Mar 04, 2020 50.72 50.72 48.07 49.20 78,002 -0.28(-0.57%)
Mar 03, 2020 52.24 52.45 48.44 49.49 197,229 -2.18(-4.22%)
Mar 02, 2020 51.86 51.95 48.63 51.67 130,915 +0.76(+1.49%)
Feb 28, 2020 47.88 50.91 47.69 50.91 249,103 +1.42(+2.87%)
Feb 27, 2020 50.81 51.67 48.78 49.49 252,610 -3.13(-5.95%)
Feb 26, 2020 54.42 55.08 52.57 52.62 140,149 -1.52(-2.80%)
Feb 25, 2020 57.17 57.64 53.85 54.13 160,083 -2.18(-3.87%)
Feb 24, 2020 58.30 58.30 56.22 56.31 276,410 -4.84(-7.91%)
Feb 21, 2020 62.57 62.57 60.30 61.15 170,931 -2.56(-4.02%)
Feb 20, 2020 63.71 64.82 63.42 63.71 115,386 +0.19(+0.30%)
Feb 19, 2020 63.04 63.71 62.51 63.52 69,178 +1.14(+1.82%)
Feb 18, 2020 62.57 62.81 60.99 62.38 101,008 -0.95(-1.50%)
Feb 14, 2020 63.42 63.71 62.29 63.33 103,782 +0.09(+0.15%)
Feb 13, 2020 63.61 64.09 62.76 63.23 122,013 -0.57(-0.89%)
Feb 12, 2020 63.90 65.08 63.04 63.80 130,006 +1.14(+1.82%)
Feb 11, 2020 62.67 63.71 62.10 62.67 77,238 +1.04(+1.69%)
Feb 10, 2020 62.29 62.48 61.24 61.62 102,639 -1.52(-2.40%)
Feb 07, 2020 63.04 63.90 62.38 63.14 137,852 -0.47(-0.75%)
Feb 06, 2020 65.89 65.89 63.52 63.61 140,004 -2.28(-3.45%)
Feb 05, 2020 63.99 66.27 63.99 65.89 136,848 +3.22(+5.14%)
Feb 04, 2020 62.95 64.18 62.38 62.67 88,338 +1.14(+1.85%)
Feb 03, 2020 61.81 62.48 61.24 61.53 137,578 -0.28(-0.46%)
Jan 31, 2020 62.57 62.57 61.05 61.81 149,476 -1.99(-3.12%)
Jan 30, 2020 61.81 63.80 61.53 63.80 113,669 +0.95(+1.51%)
Jan 29, 2020 63.90 64.85 62.76 62.86 122,246 -0.76(-1.19%)
Jan 28, 2020 63.23 63.90 62.48 63.61 139,567 +0.76(+1.21%)
Jan 27, 2020 63.52 64.18 62.67 62.86 143,407 -2.65(-4.05%)
Jan 24, 2020 67.41 67.41 64.66 65.51 172,914 -2.37(-3.49%)
Jan 23, 2020 68.16 68.26 66.36 67.88 131,966 -1.33(-1.92%)
Jan 22, 2020 70.06 70.25 68.83 69.21 120,525 -1.23(-1.75%)
Jan 21, 2020 72.24 72.26 70.34 70.44 156,806 -2.46(-3.38%)
Jan 17, 2020 73.95 74.47 72.62 72.90 162,313 -0.76(-1.03%)
Jan 16, 2020 73.38 74.66 73.38 73.66 115,428 +0.76(+1.04%)
Jan 15, 2020 73.85 74.23 72.62 72.90 140,120 -1.33(-1.79%)
Jan 14, 2020 73.66 74.90 73.00 74.23 142,986 +0.09(+0.13%)
Jan 13, 2020 74.80 74.80 73.09 74.14 113,162 -0.57(-0.76%)
Jan 10, 2020 75.37 75.46 74.23 74.71 81,536 -0.95(-1.25%)
Jan 09, 2020 75.08 76.18 73.76 75.65 92,511 +0.38(+0.50%)
Jan 08, 2020 77.64 77.83 74.71 75.27 143,598 -2.56(-3.29%)
Jan 07, 2020 79.73 79.73 76.60 77.83 225,518 -2.18(-2.73%)
Jan 06, 2020 79.16 80.30 78.40 80.01 212,048 +1.61(+2.06%)
Jan 03, 2020 78.88 79.45 77.36 78.40 346,535 +1.52(+1.97%)
Jan 02, 2020 77.27 77.74 75.75 76.89 103,115 +0.19(+0.25%)
Dec 31, 2019 76.22 77.12 75.37 76.70 129,509 -0.57(-0.74%)
Dec 30, 2019 76.70 78.88 76.70 77.27 170,694 +1.23(+1.62%)
Dec 27, 2019 77.74 77.74 75.89 76.03 84,922 -1.33(-1.72%)
Dec 26, 2019 77.93 78.40 76.98 77.36 108,206 +0.00(+0.00%)
Dec 24, 2019 77.36 78.59 77.12 77.36 71,526 +0.09(+0.12%)
Dec 23, 2019 74.52 77.36 74.52 77.27 94,048 +2.92(+3.93%)
Dec 20, 2019 75.29 75.38 73.78 74.35 88,242 -0.94(-1.25%)
Dec 19, 2019 73.78 75.38 73.78 75.29 202,617 +1.51(+2.04%)
Dec 18, 2019 72.27 74.34 72.27 73.78 112,632 +1.13(+1.56%)
Dec 17, 2019 72.56 73.12 72.18 72.65 182,298 +0.28(+0.39%)
Dec 16, 2019 72.37 73.88 72.18 72.37 131,009 +0.94(+1.32%)
Dec 13, 2019 72.08 73.03 71.15 71.43 171,518 -0.57(-0.79%)
Dec 12, 2019 69.92 72.51 69.73 71.99 159,581 +2.36(+3.38%)
Dec 11, 2019 68.98 69.87 68.88 69.64 95,831 +0.75(+1.09%)
Dec 10, 2019 69.26 70.01 68.32 68.88 117,020 +0.00(+0.00%)
Dec 09, 2019 68.22 69.45 67.84 68.88 103,789 +0.38(+0.55%)
Dec 06, 2019 65.49 68.69 65.30 68.50 200,416 +3.11(+4.76%)
Dec 05, 2019 66.24 66.43 65.02 65.39 163,221 -0.28(-0.43%)
Dec 04, 2019 63.98 66.76 63.70 65.68 125,770 +2.64(+4.19%)
Dec 03, 2019 63.60 64.17 62.47 63.04 147,196 -1.70(-2.62%)
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.