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 )

80.50 +1.87 (+2.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2016 125.02 125.02 125.02 0 +0.00(+0.00%)
Dec 29, 2016 125.18 125.85 124.40 125.02 46,346 -0.45(-0.36%)
Dec 28, 2016 128.65 129.10 125.13 125.46 76,781 -2.63(-2.05%)
Dec 27, 2016 126.75 128.76 126.75 128.09 48,271 +1.90(+1.51%)
Dec 23, 2016 126.19 126.19 126.19 0 -0.17(-0.13%)
Dec 22, 2016 127.42 127.88 126.30 126.36 73,196 -0.84(-0.66%)
Dec 21, 2016 128.09 128.31 126.81 127.20 56,264 -0.39(-0.31%)
Dec 20, 2016 127.98 128.77 127.08 127.59 49,159 +1.06(+0.84%)
Dec 19, 2016 126.19 127.36 125.57 126.53 52,905 +0.00(+0.00%)
Dec 16, 2016 127.64 127.87 126.08 126.53 49,505 +0.78(+0.62%)
Dec 15, 2016 123.97 126.44 122.75 125.74 117,563 +1.27(+1.02%)
Dec 14, 2016 127.29 128.62 123.64 124.47 160,647 -4.76(-3.69%)
Dec 13, 2016 131.78 131.78 126.46 129.23 217,374 -0.11(-0.09%)
Dec 12, 2016 135.71 136.16 128.90 129.34 253,787 +0.28(+0.21%)
Dec 09, 2016 127.85 129.29 127.24 129.07 154,537 +2.55(+2.01%)
Dec 08, 2016 124.69 126.92 123.72 126.52 127,583 +2.33(+1.87%)
Dec 07, 2016 123.91 125.63 123.05 124.19 191,724 -0.83(-0.66%)
Dec 06, 2016 122.75 125.24 120.76 125.02 97,536 +1.00(+0.80%)
Dec 05, 2016 121.53 124.69 121.48 124.03 176,403 +3.93(+3.27%)
Dec 02, 2016 119.26 120.65 118.87 120.09 85,112 +0.28(+0.23%)
Dec 01, 2016 120.65 122.47 118.68 119.81 335,506 +2.38(+2.03%)
Nov 30, 2016 110.79 118.38 110.79 117.43 346,677 +13.13(+12.59%)
Nov 29, 2016 104.69 105.25 102.86 104.31 145,642 -3.05(-2.84%)
Nov 28, 2016 110.62 110.79 107.24 107.35 75,999 -2.44(-2.22%)
Nov 25, 2016 111.12 111.12 109.07 109.79 15,843 -1.77(-1.59%)
Nov 23, 2016 111.56 111.56 111.56 0 +1.55(+1.41%)
Nov 22, 2016 110.12 110.79 108.35 110.01 46,143 +0.22(+0.20%)
Nov 21, 2016 109.29 110.62 108.96 109.79 53,286 +2.88(+2.69%)
Nov 18, 2016 107.19 107.77 106.63 106.91 47,516 +0.39(+0.36%)
Nov 17, 2016 107.91 109.01 106.08 106.52 104,502 -0.11(-0.10%)
Nov 16, 2016 106.85 107.57 105.58 106.63 123,715 -0.61(-0.57%)
Nov 15, 2016 105.25 107.85 105.08 107.24 125,079 +3.38(+3.25%)
Nov 14, 2016 101.04 103.92 100.98 103.86 53,298 +2.60(+2.57%)
Nov 11, 2016 101.42 101.48 98.54 101.26 61,970 -1.00(-0.98%)
Nov 10, 2016 100.76 103.20 100.43 102.26 177,063 +1.11(+1.10%)
Nov 09, 2016 97.16 101.31 96.77 101.15 252,744 +4.32(+4.46%)
Nov 08, 2016 96.55 97.60 95.33 96.83 42,041 -0.50(-0.51%)
Nov 07, 2016 97.33 97.66 96.55 97.33 73,524 +1.83(+1.91%)
Nov 04, 2016 95.77 96.77 93.67 95.50 62,260 -0.94(-0.98%)
Nov 03, 2016 96.11 97.33 95.22 96.44 52,789 +1.27(+1.34%)
Nov 02, 2016 96.16 96.44 94.00 95.17 86,098 -2.60(-2.66%)
Nov 01, 2016 98.93 99.32 96.11 97.77 90,530 -0.06(-0.06%)
Oct 31, 2016 100.26 100.59 97.71 97.82 99,200 -2.77(-2.75%)
Oct 28, 2016 102.59 103.14 99.65 100.59 97,484 -2.22(-2.15%)
Oct 27, 2016 104.47 104.86 102.81 102.81 89,268 -1.33(-1.28%)
Oct 26, 2016 103.42 105.14 102.48 104.14 64,206 -0.61(-0.58%)
Oct 25, 2016 106.47 108.24 104.58 104.75 69,669 -2.22(-2.07%)
Oct 24, 2016 108.57 108.57 105.52 106.96 52,334 -1.77(-1.63%)
Oct 21, 2016 108.24 109.73 107.68 108.74 149,121 -0.50(-0.46%)
Oct 20, 2016 108.40 109.64 107.80 109.23 80,215 -0.28(-0.25%)
Oct 19, 2016 107.85 110.73 107.85 109.51 274,658 +2.83(+2.65%)
Oct 18, 2016 107.57 107.79 105.86 106.69 64,349 +1.00(+0.94%)
Oct 17, 2016 106.74 106.74 105.40 105.69 26,910 -0.94(-0.88%)
Oct 14, 2016 108.35 108.96 106.24 106.63 43,892 -1.16(-1.08%)
Oct 13, 2016 106.63 108.40 105.63 107.80 64,512 -0.05(-0.05%)
Oct 12, 2016 107.91 108.63 107.46 107.85 14,064 -0.78(-0.71%)
Oct 11, 2016 109.84 109.84 107.74 108.63 35,808 -1.83(-1.65%)
Oct 10, 2016 108.63 111.06 108.63 110.45 68,967 +3.16(+2.94%)
Oct 07, 2016 108.29 108.68 106.80 107.30 82,395 -0.50(-0.46%)
Oct 06, 2016 107.91 109.29 106.69 107.80 95,631 +0.57(+0.53%)
Oct 05, 2016 105.25 108.24 105.25 107.22 121,932 +3.91(+3.79%)
Oct 04, 2016 105.58 105.80 102.75 103.31 145,952 -1.66(-1.58%)
Oct 03, 2016 105.69 105.69 103.64 104.97 55,611 -0.50(-0.47%)
Sep 30, 2016 104.47 106.24 103.11 105.47 35,883 +1.94(+1.87%)
Sep 29, 2016 100.98 105.58 100.98 103.53 216,974 +2.94(+2.92%)
Sep 28, 2016 94.28 100.81 93.34 100.59 201,023 +7.04(+7.52%)
Sep 27, 2016 93.39 93.95 92.12 93.56 61,639 -1.27(-1.34%)
Sep 26, 2016 95.22 96.55 94.43 94.83 43,358 +0.50(+0.53%)
Sep 23, 2016 97.16 97.99 94.15 94.33 28,869 -3.05(-3.13%)
Sep 22, 2016 97.38 98.27 96.94 97.38 28,013 +1.83(+1.91%)
Sep 21, 2016 93.39 95.72 93.06 95.55 102,897 +3.55(+3.85%)
Sep 20, 2016 92.84 93.28 91.40 92.01 19,426 -0.83(-0.89%)
Sep 19, 2016 94.22 95.05 92.84 92.84 38,455 -0.28(-0.30%)
Sep 16, 2016 92.45 93.34 91.84 93.12 41,692 +0.61(+0.66%)
Sep 15, 2016 91.63 93.12 91.09 92.51 36,168 +1.20(+1.31%)
Sep 14, 2016 92.02 93.70 90.65 91.31 50,679 -0.76(-0.83%)
Sep 13, 2016 94.25 94.25 91.04 92.07 62,092 -3.70(-3.87%)
Sep 12, 2016 93.32 96.21 92.62 95.78 31,442 +1.09(+1.15%)
Sep 09, 2016 98.55 99.32 94.69 94.69 68,633 -5.56(-5.54%)
Sep 08, 2016 97.74 100.62 96.86 100.24 96,456 +3.38(+3.49%)
Sep 07, 2016 97.57 97.79 96.32 96.86 20,833 -0.44(-0.45%)
Sep 06, 2016 95.94 97.52 95.50 97.30 26,680 +1.58(+1.65%)
Sep 02, 2016 95.78 95.72 95.72 95.72 37,280 +1.25(+1.33%)
Sep 01, 2016 94.79 95.34 93.16 94.47 52,072 -1.09(-1.14%)
Aug 31, 2016 96.48 97.14 94.73 95.56 49,445 -1.36(-1.41%)
Aug 30, 2016 98.50 99.21 96.48 96.92 68,113 -1.09(-1.11%)
Aug 29, 2016 97.25 98.70 96.97 98.01 13,151 +0.38(+0.39%)
Aug 26, 2016 98.44 99.97 96.97 97.63 79,295 -0.54(-0.55%)
Aug 25, 2016 97.79 99.48 97.41 98.17 17,820 +0.11(+0.11%)
Aug 24, 2016 99.43 100.30 97.85 98.06 94,323 -2.02(-2.01%)
Aug 23, 2016 98.93 100.84 98.93 100.08 23,122 +0.93(+0.93%)
Aug 22, 2016 100.08 100.13 98.83 99.15 28,118 -2.56(-2.52%)
Aug 19, 2016 102.31 102.31 100.52 101.71 23,542 -0.98(-0.96%)
Aug 18, 2016 99.70 103.02 99.59 102.69 53,667 +3.49(+3.51%)
Aug 17, 2016 99.04 99.64 97.79 99.21 75,043 -0.54(-0.54%)
Aug 16, 2016 100.30 100.35 98.77 99.75 22,293 +0.05(+0.05%)
Aug 15, 2016 97.41 100.27 97.41 99.70 67,962 +3.05(+3.16%)
Aug 12, 2016 98.61 98.99 96.05 96.65 63,721 -1.53(-1.55%)
Aug 11, 2016 97.08 98.77 96.76 98.17 38,078 +1.80(+1.87%)
Aug 10, 2016 99.48 99.64 96.27 96.37 61,867 -2.78(-2.80%)
Aug 09, 2016 100.79 100.79 98.48 99.15 43,106 -1.09(-1.09%)
Aug 08, 2016 98.06 101.06 98.06 100.24 66,428 +3.05(+3.14%)
Aug 05, 2016 95.18 97.25 94.85 97.19 68,933 +2.02(+2.12%)
Aug 04, 2016 94.36 96.21 94.36 95.18 31,168 +0.49(+0.52%)
Aug 03, 2016 92.07 94.85 91.53 94.69 162,297 +2.51(+2.72%)
Aug 02, 2016 93.27 93.81 90.11 92.18 130,012 +0.16(+0.18%)
Aug 01, 2016 95.01 95.56 91.58 92.02 114,745 -4.30(-4.47%)
Jul 29, 2016 94.09 96.59 93.70 96.32 94,897 +1.42(+1.49%)
Jul 28, 2016 95.72 97.57 94.36 94.90 57,864 -0.87(-0.91%)
Jul 27, 2016 97.90 99.70 95.28 95.78 58,328 -1.85(-1.90%)
Jul 26, 2016 95.50 97.63 95.34 97.63 76,008 +1.69(+1.76%)
Jul 25, 2016 98.06 98.12 95.64 95.94 164,289 -3.05(-3.08%)
Jul 22, 2016 100.57 100.57 97.95 98.99 210,543 -1.04(-1.04%)
Jul 21, 2016 101.77 103.57 99.97 100.03 68,359 -1.74(-1.71%)
Jul 20, 2016 100.52 102.80 98.83 101.77 107,888 +0.44(+0.43%)
Jul 19, 2016 102.75 102.86 101.17 101.33 35,720 -2.02(-1.95%)
Jul 18, 2016 102.26 103.35 100.68 103.35 63,458 +0.38(+0.37%)
Jul 15, 2016 104.27 104.27 102.64 102.97 44,918 -0.38(-0.37%)
Jul 14, 2016 103.89 105.04 103.18 103.35 66,037 +0.87(+0.85%)
Jul 13, 2016 105.09 106.36 101.71 102.48 169,861 -3.32(-3.14%)
Jul 12, 2016 102.80 106.62 102.75 105.80 173,305 +5.83(+5.83%)
Jul 11, 2016 102.20 103.51 99.92 99.97 88,550 -1.25(-1.24%)
Jul 08, 2016 99.86 102.20 98.99 101.22 149,427 +2.23(+2.26%)
Jul 07, 2016 100.52 103.67 98.34 98.99 262,913 -0.54(-0.55%)
Jul 06, 2016 99.21 99.86 97.46 99.53 65,083 -0.54(-0.54%)
Jul 05, 2016 103.35 103.57 98.01 100.08 101,791 -5.78(-5.46%)
Jul 01, 2016 101.93 105.85 105.85 105.85 94,897 +3.76(+3.68%)
Jun 30, 2016 100.41 102.09 99.37 102.09 115,155 +1.36(+1.35%)
Jun 29, 2016 99.70 101.55 98.93 100.73 107,286 +2.62(+2.67%)
Jun 28, 2016 97.57 98.55 96.81 98.12 110,291 +3.05(+3.21%)
Jun 27, 2016 100.46 100.57 94.63 95.07 152,059 -6.81(-6.68%)
Jun 24, 2016 101.11 104.38 101.11 101.88 140,587 -6.10(-5.65%)
Jun 23, 2016 106.45 107.98 105.91 107.98 45,267 +3.43(+3.28%)
Jun 22, 2016 105.64 106.94 104.44 104.55 90,322 -0.49(-0.47%)
Jun 21, 2016 103.78 105.64 102.15 105.04 57,787 +1.09(+1.05%)
Jun 20, 2016 105.75 107.00 103.95 103.95 103,404 +0.11(+0.10%)
Jun 17, 2016 102.09 104.71 101.71 103.84 69,233 +4.90(+4.96%)
Jun 16, 2016 100.27 100.27 96.69 98.94 73,432 -2.57(-2.53%)
Jun 15, 2016 101.45 103.92 100.27 101.51 92,267 -0.43(-0.42%)
Jun 14, 2016 101.13 103.01 99.68 101.94 125,036 -0.16(-0.16%)
Jun 13, 2016 101.94 104.02 100.92 102.09 60,859 -1.02(-0.99%)
Jun 10, 2016 105.47 105.90 103.01 103.11 142,783 -4.34(-4.04%)
Jun 09, 2016 107.18 107.72 105.58 107.45 91,135 -0.59(-0.55%)
Jun 08, 2016 109.06 109.97 106.86 108.04 108,205 +0.80(+0.75%)
Jun 07, 2016 104.77 107.83 104.61 107.24 204,243 +2.79(+2.67%)
Jun 06, 2016 97.49 104.56 97.11 104.45 247,429 +8.30(+8.63%)
Jun 03, 2016 95.56 96.79 94.47 96.15 198,428 +1.12(+1.18%)
Jun 02, 2016 95.13 95.29 93.26 95.02 178,921 -1.34(-1.39%)
Jun 01, 2016 95.67 96.74 93.04 96.36 196,871 -0.80(-0.83%)
May 31, 2016 97.22 99.52 96.58 97.17 175,164 +0.27(+0.28%)
May 27, 2016 95.88 96.90 96.90 96.90 110,780 +0.91(+0.95%)
May 26, 2016 98.94 99.44 95.99 95.99 146,001 -2.09(-2.13%)
May 25, 2016 94.60 98.29 94.60 98.08 250,844 +4.39(+4.69%)
May 24, 2016 94.49 94.49 91.97 93.69 107,730 +0.27(+0.29%)
May 23, 2016 93.58 94.27 92.43 93.42 145,191 -0.80(-0.85%)
May 20, 2016 92.56 94.65 92.08 94.22 156,891 +2.09(+2.27%)
May 19, 2016 92.99 92.99 90.26 92.13 116,498 -1.12(-1.21%)
May 18, 2016 95.67 97.01 92.56 93.26 196,821 -3.16(-3.28%)
May 17, 2016 95.24 97.92 94.97 96.42 240,349 +1.29(+1.35%)
May 16, 2016 93.74 96.26 93.74 95.13 194,395 +3.21(+3.50%)
May 13, 2016 93.90 95.29 91.70 91.92 173,665 -2.68(-2.83%)
May 12, 2016 95.99 97.11 93.36 94.60 120,338 -0.16(-0.17%)
May 11, 2016 93.85 96.31 92.61 94.76 251,726 +0.38(+0.40%)
May 10, 2016 93.04 94.60 92.67 94.38 85,225 +2.20(+2.38%)
May 09, 2016 96.79 96.79 91.38 92.19 223,819 -5.62(-5.75%)
May 06, 2016 94.17 99.15 94.17 97.81 97,154 +2.84(+2.99%)
May 05, 2016 98.67 99.26 94.38 94.97 149,442 -1.66(-1.72%)
May 04, 2016 99.20 100.76 96.04 96.63 192,992 -2.57(-2.59%)
May 03, 2016 101.56 101.56 98.40 99.20 148,587 -3.91(-3.79%)
May 02, 2016 104.45 104.93 101.77 103.11 91,830 -1.39(-1.33%)
Apr 29, 2016 103.54 106.59 102.09 104.51 92,604 +1.88(+1.83%)
Apr 28, 2016 102.90 105.09 101.25 102.63 92,840 -0.59(-0.57%)
Apr 27, 2016 100.33 104.13 100.33 103.22 113,592 +3.86(+3.88%)
Apr 26, 2016 99.36 99.52 97.33 99.36 78,375 +0.38(+0.38%)
Apr 25, 2016 102.04 102.31 97.97 98.99 118,417 -3.27(-3.20%)
Apr 22, 2016 99.68 104.13 99.68 102.26 121,946 +2.79(+2.80%)
Apr 21, 2016 100.65 101.29 99.20 99.47 46,173 -0.70(-0.70%)
Apr 20, 2016 98.94 101.36 98.78 100.17 71,500 +0.48(+0.48%)
Apr 19, 2016 96.26 100.22 96.26 99.68 107,517 +4.23(+4.43%)
Apr 18, 2016 90.63 95.93 90.07 95.45 150,160 +1.71(+1.83%)
Apr 15, 2016 92.45 94.54 91.28 93.74 96,914 -0.94(-0.99%)
Apr 14, 2016 96.42 96.69 93.63 94.68 100,993 -1.31(-1.37%)
Apr 13, 2016 95.02 96.90 94.22 95.99 99,436 +1.23(+1.30%)
Apr 12, 2016 90.95 95.45 90.25 94.76 144,830 +4.45(+4.92%)
Apr 11, 2016 90.90 91.95 90.31 90.31 83,436 +0.38(+0.42%)
Apr 08, 2016 89.35 91.49 88.81 89.94 73,099 +2.84(+3.26%)
Apr 07, 2016 88.76 89.94 86.13 87.10 40,684 -2.52(-2.81%)
Apr 06, 2016 89.03 91.97 87.04 89.61 61,829 +1.77(+2.01%)
Apr 05, 2016 87.31 89.03 86.67 87.85 92,946 -0.32(-0.36%)
Apr 04, 2016 89.56 90.79 87.42 88.17 52,232 -1.55(-1.73%)
Apr 01, 2016 90.36 91.22 88.38 89.72 74,794 -2.95(-3.18%)
Mar 31, 2016 91.44 93.47 91.44 92.67 228,360 +0.96(+1.05%)
Mar 30, 2016 92.67 93.36 90.20 91.70 105,574 +0.59(+0.65%)
Mar 29, 2016 89.13 91.38 87.74 91.11 71,223 +0.16(+0.18%)
Mar 28, 2016 90.95 91.60 89.29 90.95 72,466 +0.00(+0.00%)
Mar 24, 2016 88.28 90.95 90.95 90.95 130,943 +0.91(+1.01%)
Mar 23, 2016 92.51 93.42 90.04 90.04 149,596 -3.45(-3.70%)
Mar 22, 2016 94.22 94.92 92.99 93.50 80,235 -2.12(-2.21%)
Mar 21, 2016 93.79 95.77 92.72 95.61 158,019 +1.18(+1.25%)
Mar 18, 2016 97.49 98.77 93.12 94.44 212,397 +0.32(+0.34%)
Mar 17, 2016 91.84 95.20 90.70 94.11 148,128 +3.88(+4.30%)
Mar 16, 2016 90.03 90.54 88.32 90.23 128,638 +1.55(+1.75%)
Mar 15, 2016 88.63 88.68 85.89 88.68 114,697 -1.91(-2.11%)
Mar 14, 2016 90.75 91.99 88.89 90.60 134,654 -1.97(-2.12%)
Mar 11, 2016 90.34 93.91 89.51 92.56 212,316 +4.76(+5.42%)
Mar 10, 2016 87.44 88.78 85.21 87.80 287,672 -0.72(-0.82%)
Mar 09, 2016 90.54 91.16 86.66 88.53 240,428 +0.05(+0.06%)
Mar 08, 2016 94.94 94.94 87.54 88.47 218,770 -7.45(-7.77%)
Mar 07, 2016 92.51 97.14 92.30 95.92 562,542 +3.62(+3.92%)
Mar 04, 2016 89.61 91.97 88.16 92.30 553,035 +3.67(+4.14%)
Mar 03, 2016 82.99 88.84 82.78 88.63 164,488 +5.38(+6.46%)
Mar 02, 2016 78.07 83.30 77.82 83.25 259,652 +4.35(+5.51%)
Mar 01, 2016 78.70 79.78 77.25 78.90 192,430 +1.19(+1.53%)
Feb 29, 2016 76.78 78.64 75.85 77.71 50,416 +1.76(+2.32%)
Feb 26, 2016 73.78 77.61 73.63 75.95 179,023 +4.14(+5.76%)
Feb 25, 2016 72.54 72.85 69.85 71.81 25,180 -1.03(-1.42%)
Feb 24, 2016 71.14 72.95 69.64 72.85 68,764 -0.16(-0.21%)
Feb 23, 2016 75.23 76.83 72.80 73.00 29,893 -3.00(-3.95%)
Feb 22, 2016 75.23 76.88 74.97 76.01 46,062 +3.05(+4.18%)
Feb 19, 2016 73.63 73.88 71.40 72.95 33,346 -1.24(-1.67%)
Feb 18, 2016 75.44 76.00 72.85 74.19 50,592 -0.62(-0.83%)
Feb 17, 2016 71.87 75.45 71.87 74.82 41,087 +4.35(+6.17%)
Feb 16, 2016 70.88 71.09 69.02 70.47 47,805 +1.24(+1.79%)
Feb 12, 2016 68.92 69.23 69.23 69.23 43,467 +1.66(+2.45%)
Feb 11, 2016 67.68 68.55 65.55 67.57 75,570 -1.50(-2.17%)
Feb 10, 2016 70.68 72.54 68.92 69.07 33,759 -1.91(-2.70%)
Feb 09, 2016 74.04 74.04 69.49 70.99 78,303 -4.60(-6.09%)
Feb 08, 2016 75.90 76.16 73.83 75.59 99,099 -2.17(-2.79%)
Feb 05, 2016 77.92 80.25 76.78 77.76 82,875 -1.29(-1.64%)
Feb 04, 2016 76.32 81.08 76.32 79.06 175,399 +4.04(+5.38%)
Feb 03, 2016 74.56 75.18 70.11 75.02 59,149 +2.07(+2.84%)
Feb 02, 2016 75.44 75.44 72.69 72.95 59,882 -4.29(-5.56%)
Feb 01, 2016 77.92 78.18 75.85 77.25 59,904 -2.90(-3.62%)
Jan 29, 2016 77.20 80.14 76.81 80.14 51,258 +3.36(+4.38%)
Jan 28, 2016 77.66 78.70 75.59 76.78 78,074 +2.43(+3.27%)
Jan 27, 2016 72.59 76.63 72.28 74.35 66,969 +1.24(+1.70%)
Jan 26, 2016 71.87 73.42 70.37 73.11 51,325 +2.90(+4.13%)
Jan 25, 2016 72.64 74.97 70.15 70.21 48,194 -4.50(-6.03%)
Jan 22, 2016 75.54 77.35 72.80 74.71 83,918 +1.91(+2.63%)
Jan 21, 2016 69.18 74.61 68.40 72.80 38,320 +3.16(+4.53%)
Jan 20, 2016 69.02 70.31 65.27 69.64 168,841 -1.14(-1.61%)
Jan 19, 2016 74.56 74.56 69.62 70.78 60,806 -3.41(-4.60%)
Jan 15, 2016 74.97 74.19 74.19 74.19 66,429 -2.92(-3.79%)
Jan 14, 2016 74.71 77.66 72.69 77.12 63,910 +3.18(+4.30%)
Jan 13, 2016 77.82 79.01 73.63 73.94 66,380 -2.74(-3.58%)
Jan 12, 2016 79.01 79.06 74.09 76.68 45,873 -0.41(-0.54%)
Jan 11, 2016 79.63 79.89 76.06 77.09 71,274 -2.56(-3.22%)
Jan 08, 2016 82.01 82.11 78.75 79.65 136,257 -1.58(-1.94%)
Jan 07, 2016 82.06 83.40 80.75 81.23 148,278 -3.16(-3.74%)
Jan 06, 2016 86.82 87.85 83.77 84.39 208,251 -5.07(-5.67%)
Jan 05, 2016 91.84 92.10 88.27 89.46 154,514 -2.74(-2.97%)
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.