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 (%)
Sep 30, 2014 163.93 164.65 160.25 160.89 26,461 -3.04(-1.86%)
Sep 29, 2014 163.77 163.97 162.61 163.93 5,311 -1.16(-0.70%)
Sep 26, 2014 163.29 165.25 162.65 165.09 24,248 +2.08(+1.28%)
Sep 25, 2014 165.46 165.46 162.53 163.01 16,359 -2.88(-1.74%)
Sep 24, 2014 165.81 166.52 163.21 165.90 23,260 +0.36(+0.22%)
Sep 23, 2014 165.25 167.02 165.09 165.53 14,570 -0.04(-0.02%)
Sep 22, 2014 168.78 168.78 164.61 165.57 14,769 -3.73(-2.20%)
Sep 19, 2014 171.70 171.94 168.94 169.30 26,356 +2.32(+1.39%)
Sep 18, 2014 168.66 168.66 166.68 166.98 5,241 -0.86(-0.51%)
Sep 17, 2014 169.28 170.02 167.72 167.84 9,079 -0.98(-0.58%)
Sep 16, 2014 168.03 170.18 167.70 168.81 23,760 +1.05(+0.63%)
Sep 15, 2014 167.56 168.40 165.81 167.76 107,881 +0.08(+0.05%)
Sep 12, 2014 170.53 170.53 167.29 167.68 17,924 -3.32(-1.94%)
Sep 11, 2014 167.99 171.12 167.80 171.00 25,518 +1.52(+0.90%)
Sep 10, 2014 168.77 169.65 167.02 169.48 27,097 +0.62(+0.37%)
Sep 09, 2014 170.22 170.96 167.95 168.85 13,249 -1.02(-0.60%)
Sep 08, 2014 171.86 171.98 168.98 169.87 37,471 -2.89(-1.67%)
Sep 05, 2014 171.47 172.76 170.80 172.76 7,257 +0.98(+0.57%)
Sep 04, 2014 176.31 176.31 171.08 171.78 16,325 -4.53(-2.57%)
Sep 03, 2014 177.33 177.84 176.00 176.31 11,241 +0.04(+0.02%)
Sep 02, 2014 178.74 178.85 175.57 176.28 15,365 -2.50(-1.40%)
Aug 29, 2014 177.76 178.78 178.78 178.78 2,098 +1.88(+1.06%)
Aug 28, 2014 177.29 177.68 176.43 176.90 8,161 -1.02(-0.57%)
Aug 27, 2014 177.37 178.66 176.63 177.92 31,414 +0.86(+0.49%)
Aug 26, 2014 175.18 177.64 175.18 177.06 11,356 +2.15(+1.23%)
Aug 25, 2014 174.28 175.22 174.01 174.91 9,853 +1.45(+0.83%)
Aug 22, 2014 174.71 174.71 172.41 173.46 48,536 -1.45(-0.83%)
Aug 21, 2014 174.75 175.03 172.99 174.91 13,167 +0.00(+0.00%)
Aug 20, 2014 174.87 175.06 173.46 174.91 6,471 -0.23(-0.13%)
Aug 19, 2014 174.44 176.04 174.32 175.14 6,443 +1.02(+0.58%)
Aug 18, 2014 174.56 175.03 173.51 174.13 6,740 +0.78(+0.45%)
Aug 15, 2014 172.49 173.58 171.67 173.34 39,974 +1.64(+0.96%)
Aug 14, 2014 174.52 174.87 171.63 171.70 7,444 -2.50(-1.44%)
Aug 13, 2014 174.36 175.30 174.13 174.20 2,795 +0.70(+0.41%)
Aug 12, 2014 174.59 175.07 172.81 173.50 35,027 -1.41(-0.80%)
Aug 11, 2014 174.83 176.74 174.52 174.91 44,270 +0.70(+0.40%)
Aug 08, 2014 171.94 174.13 171.47 174.20 11,639 +2.50(+1.46%)
Aug 07, 2014 173.19 173.50 170.65 171.70 17,775 -1.05(-0.61%)
Aug 06, 2014 172.49 175.66 171.55 172.76 19,503 -0.12(-0.07%)
Aug 05, 2014 175.53 175.53 171.24 172.88 29,732 -3.20(-1.82%)
Aug 04, 2014 174.16 176.28 172.37 176.08 28,198 +1.72(+0.99%)
Aug 01, 2014 174.99 175.73 172.32 174.36 23,674 -1.02(-0.58%)
Jul 31, 2014 180.38 180.38 174.75 175.38 46,702 -5.55(-3.07%)
Jul 30, 2014 183.50 183.97 180.73 180.92 13,263 -1.56(-0.86%)
Jul 29, 2014 183.42 184.21 182.49 182.49 7,905 -0.74(-0.40%)
Jul 28, 2014 184.75 185.34 182.29 183.23 46,058 -1.68(-0.91%)
Jul 25, 2014 185.22 185.46 183.74 184.91 15,035 -0.70(-0.38%)
Jul 24, 2014 188.15 188.15 185.26 185.61 28,812 -1.52(-0.81%)
Jul 23, 2014 187.21 187.41 185.46 187.14 26,972 +0.12(+0.06%)
Jul 22, 2014 185.65 187.64 185.65 187.02 29,279 +2.27(+1.23%)
Jul 21, 2014 184.79 185.10 184.01 184.75 12,153 -0.20(-0.11%)
Jul 18, 2014 184.56 185.47 183.89 184.95 8,900 +0.04(+0.02%)
Jul 17, 2014 187.64 188.15 184.71 184.91 21,330 -2.38(-1.27%)
Jul 16, 2014 185.85 187.45 185.03 187.29 15,976 +2.38(+1.29%)
Jul 15, 2014 185.57 185.96 182.76 184.91 14,701 -0.78(-0.42%)
Jul 14, 2014 183.93 185.93 183.93 185.69 6,338 +2.46(+1.34%)
Jul 11, 2014 185.22 185.22 182.68 183.23 13,574 -1.95(-1.05%)
Jul 10, 2014 186.75 186.75 184.28 185.18 31,874 -3.40(-1.80%)
Jul 09, 2014 188.62 189.56 187.21 188.58 26,347 +0.19(+0.10%)
Jul 08, 2014 188.43 188.43 186.24 188.39 8,898 -0.23(-0.12%)
Jul 07, 2014 191.86 191.86 188.54 188.62 7,487 -3.40(-1.77%)
Jul 03, 2014 192.29 192.02 192.02 192.02 3,045 +0.35(+0.18%)
Jul 02, 2014 191.75 192.80 191.28 191.67 6,891 -0.43(-0.22%)
Jul 01, 2014 193.15 193.90 192.10 192.10 5,573 -0.43(-0.22%)
Jun 30, 2014 190.65 192.53 190.07 192.53 14,141 +1.76(+0.92%)
Jun 27, 2014 189.09 190.77 188.78 190.77 3,585 +1.52(+0.81%)
Jun 26, 2014 190.03 190.50 188.23 189.25 13,271 +0.12(+0.06%)
Jun 25, 2014 186.63 189.25 186.16 189.13 81,984 +2.46(+1.32%)
Jun 24, 2014 190.93 191.51 186.67 186.67 13,657 -4.38(-2.29%)
Jun 23, 2014 191.71 191.86 190.61 191.04 10,858 -0.23(-0.12%)
Jun 20, 2014 190.61 191.86 190.18 191.28 7,107 +5.35(+2.88%)
Jun 19, 2014 185.62 186.03 185.03 185.92 35,030 +0.23(+0.12%)
Jun 18, 2014 184.70 185.69 183.74 185.69 37,713 +1.14(+0.62%)
Jun 17, 2014 184.05 185.47 184.05 184.55 7,214 -0.08(-0.04%)
Jun 16, 2014 183.86 185.09 183.06 184.63 8,015 +0.46(+0.25%)
Jun 13, 2014 183.44 184.17 182.15 184.17 8,629 +1.45(+0.79%)
Jun 12, 2014 182.07 184.02 182.07 182.72 21,185 +1.11(+0.61%)
Jun 11, 2014 181.15 181.76 180.47 181.61 10,212 -0.27(-0.15%)
Jun 10, 2014 182.49 182.56 181.74 181.88 2,692 +0.15(+0.08%)
Jun 06, 2014 179.43 181.72 179.40 181.72 5,682 +2.60(+1.45%)
Jun 05, 2014 177.53 179.13 176.34 179.13 23,066 +1.60(+0.90%)
Jun 04, 2014 178.17 178.17 176.34 177.53 15,278 -0.08(-0.04%)
Jun 03, 2014 176.46 177.81 175.96 177.60 22,197 +0.96(+0.54%)
Jun 02, 2014 178.40 178.40 176.00 176.65 13,821 -0.92(-0.52%)
May 30, 2014 177.68 178.33 176.63 177.56 26,910 +0.04(+0.02%)
May 29, 2014 175.92 177.69 175.31 177.53 34,225 +2.10(+1.20%)
May 28, 2014 175.85 175.85 174.10 175.43 5,807 -0.80(-0.45%)
May 27, 2014 175.12 176.53 175.12 176.23 98,546 +1.41(+0.81%)
May 23, 2014 175.27 174.81 174.81 174.81 4,819 -0.61(-0.35%)
May 22, 2014 174.59 175.91 174.32 175.43 7,046 +0.99(+0.57%)
May 21, 2014 173.52 174.97 172.94 174.43 4,720 +1.79(+1.04%)
May 20, 2014 173.71 173.78 172.03 172.64 12,971 -1.07(-0.62%)
May 19, 2014 172.41 174.13 171.68 173.71 9,030 +1.45(+0.84%)
May 16, 2014 171.72 172.26 170.08 172.26 5,216 +0.72(+0.42%)
May 15, 2014 174.40 174.40 168.86 171.53 46,704 -3.02(-1.73%)
May 14, 2014 175.62 176.82 174.46 174.55 13,282 -1.03(-0.59%)
May 13, 2014 175.69 176.46 174.97 175.58 17,993 +0.12(+0.07%)
May 12, 2014 174.32 175.58 173.06 175.46 49,971 +1.72(+0.99%)
May 09, 2014 174.47 174.47 172.64 173.75 13,079 -0.50(-0.28%)
May 08, 2014 177.87 177.87 174.20 174.24 11,103 -3.74(-2.10%)
May 07, 2014 176.84 178.10 175.31 177.98 11,118 +1.22(+0.69%)
May 06, 2014 176.91 177.94 176.42 176.76 5,754 -0.04(-0.02%)
May 05, 2014 176.30 177.53 175.31 176.80 6,695 -0.27(-0.15%)
May 02, 2014 175.62 177.87 175.62 177.07 4,924 +1.91(+1.09%)
May 01, 2014 178.37 178.37 174.57 175.16 16,524 -3.28(-1.84%)
Apr 30, 2014 176.69 178.48 175.27 178.44 10,794 +1.51(+0.85%)
Apr 29, 2014 177.30 179.51 176.76 176.93 7,307 +0.02(+0.01%)
Apr 28, 2014 179.01 179.01 175.39 176.91 12,281 -1.60(-0.90%)
Apr 25, 2014 178.90 180.41 177.68 178.52 8,773 -0.46(-0.26%)
Apr 24, 2014 179.40 180.20 177.79 178.98 11,732 -0.57(-0.32%)
Apr 23, 2014 178.33 180.54 178.21 179.55 14,608 +1.34(+0.75%)
Apr 22, 2014 177.18 178.53 176.65 178.21 14,317 +0.80(+0.45%)
Apr 21, 2014 176.72 177.91 176.72 177.41 12,936 +1.11(+0.63%)
Apr 17, 2014 175.04 176.30 176.30 176.30 8,408 +1.80(+1.03%)
Apr 16, 2014 174.36 174.93 173.25 174.51 89,263 +1.14(+0.66%)
Apr 15, 2014 171.53 173.82 170.50 173.36 7,324 +2.10(+1.23%)
Apr 14, 2014 169.35 172.26 168.82 171.26 11,031 +2.94(+1.75%)
Apr 11, 2014 168.71 169.37 168.17 168.32 17,031 -1.76(-1.03%)
Apr 10, 2014 172.56 174.13 169.24 170.08 11,092 -2.94(-1.70%)
Apr 09, 2014 173.63 173.63 171.38 173.02 5,299 +0.34(+0.20%)
Apr 08, 2014 169.74 173.09 169.74 172.68 9,552 +3.05(+1.80%)
Apr 07, 2014 172.79 172.79 169.28 169.62 35,876 -3.67(-2.11%)
Apr 04, 2014 175.50 176.65 172.84 173.29 64,376 -1.14(-0.66%)
Apr 03, 2014 176.15 176.15 174.43 174.43 8,262 -1.53(-0.87%)
Apr 02, 2014 174.97 176.27 174.74 175.96 52,873 +0.88(+0.50%)
Apr 01, 2014 175.69 175.69 173.94 175.08 24,063 -0.08(-0.04%)
Mar 31, 2014 175.01 175.46 173.94 175.16 11,679 +0.88(+0.50%)
Mar 28, 2014 171.84 174.85 171.84 174.28 7,620 +2.67(+1.56%)
Mar 27, 2014 170.92 172.75 170.92 171.61 10,306 +1.45(+0.85%)
Mar 26, 2014 172.10 172.94 170.16 170.16 11,182 -1.56(-0.91%)
Mar 25, 2014 170.54 171.76 170.54 171.72 7,934 +1.95(+1.15%)
Mar 24, 2014 172.56 172.87 169.59 169.78 23,753 -1.64(-0.96%)
Mar 21, 2014 169.81 173.13 169.81 171.42 47,355 +4.62(+2.77%)
Mar 20, 2014 164.77 167.62 164.77 166.80 9,296 +1.42(+0.86%)
Mar 19, 2014 165.41 166.38 164.74 165.37 11,611 +0.11(+0.07%)
Mar 18, 2014 163.20 165.49 163.20 165.26 11,393 +2.17(+1.33%)
Mar 17, 2014 161.48 163.28 161.48 163.09 11,043 +2.40(+1.49%)
Mar 14, 2014 160.76 161.29 160.05 160.69 42,486 -0.11(-0.07%)
Mar 13, 2014 163.43 163.76 159.49 160.80 128,939 -2.66(-1.63%)
Mar 12, 2014 163.09 164.14 162.15 163.46 103,964 -0.75(-0.46%)
Mar 11, 2014 167.81 168.03 163.80 164.21 12,467 -3.30(-1.97%)
Mar 10, 2014 167.81 167.81 166.12 167.51 11,113 -0.64(-0.38%)
Mar 07, 2014 168.60 168.63 167.02 168.15 9,463 +0.19(+0.11%)
Mar 06, 2014 166.46 168.41 166.01 167.96 12,311 +1.80(+1.08%)
Mar 05, 2014 167.47 167.70 165.87 166.16 12,696 -1.28(-0.76%)
Mar 04, 2014 166.42 168.11 166.20 167.44 12,467 +2.06(+1.25%)
Mar 03, 2014 165.71 167.92 165.15 165.37 33,936 -1.39(-0.83%)
Feb 28, 2014 164.62 167.51 164.62 166.76 17,160 +2.40(+1.46%)
Feb 27, 2014 163.54 164.36 162.00 164.36 15,054 +0.45(+0.27%)
Feb 26, 2014 164.21 165.07 163.50 163.91 12,696 -0.34(-0.21%)
Feb 25, 2014 164.70 164.70 162.15 164.25 145,241 -0.71(-0.43%)
Feb 24, 2014 163.01 165.34 161.03 164.96 109,635 +3.93(+2.44%)
Feb 21, 2014 162.30 162.30 161.03 161.03 10,854 -0.67(-0.42%)
Feb 20, 2014 160.69 162.23 160.58 161.70 12,249 +1.39(+0.87%)
Feb 19, 2014 159.83 161.70 159.83 160.31 17,769 +0.71(+0.45%)
Feb 18, 2014 159.15 159.79 157.29 159.60 6,453 +1.05(+0.66%)
Feb 14, 2014 157.62 158.55 158.55 158.55 8,726 +0.90(+0.57%)
Feb 13, 2014 155.07 158.14 154.51 157.65 20,118 +2.44(+1.57%)
Feb 12, 2014 156.23 157.28 155.11 155.22 8,394 -0.53(-0.34%)
Feb 11, 2014 152.07 156.46 152.07 155.74 31,454 +3.90(+2.57%)
Feb 10, 2014 151.51 152.26 150.76 151.84 11,488 -0.30(-0.20%)
Feb 07, 2014 152.48 152.86 151.23 152.15 18,250 -0.11(-0.07%)
Feb 06, 2014 148.59 152.56 148.59 152.26 11,365 +3.86(+2.60%)
Feb 05, 2014 150.42 150.42 148.16 148.40 41,782 -2.35(-1.56%)
Feb 04, 2014 149.71 151.25 149.11 150.75 35,782 +1.87(+1.25%)
Feb 03, 2014 152.00 152.29 148.62 148.88 25,662 -3.34(-2.19%)
Jan 31, 2014 151.21 153.34 150.61 152.22 9,706 -0.71(-0.47%)
Jan 30, 2014 152.63 153.53 152.24 152.93 17,722 +1.54(+1.01%)
Jan 29, 2014 152.33 152.44 150.63 151.40 29,219 -1.91(-1.25%)
Jan 28, 2014 153.34 153.53 152.22 153.31 20,110 +0.38(+0.25%)
Jan 27, 2014 154.24 154.36 151.43 152.93 22,344 -1.35(-0.87%)
Jan 24, 2014 156.12 156.12 152.78 154.28 50,985 -2.96(-1.88%)
Jan 23, 2014 160.28 160.39 156.64 157.24 43,078 -3.75(-2.33%)
Jan 22, 2014 160.20 161.18 159.53 160.99 100,188 +0.86(+0.54%)
Jan 21, 2014 160.31 161.63 158.82 160.13 15,228 +1.05(+0.66%)
Jan 17, 2014 158.89 159.08 159.08 159.08 11,741 +0.34(+0.21%)
Jan 16, 2014 159.12 159.49 157.95 158.74 23,393 -0.64(-0.40%)
Jan 15, 2014 159.15 160.09 158.93 159.38 25,455 +0.22(+0.14%)
Jan 14, 2014 156.60 159.15 156.60 159.15 12,792 +2.81(+1.80%)
Jan 13, 2014 159.23 159.23 156.00 156.34 10,897 -3.30(-2.07%)
Jan 10, 2014 158.10 159.79 157.65 159.64 14,995 +1.87(+1.19%)
Jan 09, 2014 158.63 159.23 156.87 157.77 19,363 -0.64(-0.40%)
Jan 08, 2014 160.39 160.39 157.92 158.40 16,677 -1.84(-1.15%)
Jan 07, 2014 160.88 160.88 159.19 160.24 37,709 -0.49(-0.30%)
Jan 06, 2014 161.89 162.15 160.07 160.73 19,897 -0.79(-0.49%)
Jan 03, 2014 161.44 162.41 161.36 161.51 8,217 +0.34(+0.21%)
Jan 02, 2014 163.01 163.57 160.65 161.18 20,003 -2.66(-1.62%)
Dec 31, 2013 162.79 163.84 163.84 163.84 16,731 +1.50(+0.92%)
Dec 30, 2013 163.16 164.02 162.26 162.34 17,039 -0.83(-0.51%)
Dec 27, 2013 162.19 163.46 162.04 163.16 12,057 +1.31(+0.81%)
Dec 26, 2013 162.60 162.82 161.51 161.85 17,842 +0.07(+0.05%)
Dec 24, 2013 159.56 162.18 159.56 161.78 20,830 +2.21(+1.39%)
Dec 23, 2013 160.65 160.91 159.35 159.56 7,006 -0.22(-0.14%)
Dec 20, 2013 158.33 159.98 158.33 159.79 10,832 +3.75(+2.40%)
Dec 19, 2013 156.52 156.89 155.30 156.04 17,818 -0.96(-0.61%)
Dec 18, 2013 156.60 157.15 154.46 157.00 30,336 +0.63(+0.40%)
Dec 17, 2013 157.48 157.48 155.53 156.38 17,394 -0.85(-0.54%)
Dec 16, 2013 155.67 157.52 155.67 157.22 22,250 +2.29(+1.48%)
Dec 13, 2013 155.27 155.49 153.83 154.94 14,627 -0.19(-0.12%)
Dec 12, 2013 154.20 155.98 154.20 155.12 9,352 +0.81(+0.53%)
Dec 11, 2013 156.71 156.71 153.98 154.31 11,428 -2.18(-1.39%)
Dec 10, 2013 158.11 158.70 156.41 156.49 21,625 -1.44(-0.91%)
Dec 09, 2013 158.29 158.70 156.78 157.93 18,621 -0.18(-0.12%)
Dec 06, 2013 159.66 160.43 157.85 158.11 12,711 -0.52(-0.33%)
Dec 05, 2013 159.77 159.77 158.07 158.63 19,519 -0.81(-0.51%)
Dec 04, 2013 158.37 159.68 157.17 159.44 15,487 +0.63(+0.40%)
Dec 03, 2013 157.78 160.14 158.03 158.81 27,256 +0.26(+0.16%)
Dec 02, 2013 158.33 159.56 156.93 158.55 10,847 -0.19(-0.12%)
Nov 29, 2013 158.44 160.25 157.44 158.74 7,277 +0.66(+0.42%)
Nov 27, 2013 159.07 159.40 157.44 158.07 8,263 -1.38(-0.87%)
Nov 26, 2013 158.40 159.51 157.67 159.46 6,659 +0.83(+0.52%)
Nov 25, 2013 162.46 162.46 158.37 158.63 18,488 -4.21(-2.58%)
Nov 22, 2013 163.31 163.42 161.98 162.83 13,985 -0.52(-0.32%)
Nov 21, 2013 163.20 163.61 162.28 163.35 13,208 +1.14(+0.71%)
Nov 20, 2013 162.72 163.42 161.83 162.21 8,262 -0.08(-0.05%)
Nov 19, 2013 164.05 164.16 161.78 162.29 15,449 -1.87(-1.14%)
Nov 18, 2013 168.74 168.74 163.53 164.16 9,284 -3.43(-2.05%)
Nov 15, 2013 167.93 168.11 166.60 167.59 4,455 +0.66(+0.40%)
Nov 14, 2013 165.86 166.93 165.42 166.93 9,846 +2.66(+1.62%)
Nov 12, 2013 166.01 166.01 163.39 164.27 11,221 -2.55(-1.53%)
Nov 11, 2013 165.49 167.26 165.27 166.82 23,738 +1.48(+0.89%)
Nov 08, 2013 161.32 165.49 161.32 165.34 14,258 +3.91(+2.42%)
Nov 07, 2013 164.53 164.60 161.12 161.43 9,281 -2.73(-1.66%)
Nov 06, 2013 164.31 166.27 163.24 164.16 6,748 +0.63(+0.38%)
Nov 05, 2013 163.76 164.29 162.81 163.53 6,651 -1.14(-0.69%)
Nov 04, 2013 162.80 164.68 162.65 164.68 5,379 +2.66(+1.64%)
Nov 01, 2013 163.50 163.50 160.55 162.02 15,023 -1.14(-0.70%)
Oct 31, 2013 162.98 164.86 162.24 163.16 12,140 +0.41(+0.25%)
Oct 30, 2013 163.87 164.90 162.17 162.76 27,007 -1.33(-0.81%)
Oct 29, 2013 161.80 164.09 161.80 164.09 11,722 +2.55(+1.58%)
Oct 28, 2013 160.62 161.80 160.58 161.54 16,442 +0.74(+0.46%)
Oct 25, 2013 160.62 161.10 159.91 160.80 10,509 +0.85(+0.53%)
Oct 24, 2013 160.32 160.34 159.05 159.96 15,267 -0.81(-0.51%)
Oct 23, 2013 163.20 163.20 159.84 160.77 12,949 -3.36(-2.05%)
Oct 22, 2013 164.05 165.56 163.65 164.12 20,159 +0.85(+0.52%)
Oct 21, 2013 164.01 165.16 163.02 163.28 13,940 -1.33(-0.81%)
Oct 18, 2013 163.20 164.68 163.20 164.60 17,966 +3.14(+1.94%)
Oct 17, 2013 160.36 161.56 160.25 161.47 11,933 +0.96(+0.60%)
Oct 16, 2013 159.66 160.73 159.33 160.51 45,462 +1.66(+1.05%)
Oct 15, 2013 160.18 160.18 158.44 158.85 19,948 -1.62(-1.01%)
Oct 14, 2013 158.22 160.47 157.81 160.47 6,238 +1.14(+0.72%)
Oct 11, 2013 157.04 159.44 156.67 159.33 5,236 +1.70(+1.08%)
Oct 10, 2013 155.16 157.80 155.16 157.63 77,447 +3.91(+2.54%)
Oct 09, 2013 155.08 155.08 152.98 153.72 19,001 -1.25(-0.81%)
Oct 08, 2013 157.11 157.70 154.90 154.97 11,913 -1.88(-1.20%)
Oct 07, 2013 157.22 157.89 156.52 156.85 4,258 -1.66(-1.05%)
Oct 04, 2013 156.82 159.22 156.26 158.51 23,656 +1.81(+1.15%)
Oct 03, 2013 157.22 157.30 155.41 156.71 6,187 -0.89(-0.56%)
Oct 02, 2013 156.41 157.65 155.53 157.59 2,890 +0.59(+0.38%)
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.