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

SPDR S&P 500 ETF Trust (NY: SPY )

568.64 -11.37 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Jan 29, 2016 190.02 193.88 189.88 193.72 210,529,344 +4.61(+2.44%)
Jan 28, 2016 189.96 190.20 187.16 189.11 143,512,048 +0.98(+0.52%)
Jan 27, 2016 189.58 191.56 187.06 188.13 185,228,560 -2.07(-1.09%)
Jan 26, 2016 188.42 190.53 188.02 190.20 140,629,872 +2.56(+1.36%)
Jan 25, 2016 189.92 190.14 187.41 187.64 129,684,416 -2.88(-1.51%)
Jan 22, 2016 189.78 190.75 188.88 190.52 168,319,600 +3.83(+2.05%)
Jan 21, 2016 186.21 188.87 184.64 186.69 195,245,872 +1.04(+0.56%)
Jan 20, 2016 185.03 187.50 181.02 185.65 286,054,176 -2.41(-1.28%)
Jan 19, 2016 189.96 190.11 186.20 188.06 194,705,856 +0.25(+0.13%)
Jan 15, 2016 186.77 187.81 187.81 187.81 314,240,192 -4.12(-2.15%)
Jan 14, 2016 189.55 193.26 187.66 191.93 240,471,872 +3.10(+1.64%)
Jan 13, 2016 194.45 194.86 188.38 188.83 220,798,464 -4.83(-2.49%)
Jan 12, 2016 193.82 194.55 191.14 193.66 171,430,224 +1.55(+0.81%)
Jan 11, 2016 193.01 193.41 189.82 192.11 187,548,976 +0.19(+0.10%)
Jan 08, 2016 195.19 195.85 191.58 191.92 209,817,232 -2.13(-1.10%)
Jan 07, 2016 195.33 197.44 193.59 194.05 212,883,584 -4.77(-2.40%)
Jan 06, 2016 198.34 200.06 197.60 198.82 151,831,040 -2.54(-1.26%)
Jan 05, 2016 201.40 201.90 200.05 201.36 110,615,216 +0.34(+0.17%)
Jan 04, 2016 200.49 201.03 198.59 201.02 221,786,032 -2.85(-1.40%)
Dec 31, 2015 205.13 203.87 203.87 203.87 102,929,504 -2.06(-1.00%)
Dec 30, 2015 207.11 207.21 205.76 205.93 63,260,164 -1.47(-0.71%)
Dec 29, 2015 206.51 207.79 206.48 207.40 92,545,616 +2.19(+1.07%)
Dec 28, 2015 204.86 205.26 203.94 205.21 65,776,452 -0.47(-0.23%)
Dec 24, 2015 205.72 205.68 205.68 205.68 48,539,600 -0.34(-0.17%)
Dec 23, 2015 204.69 206.07 204.58 206.02 110,891,800 +2.52(+1.24%)
Dec 22, 2015 202.72 203.85 201.55 203.50 110,820,104 +1.83(+0.91%)
Dec 21, 2015 201.41 201.88 200.09 201.67 98,825,600 +1.65(+0.82%)
Dec 18, 2015 202.77 202.93 199.83 200.02 251,393,536 -4.84(-2.36%)
Dec 17, 2015 208.40 208.47 204.84 204.86 172,559,104 -3.17(-1.52%)
Dec 16, 2015 206.37 208.39 204.80 208.03 196,650,080 +3.00(+1.46%)
Dec 15, 2015 204.70 206.11 202.87 205.03 153,828,368 +2.13(+1.05%)
Dec 14, 2015 202.07 203.05 199.95 202.90 181,878,240 +1.02(+0.51%)
Dec 11, 2015 203.35 204.14 201.51 201.88 211,173,312 -3.99(-1.94%)
Dec 10, 2015 205.42 207.43 205.16 205.87 115,982,048 +0.53(+0.26%)
Dec 09, 2015 206.19 208.68 204.18 205.34 162,199,376 -1.61(-0.78%)
Dec 08, 2015 206.49 208.29 205.78 206.95 103,132,704 -1.40(-0.67%)
Dec 07, 2015 209.23 209.73 207.20 208.35 101,848,104 -1.27(-0.61%)
Dec 04, 2015 205.61 209.97 205.93 209.62 192,913,872 +4.01(+1.95%)
Dec 03, 2015 208.83 209.15 204.75 205.61 165,943,312 -2.92(-1.40%)
Dec 02, 2015 210.62 211.00 208.23 208.53 108,291,320 -2.15(-1.02%)
Dec 01, 2015 209.44 210.82 209.11 210.68 97,689,312 +1.99(+0.95%)
Nov 30, 2015 209.75 209.89 208.56 208.69 112,507,152 -0.87(-0.42%)
Nov 27, 2015 209.43 209.80 208.86 209.56 37,317,780 +0.24(+0.11%)
Nov 25, 2015 209.50 209.32 209.32 209.32 51,980,100 -0.03(-0.01%)
Nov 24, 2015 207.87 209.83 207.41 209.35 98,777,112 +0.28(+0.13%)
Nov 23, 2015 209.38 209.98 208.52 209.07 64,855,984 -0.24(-0.12%)
Nov 20, 2015 209.45 210.12 208.86 209.31 94,011,520 +0.76(+0.36%)
Nov 19, 2015 208.59 209.05 208.20 208.55 88,031,864 -0.18(-0.09%)
Nov 18, 2015 206.04 208.90 205.99 208.73 121,176,904 +3.26(+1.59%)
Nov 17, 2015 205.99 207.04 204.88 205.47 120,992,936 -0.15(-0.07%)
Nov 16, 2015 202.32 205.68 202.18 205.62 117,536,616 +3.08(+1.52%)
Nov 13, 2015 204.35 204.67 202.44 202.54 153,577,056 -2.30(-1.12%)
Nov 12, 2015 206.50 207.06 204.82 204.84 121,168,440 -2.90(-1.40%)
Nov 11, 2015 208.88 208.94 207.66 207.74 67,770,784 -0.82(-0.39%)
Nov 10, 2015 207.51 208.60 207.19 208.56 75,790,256 +0.48(+0.23%)
Nov 09, 2015 209.31 209.49 206.95 208.08 130,917,120 -1.96(-0.93%)
Nov 06, 2015 209.74 210.32 208.46 210.04 110,471,472 -0.11(-0.05%)
Nov 05, 2015 210.43 210.98 209.09 210.15 78,268,552 -0.21(-0.10%)
Nov 04, 2015 211.35 211.50 209.72 210.36 96,099,536 -0.64(-0.30%)
Nov 03, 2015 209.97 211.66 209.70 211.00 95,176,936 +0.61(+0.29%)
Nov 02, 2015 208.32 210.62 208.17 210.39 86,144,688 +2.46(+1.18%)
Oct 30, 2015 209.06 209.44 207.74 207.93 131,076,944 -0.90(-0.43%)
Oct 29, 2015 208.35 209.27 208.21 208.83 90,479,904 -0.12(-0.06%)
Oct 28, 2015 207.00 208.98 206.21 208.95 135,782,272 +2.35(+1.14%)
Oct 27, 2015 206.20 207.00 205.79 206.60 77,874,880 -0.40(-0.19%)
Oct 26, 2015 207.30 207.37 206.56 207.00 69,010,272 -0.51(-0.25%)
Oct 23, 2015 207.25 207.95 206.30 207.51 144,442,336 +2.25(+1.10%)
Oct 22, 2015 202.98 205.51 201.85 205.26 174,749,920 +3.41(+1.69%)
Oct 21, 2015 203.61 203.79 201.65 201.85 102,013,576 -1.24(-0.61%)
Oct 20, 2015 202.85 203.83 202.55 203.09 78,425,928 -0.28(-0.14%)
Oct 19, 2015 202.50 203.37 202.13 203.37 76,481,656 +0.10(+0.05%)
Oct 16, 2015 202.83 203.29 201.92 203.27 114,580,048 +0.92(+0.45%)
Oct 15, 2015 200.08 202.36 199.64 202.35 134,057,984 +3.06(+1.54%)
Oct 14, 2015 200.18 200.87 198.94 199.29 99,049,560 -0.96(-0.48%)
Oct 13, 2015 200.65 202.16 200.05 200.25 87,990,264 -1.27(-0.63%)
Oct 12, 2015 201.42 201.76 200.91 201.52 56,374,436 +0.19(+0.09%)
Oct 09, 2015 201.38 201.90 200.58 201.33 107,069,240 +0.12(+0.06%)
Oct 08, 2015 199.41 201.55 198.61 201.21 152,958,288 +1.80(+0.90%)
Oct 07, 2015 198.90 199.82 197.49 199.41 124,234,360 +1.62(+0.82%)
Oct 06, 2015 198.31 198.98 197.00 197.79 110,217,720 -0.68(-0.34%)
Oct 05, 2015 196.46 198.74 196.33 198.47 126,096,328 +3.47(+1.78%)
Oct 02, 2015 189.77 195.03 189.12 195.00 211,003,344 +2.87(+1.49%)
Oct 01, 2015 192.08 192.49 189.82 192.13 130,832,128 +0.50(+0.26%)
Sep 30, 2015 190.37 191.83 189.44 191.63 163,452,000 +3.51(+1.87%)
Sep 29, 2015 188.27 189.74 186.93 188.12 159,021,344 +0.11(+0.06%)
Sep 28, 2015 191.78 191.91 187.64 188.01 178,463,328 -4.84(-2.51%)
Sep 25, 2015 194.64 195.00 191.81 192.85 155,054,784 -0.05(-0.03%)
Sep 24, 2015 192.15 193.45 190.56 192.90 159,308,224 -0.70(-0.36%)
Sep 23, 2015 194.11 194.67 192.91 193.60 92,692,752 -0.31(-0.16%)
Sep 22, 2015 193.88 194.46 192.56 193.91 153,826,704 -2.55(-1.30%)
Sep 21, 2015 196.44 197.68 195.21 196.46 105,499,056 +1.01(+0.52%)
Sep 18, 2015 195.71 198.68 194.96 195.45 223,657,456 -4.28(-2.14%)
Sep 17, 2015 200.02 202.89 199.28 199.73 275,961,888 -0.45(-0.22%)
Sep 16, 2015 198.82 200.41 198.41 200.18 99,489,448 +1.72(+0.87%)
Sep 15, 2015 196.61 198.99 195.96 198.46 113,719,992 +2.45(+1.25%)
Sep 14, 2015 196.95 197.00 195.43 196.01 79,432,448 -0.73(-0.37%)
Sep 11, 2015 195.38 196.77 194.53 196.74 119,691,216 +0.89(+0.45%)
Sep 10, 2015 194.56 197.22 194.25 195.85 158,493,536 +1.06(+0.54%)
Sep 09, 2015 199.32 199.44 194.35 194.79 149,234,208 -2.64(-1.34%)
Sep 08, 2015 195.94 197.61 195.17 197.43 115,924,168 +4.84(+2.51%)
Sep 04, 2015 192.85 192.59 192.59 192.59 207,080,992 -2.96(-1.51%)
Sep 03, 2015 196.26 198.05 194.96 195.55 152,077,792 +0.14(+0.07%)
Sep 02, 2015 191.77 195.46 192.42 195.41 159,909,904 +3.64(+1.90%)
Sep 01, 2015 193.12 194.77 190.73 191.77 255,911,440 -5.90(-2.98%)
Aug 31, 2015 198.11 199.12 197.01 197.67 163,090,816 -1.61(-0.81%)
Aug 28, 2015 198.50 199.84 197.92 199.28 160,414,352 +0.01(+0.01%)
Aug 27, 2015 197.02 199.42 195.21 199.27 274,052,864 +4.81(+2.47%)
Aug 26, 2015 192.08 194.79 188.37 194.46 339,155,200 +7.19(+3.84%)
Aug 25, 2015 195.43 195.45 186.92 187.27 369,104,800 -2.23(-1.18%)
Aug 24, 2015 187.49 197.48 182.40 189.50 507,244,288 -8.13(-4.11%)
Aug 21, 2015 201.73 203.94 197.53 197.63 346,588,480 -6.34(-3.11%)
Aug 20, 2015 206.51 208.29 203.90 203.97 194,185,296 -4.35(-2.09%)
Aug 19, 2015 209.09 210.01 207.35 208.32 172,902,736 -1.66(-0.79%)
Aug 18, 2015 210.26 210.68 209.70 209.98 71,679,168 -0.61(-0.29%)
Aug 17, 2015 208.71 210.59 208.16 210.59 79,030,760 +1.17(+0.56%)
Aug 14, 2015 208.43 209.51 208.26 209.42 72,786,528 +0.76(+0.36%)
Aug 13, 2015 208.73 209.55 208.01 208.66 89,353,944 -0.26(-0.12%)
Aug 12, 2015 207.11 209.14 205.36 208.92 172,086,912 +0.25(+0.12%)
Aug 11, 2015 208.97 209.47 207.76 208.67 125,998,968 -1.90(-0.90%)
Aug 10, 2015 209.28 210.67 209.28 210.57 80,234,840 +2.62(+1.26%)
Aug 07, 2015 208.16 208.34 206.87 207.95 117,857,952 -0.40(-0.19%)
Aug 06, 2015 210.29 210.41 207.65 208.35 115,997,424 -1.72(-0.82%)
Aug 05, 2015 210.45 211.31 209.73 210.07 85,677,464 +0.69(+0.33%)
Aug 04, 2015 209.70 210.25 208.80 209.38 81,761,568 -0.41(-0.20%)
Aug 03, 2015 210.46 210.53 208.65 209.79 113,902,872 -0.71(-0.34%)
Jul 31, 2015 211.42 211.45 210.16 210.50 103,266,856 -0.32(-0.15%)
Jul 30, 2015 210.16 211.02 209.42 210.82 91,281,280 +0.05(+0.02%)
Jul 29, 2015 209.48 211.04 209.31 210.77 105,711,976 +1.44(+0.69%)
Jul 28, 2015 207.79 209.50 206.80 209.33 123,251,256 +2.54(+1.23%)
Jul 27, 2015 206.94 207.55 206.27 206.79 132,154,656 -1.21(-0.58%)
Jul 24, 2015 210.30 210.37 207.60 208.00 117,754,976 -2.18(-1.04%)
Jul 23, 2015 211.53 211.65 209.75 210.18 90,465,792 -1.19(-0.56%)
Jul 22, 2015 210.93 211.77 210.89 211.37 88,540,136 -0.38(-0.18%)
Jul 21, 2015 212.43 212.74 211.39 211.75 77,945,808 -0.84(-0.40%)
Jul 20, 2015 212.75 213.18 212.21 212.59 70,427,096 +0.11(+0.05%)
Jul 17, 2015 212.29 212.55 211.80 212.48 89,029,976 +0.18(+0.08%)
Jul 16, 2015 211.87 212.30 211.58 212.30 106,609,120 +1.69(+0.80%)
Jul 15, 2015 210.73 211.28 210.04 210.61 97,790,488 -0.07(-0.03%)
Jul 14, 2015 209.72 211.05 209.65 210.68 81,709,600 +0.91(+0.43%)
Jul 13, 2015 208.99 209.90 208.94 209.77 106,004,064 +2.29(+1.10%)
Jul 10, 2015 207.29 207.98 204.95 207.48 129,456,888 +2.58(+1.26%)
Jul 09, 2015 207.04 207.35 204.77 204.90 143,955,296 +0.37(+0.18%)
Jul 08, 2015 208.02 206.76 204.25 204.53 163,857,872 -3.49(-1.68%)
Jul 07, 2015 206.96 208.17 204.11 208.02 173,705,264 +1.30(+0.63%)
Jul 06, 2015 205.77 207.65 205.53 206.72 117,833,048 -0.59(-0.28%)
Jul 02, 2015 208.07 207.31 207.31 207.31 104,373,696 -0.19(-0.09%)
Jul 01, 2015 207.73 208.03 206.56 207.50 135,958,800 +1.65(+0.80%)
Jun 30, 2015 207.26 207.27 205.28 205.85 182,918,528 +0.43(+0.21%)
Jun 29, 2015 208.04 209.83 205.33 205.42 202,496,224 -4.40(-2.10%)
Jun 26, 2015 210.29 210.58 209.16 209.82 104,174,840 -0.04(-0.02%)
Jun 25, 2015 211.10 211.25 209.77 209.86 97,088,352 -0.64(-0.30%)
Jun 24, 2015 211.72 212.17 210.47 210.50 92,282,352 -1.54(-0.73%)
Jun 23, 2015 212.14 212.44 211.57 212.04 68,386,888 +0.15(+0.07%)
Jun 22, 2015 211.91 212.59 211.64 211.89 70,650,208 +1.08(+0.51%)
Jun 19, 2015 211.46 211.55 210.36 210.81 130,478,688 -1.97(-0.93%)
Jun 18, 2015 211.31 213.34 210.63 212.78 165,854,000 +2.19(+1.04%)
Jun 17, 2015 210.59 211.32 209.36 210.59 126,699,064 +0.34(+0.16%)
Jun 16, 2015 208.93 210.35 208.72 210.25 85,228,208 +1.14(+0.55%)
Jun 15, 2015 208.64 209.45 207.79 209.11 124,360,800 -0.90(-0.43%)
Jun 12, 2015 210.64 211.48 209.69 210.01 135,382,368 -1.62(-0.77%)
Jun 11, 2015 211.48 212.09 211.20 211.63 73,839,472 +0.68(+0.32%)
Jun 10, 2015 209.37 211.41 209.30 210.95 134,039,264 +2.50(+1.20%)
Jun 09, 2015 208.45 209.10 207.70 208.45 104,996,016 -0.03(-0.01%)
Jun 08, 2015 209.64 209.82 208.39 208.48 89,039,424 -1.29(-0.61%)
Jun 05, 2015 209.95 210.58 208.98 209.77 121,704,672 -0.36(-0.17%)
Jun 04, 2015 211.07 211.86 209.75 210.13 151,859,936 -1.79(-0.85%)
Jun 03, 2015 212.00 212.67 211.33 211.92 87,767,296 +0.56(+0.26%)
Jun 02, 2015 211.02 212.19 210.27 211.36 91,515,936 -0.21(-0.10%)
Jun 01, 2015 211.94 212.34 210.62 211.57 93,320,616 +0.43(+0.20%)
May 29, 2015 212.38 212.43 210.82 211.14 124,919,608 -1.32(-0.62%)
May 28, 2015 212.33 212.59 211.63 212.46 74,927,784 -0.24(-0.11%)
May 27, 2015 211.25 212.98 210.76 212.70 93,196,688 +2.00(+0.95%)
May 26, 2015 212.40 212.91 210.20 210.70 124,212,416 -2.29(-1.08%)
May 22, 2015 213.04 212.99 212.99 212.99 57,433,500 -0.51(-0.24%)
May 21, 2015 212.71 213.75 212.51 213.50 64,702,632 +0.62(+0.29%)
May 20, 2015 213.15 213.78 212.50 212.88 76,833,272 -0.15(-0.07%)
May 19, 2015 213.24 213.57 212.69 213.03 72,102,568 -0.07(-0.03%)
May 18, 2015 212.24 213.40 212.16 213.10 74,474,504 +0.66(+0.31%)
May 15, 2015 212.44 212.57 211.86 212.44 76,510,096 +0.23(+0.11%)
May 14, 2015 211.24 212.32 210.91 212.21 95,884,752 +2.19(+1.04%)
May 13, 2015 210.47 211.22 209.74 210.02 94,657,664 +0.04(+0.02%)
May 12, 2015 209.61 210.63 208.62 209.98 119,712,752 -0.62(-0.30%)
May 11, 2015 211.57 211.88 210.52 210.60 75,544,224 -1.02(-0.48%)
May 08, 2015 210.88 211.86 210.78 211.62 155,877,264 +2.75(+1.32%)
May 07, 2015 207.92 209.38 207.52 208.87 88,221,504 +0.83(+0.40%)
May 06, 2015 209.56 209.93 206.76 208.04 135,023,072 -0.86(-0.41%)
May 05, 2015 211.03 211.46 208.73 208.90 113,302,376 -2.42(-1.15%)
May 04, 2015 211.23 212.02 211.10 211.32 70,909,288 +0.60(+0.28%)
May 01, 2015 209.40 210.77 209.28 210.72 103,399,712 +2.26(+1.08%)
Apr 30, 2015 209.88 210.35 207.62 208.46 161,241,760 -2.11(-1.00%)
Apr 29, 2015 210.37 211.29 209.60 210.57 125,650,784 -0.87(-0.41%)
Apr 28, 2015 210.74 211.50 209.33 211.44 86,841,736 +0.67(+0.32%)
Apr 27, 2015 212.33 212.48 210.54 210.77 79,319,536 -0.88(-0.42%)
Apr 24, 2015 211.66 211.97 211.11 211.65 61,327,388 +0.49(+0.23%)
Apr 23, 2015 210.15 211.94 210.01 211.16 102,526,896 +0.53(+0.25%)
Apr 22, 2015 210.01 210.85 208.90 210.63 78,242,304 +1.03(+0.49%)
Apr 21, 2015 209.85 210.86 209.24 209.60 72,493,736 -0.25(-0.12%)
Apr 20, 2015 209.06 210.25 208.98 209.85 92,168,168 +1.90(+0.91%)
Apr 17, 2015 208.94 209.23 207.01 207.95 191,113,232 -2.42(-1.15%)
Apr 16, 2015 210.03 210.98 209.79 210.37 68,907,296 -0.06(-0.03%)
Apr 15, 2015 210.05 211.02 209.95 210.43 99,490,400 +0.94(+0.45%)
Apr 14, 2015 208.85 209.71 208.10 209.49 74,896,368 +0.40(+0.19%)
Apr 13, 2015 209.87 210.63 209.03 209.09 74,411,512 -0.95(-0.45%)
Apr 10, 2015 209.20 210.09 208.96 210.04 72,722,912 +1.14(+0.55%)
Apr 09, 2015 207.78 209.18 207.19 208.90 85,483,064 +0.93(+0.44%)
Apr 08, 2015 207.55 208.51 207.08 207.97 89,334,344 +0.69(+0.34%)
Apr 07, 2015 207.85 208.76 207.24 207.28 81,189,048 -0.55(-0.26%)
Apr 06, 2015 206.44 208.45 205.21 207.83 114,137,664 +1.40(+0.68%)
Apr 02, 2015 205.62 206.44 206.44 206.44 86,900,896 +0.74(+0.36%)
Apr 01, 2015 206.43 206.42 204.51 205.70 137,231,088 -0.73(-0.35%)
Mar 31, 2015 207.26 208.10 206.36 206.43 126,741,424 -1.82(-0.87%)
Mar 30, 2015 206.98 208.61 206.97 208.25 96,143,176 +2.51(+1.22%)
Mar 27, 2015 205.13 205.95 204.90 205.74 118,938,968 +0.47(+0.23%)
Mar 26, 2015 204.96 206.37 204.12 205.27 153,031,664 -0.49(-0.24%)
Mar 25, 2015 209.07 209.35 205.71 205.76 159,421,728 -3.06(-1.47%)
Mar 24, 2015 209.85 210.40 208.74 208.82 77,784,568 -1.18(-0.56%)
Mar 23, 2015 210.42 211.11 210.00 210.00 71,729,592 -0.41(-0.19%)
Mar 20, 2015 209.71 211.02 209.49 210.41 177,715,088 +0.91(+0.43%)
Mar 19, 2015 209.96 210.47 209.03 209.50 117,869,544 -0.96(-0.46%)
Mar 18, 2015 207.39 211.27 206.62 210.46 228,670,304 +2.50(+1.20%)
Mar 17, 2015 207.69 208.42 206.98 207.96 94,489,280 -0.62(-0.30%)
Mar 16, 2015 206.71 208.69 205.86 208.58 135,950,320 +2.75(+1.34%)
Mar 13, 2015 206.77 207.93 204.58 205.83 162,410,896 -1.27(-0.61%)
Mar 12, 2015 205.26 207.18 205.20 207.10 93,929,816 +2.60(+1.27%)
Mar 11, 2015 205.29 205.50 204.40 204.50 109,281,560 -0.48(-0.23%)
Mar 10, 2015 206.71 206.81 204.93 204.98 156,988,000 -3.38(-1.62%)
Mar 09, 2015 207.74 208.79 207.55 208.36 89,745,592 +0.86(+0.41%)
Mar 06, 2015 210.46 209.94 207.10 207.50 188,127,984 -2.96(-1.41%)
Mar 05, 2015 210.62 210.80 209.85 210.46 76,846,360 +0.23(+0.11%)
Mar 04, 2015 210.40 210.49 209.23 210.23 114,422,752 -0.89(-0.42%)
Mar 03, 2015 211.47 212.05 210.41 211.12 110,244,344 -0.87(-0.41%)
Mar 02, 2015 210.78 212.06 210.72 211.99 87,386,200 +1.33(+0.63%)
Feb 27, 2015 211.26 211.58 210.60 210.66 108,075,968 -0.72(-0.34%)
Feb 26, 2015 211.52 211.71 210.65 211.38 72,594,096 -0.25(-0.12%)
Feb 25, 2015 211.66 212.24 211.22 211.63 73,024,456 -0.18(-0.08%)
Feb 24, 2015 211.12 212.05 210.76 211.81 72,261,488 +0.60(+0.28%)
Feb 23, 2015 210.94 211.21 210.48 211.21 74,324,096 -0.03(-0.01%)
Feb 20, 2015 209.48 211.33 208.73 211.24 140,896,384 +1.26(+0.60%)
Feb 19, 2015 209.41 210.42 209.24 209.98 91,425,616 -0.15(-0.07%)
Feb 18, 2015 209.66 210.22 209.34 210.13 80,068,432 +0.02(+0.01%)
Feb 17, 2015 209.40 210.32 209.10 210.11 76,932,720 +0.33(+0.16%)
Feb 13, 2015 209.07 209.78 209.78 209.78 93,670,400 +0.86(+0.41%)
Feb 12, 2015 207.89 208.99 206.97 208.92 97,404,360 +1.99(+0.96%)
Feb 11, 2015 206.61 207.45 205.83 206.93 90,659,368 +0.12(+0.06%)
Feb 10, 2015 205.88 207.12 204.68 206.81 96,083,376 +2.18(+1.07%)
Feb 09, 2015 204.77 205.64 204.13 204.63 87,134,864 -0.92(-0.45%)
Feb 06, 2015 206.56 207.24 204.92 205.55 125,672,024 -0.57(-0.28%)
Feb 05, 2015 204.86 206.30 204.77 206.12 97,776,112 +2.06(+1.01%)
Feb 04, 2015 203.92 205.38 203.51 204.06 134,047,728 -0.78(-0.38%)
Feb 03, 2015 203.00 204.85 202.55 204.84 123,968,320 +2.92(+1.45%)
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.