Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 100.08 100.64 99.83 100.56 190,859,392 +0.75(+0.75%)
Jan 28, 2011 101.70 101.86 99.65 99.81 378,158,336 -1.77(-1.75%)
Jan 27, 2011 101.36 101.76 101.18 101.58 157,664,992 +0.25(+0.25%)
Jan 26, 2011 101.19 101.63 100.99 101.33 180,668,768 +0.39(+0.39%)
Jan 25, 2011 100.62 101.03 100.11 100.94 214,272,720 +0.05(+0.05%)
Jan 24, 2011 100.25 101.01 100.23 100.89 145,431,312 +0.57(+0.57%)
Jan 21, 2011 100.72 100.94 100.21 100.32 193,816,400 +0.23(+0.23%)
Jan 20, 2011 100.00 100.34 99.35 100.09 224,601,856 -0.15(-0.15%)
Jan 19, 2011 101.13 101.23 99.96 100.24 194,150,496 -0.98(-0.97%)
Jan 18, 2011 100.95 101.31 100.83 101.22 146,203,520 +0.17(+0.17%)
Jan 14, 2011 100.18 101.07 100.11 101.05 150,584,592 +0.73(+0.73%)
Jan 13, 2011 100.52 100.57 100.07 100.32 165,134,160 -0.17(-0.17%)
Jan 12, 2011 100.19 100.59 99.61 100.48 137,556,096 +0.90(+0.90%)
Jan 11, 2011 99.59 99.83 99.21 99.58 141,004,112 +0.35(+0.35%)
Jan 10, 2011 98.92 99.37 98.62 99.23 156,407,712 -0.13(-0.13%)
Jan 07, 2011 99.69 99.85 98.58 99.36 199,666,496 -0.20(-0.20%)
Jan 06, 2011 99.79 99.90 99.26 99.55 156,656,160 -0.20(-0.20%)
Jan 05, 2011 98.92 99.81 98.83 99.75 171,327,360 +0.52(+0.52%)
Jan 04, 2011 99.51 99.54 98.61 99.23 175,728,512 -0.05(-0.06%)
Jan 03, 2011 99.02 99.72 98.23 99.29 177,295,792 +1.02(+1.03%)
Dec 31, 2010 98.10 98.36 97.94 98.27 116,792,152 +0.02(+0.02%)
Dec 30, 2010 98.31 98.53 98.10 98.25 98,010,696 -0.15(-0.15%)
Dec 29, 2010 98.45 98.62 98.39 98.40 74,204,096 +0.06(+0.06%)
Dec 28, 2010 98.39 98.43 98.08 98.33 70,721,152 +0.14(+0.14%)
Dec 27, 2010 97.79 98.29 97.72 98.19 74,300,936 +0.04(+0.04%)
Dec 23, 2010 98.18 98.29 97.91 98.15 89,675,520 -0.15(-0.15%)
Dec 22, 2010 98.06 98.33 98.00 98.30 100,864,920 +0.31(+0.32%)
Dec 21, 2010 97.68 98.05 97.58 97.99 121,426,720 +0.62(+0.63%)
Dec 20, 2010 97.40 97.61 96.89 97.37 152,311,952 +0.23(+0.24%)
Dec 17, 2010 96.97 97.26 96.76 97.14 180,524,112 +0.10(+0.11%)
Dec 16, 2010 96.54 97.10 96.20 97.03 229,568,512 +0.56(+0.58%)
Dec 15, 2010 96.74 97.12 96.31 96.47 206,338,304 -0.44(-0.46%)
Dec 14, 2010 96.98 97.35 96.62 96.92 189,141,872 +0.09(+0.09%)
Dec 13, 2010 97.21 97.33 96.80 96.83 172,130,752 +0.06(+0.06%)
Dec 10, 2010 96.51 96.86 96.19 96.77 151,239,056 +0.56(+0.58%)
Dec 09, 2010 96.37 96.41 95.74 96.21 158,616,000 +0.37(+0.38%)
Dec 08, 2010 95.60 95.91 95.16 95.84 177,290,944 +0.36(+0.37%)
Dec 07, 2010 96.35 96.40 95.43 95.49 265,471,808 +0.15(+0.16%)
Dec 06, 2010 95.33 95.65 95.23 95.34 131,884,072 -0.20(-0.21%)
Dec 03, 2010 94.95 95.64 94.93 95.53 194,611,536 +0.26(+0.27%)
Dec 02, 2010 94.22 95.35 94.17 95.28 245,788,848 +1.20(+1.28%)
Dec 01, 2010 93.44 94.25 93.43 94.07 284,150,336 +1.96(+2.12%)
Nov 30, 2010 91.72 92.64 91.58 92.11 300,576,544 -0.52(-0.56%)
Nov 29, 2010 92.12 92.88 91.53 92.64 287,462,144 +0.28(+0.30%)
Nov 26, 2010 92.63 93.14 92.35 92.35 97,773,024 -1.09(-1.16%)
Nov 24, 2010 92.66 93.44 93.44 93.44 180,294,528 +1.38(+1.50%)
Nov 23, 2010 92.33 92.52 91.72 92.06 285,494,368 -1.38(-1.47%)
Nov 22, 2010 93.05 93.47 92.33 93.43 233,374,736 -0.08(-0.08%)
Nov 19, 2010 93.21 93.55 92.70 93.51 201,768,672 +0.26(+0.28%)
Nov 18, 2010 92.79 93.59 92.78 93.25 254,041,680 +1.35(+1.47%)
Nov 17, 2010 91.90 92.28 91.62 91.90 221,382,560 +0.05(+0.05%)
Nov 16, 2010 92.73 92.89 91.41 91.86 385,998,464 -1.45(-1.56%)
Nov 15, 2010 93.74 94.10 93.27 93.31 210,546,608 -0.13(-0.14%)
Nov 12, 2010 93.92 94.34 93.01 93.44 307,527,744 -1.12(-1.18%)
Nov 11, 2010 94.10 94.70 93.82 94.56 202,897,360 -0.36(-0.38%)
Nov 10, 2010 94.52 94.97 93.80 94.92 283,939,968 +0.38(+0.40%)
Nov 09, 2010 95.48 95.58 94.16 94.54 239,727,952 -0.63(-0.66%)
Nov 08, 2010 95.11 95.38 94.79 95.17 200,207,024 -0.24(-0.25%)
Nov 05, 2010 95.11 95.56 94.98 95.41 232,385,632 +0.36(+0.38%)
Nov 04, 2010 93.25 95.09 93.27 95.04 276,147,680 +1.80(+1.93%)
Nov 03, 2010 93.03 93.30 92.08 93.25 291,427,904 +0.36(+0.38%)
Nov 02, 2010 92.84 93.09 92.59 92.89 203,212,096 +0.75(+0.81%)
Nov 01, 2010 92.56 93.09 91.62 92.14 223,745,008 +0.03(+0.03%)
Oct 29, 2010 91.95 92.29 91.79 92.11 185,628,848 +0.07(+0.08%)
Oct 28, 2010 92.56 92.59 91.60 92.04 216,718,864 +0.02(+0.02%)
Oct 27, 2010 91.65 92.13 91.16 92.03 244,331,008 -0.25(-0.27%)
Oct 25, 2010 92.62 93.10 92.21 92.28 194,179,760 +0.44(+0.47%)
Oct 22, 2010 91.97 92.14 91.73 91.84 139,102,864 +0.01(+0.01%)
Oct 21, 2010 92.04 92.58 91.12 91.83 284,869,376 +0.20(+0.22%)
Oct 20, 2010 90.91 92.07 90.85 91.63 257,194,864 +0.89(+0.98%)
Oct 19, 2010 92.15 91.62 90.19 90.74 360,636,640 -1.41(-1.53%)
Oct 18, 2010 91.53 92.25 91.20 92.15 181,660,560 +0.65(+0.71%)
Oct 15, 2010 91.95 92.00 90.77 91.50 313,492,288 +0.19(+0.20%)
Oct 14, 2010 91.58 91.74 90.74 91.31 279,762,592 -0.36(-0.39%)
Oct 13, 2010 91.47 92.16 91.25 91.67 249,634,704 +0.71(+0.78%)
Oct 12, 2010 90.39 91.23 89.91 90.96 233,866,480 +0.28(+0.31%)
Oct 11, 2010 90.74 90.93 90.37 90.68 132,425,872 +0.09(+0.10%)
Oct 08, 2010 90.59 90.85 89.87 90.59 228,662,896 +0.50(+0.56%)
Oct 07, 2010 90.57 90.59 89.55 90.09 339,311 -0.11(-0.12%)
Oct 06, 2010 90.19 90.43 89.84 90.20 191,107,904 -0.01(-0.01%)
Oct 05, 2010 90.21 90.43 89.14 90.21 295,249,952 +1.78(+2.01%)
Oct 04, 2010 88.91 89.28 87.98 88.43 213,569,232 -0.67(-0.75%)
Oct 01, 2010 89.10 89.49 88.57 89.10 224,648,736 +0.37(+0.42%)
Sep 30, 2010 89.44 90.01 88.30 88.72 1,477,105 -0.26(-0.30%)
Sep 29, 2010 88.92 89.33 88.64 88.99 77,335 -0.16(-0.17%)
Sep 28, 2010 88.95 89.43 87.98 89.14 1,415,383 +0.31(+0.35%)
Sep 27, 2010 89.29 89.39 88.75 88.83 165,554,704 -0.43(-0.48%)
Sep 24, 2010 88.43 89.32 88.35 89.26 269,712,992 +1.83(+2.10%)
Sep 23, 2010 87.45 88.37 87.21 87.42 95,987 -0.73(-0.83%)
Sep 22, 2010 88.47 88.96 87.92 88.16 245,942,080 -0.36(-0.40%)
Sep 21, 2010 88.86 89.28 88.24 88.51 175,742 -0.27(-0.31%)
Sep 20, 2010 87.75 88.98 87.47 88.79 276,023,200 +1.34(+1.53%)
Sep 17, 2010 87.45 87.96 87.21 87.45 251,916,144 +0.03(+0.04%)
Sep 15, 2010 86.85 87.54 86.59 87.42 217,905,952 +0.31(+0.35%)
Sep 14, 2010 86.99 87.60 86.67 87.11 208,005 -0.05(-0.06%)
Sep 13, 2010 87.05 87.34 86.70 87.16 230,340,864 +0.96(+1.11%)
Sep 10, 2010 85.92 86.30 85.73 86.20 165,301,216 +0.43(+0.51%)
Sep 09, 2010 85.77 86.36 85.54 85.77 190,066,448 +0.39(+0.46%)
Sep 08, 2010 84.95 85.71 84.91 85.37 518,060 +0.36(+0.43%)
Sep 07, 2010 85.01 85.45 84.71 85.01 178,943 -0.73(-0.86%)
Sep 03, 2010 84.65 85.82 85.02 85.75 274,423,008 +1.10(+1.30%)
Sep 02, 2010 84.07 84.66 83.89 84.65 1,596,049 +0.78(+0.93%)
Sep 01, 2010 82.53 83.98 82.47 83.87 346,073,152 +2.43(+2.98%)
Aug 31, 2010 81.30 81.95 80.80 81.44 1,280,934 -0.08(-0.09%)
Aug 30, 2010 82.41 82.67 81.50 81.52 224,234,752 +0.18(+0.22%)
Aug 27, 2010 82.37 82.71 80.66 81.34 352,676,224 -0.86(-1.04%)
Aug 26, 2010 82.17 82.41 81.10 82.20 290,231,744 +0.28(+0.34%)
Aug 25, 2010 81.15 82.23 80.64 81.92 82,779 +0.32(+0.39%)
Aug 24, 2010 81.93 82.27 81.17 81.60 185,528 -1.23(-1.49%)
Aug 23, 2010 83.54 83.95 82.79 82.83 211,054,848 -0.31(-0.38%)
Aug 20, 2010 83.42 83.46 82.54 83.15 271,212,000 -0.27(-0.32%)
Aug 19, 2010 84.45 84.66 83.07 83.42 226,498 -1.48(-1.74%)
Aug 18, 2010 84.70 85.35 84.21 84.89 440,973 +0.15(+0.18%)
Aug 17, 2010 84.43 85.36 84.19 84.74 98,728 +1.03(+1.23%)
Aug 16, 2010 83.18 83.98 82.88 83.71 190,885,600 -0.04(-0.05%)
Aug 13, 2010 83.75 84.25 83.65 83.75 205,235,984 -0.29(-0.34%)
Aug 12, 2010 84.52 84.30 83.20 84.04 309,573,152 -0.48(-0.57%)
Aug 11, 2010 85.56 85.59 84.38 84.52 3,068,496 -2.23(-2.57%)
Aug 10, 2010 86.67 87.36 86.12 86.74 1,529,708 -0.63(-0.72%)
Aug 09, 2010 87.32 87.52 86.85 87.37 156,158,688 +0.46(+0.53%)
Aug 06, 2010 86.91 87.04 85.77 86.91 310,027,744 -0.35(-0.41%)
Aug 05, 2010 86.80 87.31 86.67 87.26 181,540,272 -0.09(-0.11%)
Aug 04, 2010 87.01 87.46 86.73 87.35 154,229 +0.58(+0.67%)
Aug 03, 2010 86.97 87.20 86.49 86.77 221,126 -0.42(-0.48%)
Aug 02, 2010 86.60 87.33 86.25 87.19 243,295,360 +1.93(+2.26%)
Jul 30, 2010 84.72 85.72 84.27 85.27 284,606,368 -0.02(-0.02%)
Jul 29, 2010 86.23 86.46 84.60 85.28 433,178 -0.42(-0.49%)
Jul 28, 2010 86.08 86.34 85.41 85.70 227,325 -0.56(-0.65%)
Jul 27, 2010 86.74 86.83 85.92 86.26 113,826 -0.09(-0.10%)
Jul 26, 2010 85.52 86.35 85.28 86.34 235,409,376 +0.97(+1.14%)
Jul 23, 2010 84.64 85.50 84.23 85.37 287,127,360 +0.73(+0.87%)
Jul 22, 2010 83.77 85.01 83.77 84.64 334,563 +1.85(+2.23%)
Jul 21, 2010 84.31 84.34 82.45 82.79 341,908,864 -1.09(-1.30%)
Jul 20, 2010 81.86 83.94 81.83 83.88 5,955,788 +0.92(+1.11%)
Jul 19, 2010 82.78 83.22 82.13 82.96 241,155,856 +0.49(+0.59%)
Jul 16, 2010 82.47 84.44 82.31 82.47 365,591,776 -1.76(-2.08%)
Jul 15, 2010 84.76 85.10 83.64 84.23 300,015,712 -0.56(-0.66%)
Jul 14, 2010 84.52 85.12 84.18 84.79 187,995 -0.01(-0.01%)
Jul 13, 2010 84.40 85.13 84.23 84.79 533,251 +1.63(+1.96%)
Jul 12, 2010 83.20 83.70 82.85 83.17 169,486,256 -0.31(-0.38%)
Jul 09, 2010 83.48 83.49 82.68 83.48 187,520,320 +0.62(+0.75%)
Jul 08, 2010 82.74 82.95 81.89 82.86 565,481 +0.81(+0.99%)
Jul 07, 2010 79.75 82.15 79.66 82.05 327,806,144 +2.92(+3.69%)
Jul 06, 2010 79.13 80.70 78.78 79.13 2,897,531 +0.11(+0.13%)
Jul 02, 2010 79.03 79.97 78.58 79.03 301,824,256 -0.44(-0.55%)
Jul 01, 2010 79.47 80.02 78.20 79.47 455,099 -0.35(-0.44%)
Jun 30, 2010 79.81 81.10 79.55 79.81 366,589,376 -0.61(-0.76%)
Jun 29, 2010 80.42 83.13 80.07 80.43 696,047 -2.98(-3.58%)
Jun 25, 2010 83.41 83.84 82.56 83.41 308,731,776 +0.37(+0.45%)
Jun 24, 2010 84.04 84.15 82.85 83.04 3,451,183 -1.43(-1.69%)
Jun 23, 2010 84.78 85.08 83.88 84.46 329,284,704 -0.26(-0.31%)
Jun 22, 2010 86.15 86.53 84.60 84.72 817,246 -1.42(-1.65%)
Jun 21, 2010 87.47 87.53 85.67 86.15 275,446,368 -0.25(-0.29%)
Jun 18, 2010 86.39 86.70 86.12 86.39 225,033,056 +0.09(+0.11%)
Jun 17, 2010 86.41 86.45 85.46 86.30 712,695 +0.14(+0.16%)
Jun 16, 2010 85.75 86.52 85.58 86.16 280,976,160 -0.03(-0.04%)
Jun 15, 2010 84.87 86.27 84.72 86.19 361,659 +1.92(+2.27%)
Jun 14, 2010 85.05 85.52 84.19 84.28 269,009,152 -0.13(-0.16%)
Jun 11, 2010 83.26 84.46 83.21 84.41 278,238,336 +0.41(+0.49%)
Jun 10, 2010 83.01 84.10 81.61 84.00 216,879 +2.39(+2.92%)
Jun 09, 2010 82.05 83.33 81.27 81.61 348,038,592 -0.44(-0.53%)
Jun 08, 2010 82.05 82.21 80.54 82.05 464,642,464 +0.87(+1.07%)
Jun 07, 2010 82.50 82.82 81.12 81.18 343,487,392 -1.02(-1.25%)
Jun 04, 2010 82.21 84.14 81.93 82.21 517,779,936 -2.66(-3.14%)
Jun 03, 2010 85.15 85.47 84.34 84.87 294,315,296 -0.04(-0.04%)
Jun 02, 2010 83.18 84.92 82.74 84.91 311,960,544 +2.15(+2.60%)
Jun 01, 2010 84.17 84.62 82.63 82.75 767,336 -1.42(-1.68%)
May 28, 2010 84.17 85.21 83.77 84.17 387,135,680 -1.07(-1.26%)
May 27, 2010 84.03 85.27 83.72 85.24 390,592,288 +2.76(+3.35%)
May 26, 2010 83.48 84.25 82.23 82.48 1,414,684 -0.50(-0.60%)
May 25, 2010 80.89 83.02 80.33 82.98 1,696,580 +0.08(+0.10%)
May 24, 2010 83.52 84.18 82.82 82.89 349,957,760 -1.08(-1.29%)
May 21, 2010 81.51 84.18 81.08 83.97 650,883,008 +1.21(+1.46%)
May 20, 2010 82.76 84.57 82.71 82.76 688,013,888 -3.76(-4.34%)
May 19, 2010 86.02 86.79 84.93 86.52 512,600,224 +0.02(+0.02%)
May 18, 2010 88.41 88.67 86.22 86.50 899,175 -1.19(-1.36%)
May 17, 2010 87.89 88.13 86.02 87.69 423,350,656 +0.05(+0.05%)
May 14, 2010 87.65 88.76 86.86 87.65 449,075,744 -1.62(-1.81%)
May 13, 2010 90.14 90.56 89.19 89.26 304,450,208 -0.29(-0.32%)
May 12, 2010 89.50 90.52 89.34 89.55 306,020,864 +0.41(+0.46%)
May 11, 2010 89.86 90.32 88.95 89.14 6,510,646 -0.25(-0.28%)
May 10, 2010 88.79 89.70 88.43 89.39 514,516,768 +3.77(+4.40%)
May 07, 2010 86.69 87.56 84.20 85.62 828,444,608 -0.38(-0.44%)
May 06, 2010 87.83 90.04 80.81 86.00 824,909,568 -3.55(-3.96%)
May 05, 2010 89.93 90.66 89.39 89.55 427,338,752 -0.89(-0.99%)
May 04, 2010 92.62 91.60 89.98 90.44 3,328,935 -2.18(-2.35%)
May 03, 2010 91.87 92.87 91.73 92.62 237,391,456 +1.18(+1.29%)
Apr 30, 2010 93.03 93.13 91.41 91.44 350,840,512 -1.57(-1.69%)
Apr 29, 2010 92.43 93.20 92.40 93.01 251,584,944 +1.14(+1.24%)
Apr 28, 2010 91.62 92.10 91.02 91.87 390,551,168 +0.26(+0.29%)
Apr 27, 2010 91.61 93.38 91.00 91.61 1,145,150 -1.78(-1.90%)
Apr 26, 2010 93.77 93.98 93.30 93.39 186,322,400 -0.36(-0.38%)
Apr 23, 2010 93.07 93.78 92.84 93.75 230,429,888 +0.61(+0.65%)
Apr 22, 2010 92.86 93.25 91.67 93.14 310,725,056 +0.28(+0.30%)
Apr 21, 2010 93.08 93.30 92.34 92.86 64,680 +0.61(+0.66%)
Apr 20, 2010 92.78 93.10 92.25 92.25 348,774 +0.41(+0.45%)
Apr 19, 2010 91.59 92.30 91.17 91.84 282,886,848 -0.02(-0.02%)
Apr 16, 2010 93.01 93.34 91.39 91.86 476,724,480 -1.49(-1.59%)
Apr 15, 2010 93.11 93.55 93.08 93.34 187,827,360 +0.08(+0.08%)
Apr 14, 2010 92.56 93.27 92.41 93.27 208,487,984 +1.05(+1.13%)
Apr 13, 2010 92.06 92.38 91.58 92.22 162,425,824 +0.07(+0.08%)
Apr 12, 2010 92.12 92.39 92.01 92.15 143,197,280 +0.15(+0.16%)
Apr 09, 2010 91.60 92.04 91.43 92.00 172,830,112 +0.60(+0.65%)
Apr 08, 2010 90.77 91.56 90.50 91.41 205,964,176 +0.32(+0.35%)
Apr 07, 2010 91.43 91.86 90.66 91.09 239,674,192 -0.52(-0.57%)
Apr 06, 2010 91.13 91.77 91.03 91.61 143,193,600 +0.23(+0.25%)
Apr 05, 2010 91.00 91.46 90.75 91.38 137,270,416 +0.72(+0.80%)
Apr 01, 2010 90.66 90.66 90.66 90.66 779 +0.62(+0.68%)
Mar 31, 2010 90.00 90.44 89.74 90.04 209,132,448 -0.31(-0.34%)
Mar 30, 2010 90.40 90.68 89.97 90.35 189,304,512 +0.06(+0.07%)
Mar 29, 2010 90.17 90.45 89.80 90.29 174,711,200 +0.57(+0.63%)
Mar 26, 2010 89.94 90.36 89.36 89.72 267,428,224 -0.05(-0.06%)
Mar 25, 2010 90.53 90.94 89.66 89.77 290,102,496 -0.15(-0.16%)
Mar 24, 2010 90.02 90.37 88.95 89.92 254,796,112 -0.44(-0.49%)
Mar 23, 2010 89.86 90.43 89.56 90.36 237,409,856 +0.63(+0.70%)
Mar 22, 2010 88.74 89.89 88.69 89.73 239,244,960 +0.48(+0.54%)
Mar 19, 2010 90.01 90.27 88.90 89.25 294,497,760 -0.45(-0.50%)
Mar 18, 2010 89.76 89.88 89.34 89.70 256,158,320 -0.05(-0.05%)
Mar 17, 2010 89.49 90.04 89.23 89.75 231,358,512 +0.53(+0.59%)
Mar 16, 2010 88.76 89.30 88.51 89.22 219,933,296 +0.71(+0.80%)
Mar 15, 2010 88.01 88.58 87.96 88.51 191,246,416 +0.02(+0.03%)
Mar 12, 2010 88.87 88.88 88.25 88.49 211,468,096 +0.01(+0.01%)
Mar 11, 2010 87.91 88.51 87.64 88.48 209,475,456 +0.37(+0.42%)
Mar 10, 2010 87.76 88.35 87.69 88.12 242,505,248 +0.39(+0.45%)
Mar 09, 2010 87.32 88.13 87.27 87.73 201,510,608 +0.15(+0.17%)
Mar 08, 2010 87.57 87.77 87.43 87.58 149,450,064 +0.02(+0.02%)
Mar 05, 2010 86.89 87.63 86.68 87.56 229,792,096 +1.23(+1.43%)
Mar 04, 2010 86.18 86.45 85.86 86.33 176,853,280 +0.26(+0.30%)
Mar 03, 2010 86.22 86.58 85.86 86.07 196,542,224 +0.15(+0.17%)
Mar 02, 2010 86.12 86.41 85.84 85.92 209,984,576 +0.16(+0.19%)
Mar 01, 2010 85.23 85.84 85.20 85.76 192,529,632 +0.88(+1.04%)
Feb 26, 2010 84.90 85.17 84.39 84.87 226,491,664 +0.05(+0.06%)
Feb 25, 2010 83.72 84.88 83.49 84.82 337,984,416 -0.13(-0.15%)
Feb 24, 2010 84.16 85.07 84.20 84.95 229,938,864 +0.79(+0.94%)
Feb 23, 2010 84.97 85.23 83.94 84.16 270,137,248 -1.03(-1.21%)
Feb 22, 2010 85.49 85.52 84.94 85.20 172,480,592 +0.02(+0.02%)
Feb 19, 2010 85.00 85.51 84.58 85.18 290,550,112 +0.19(+0.22%)
Feb 18, 2010 84.37 85.18 84.33 84.99 252,076,128 +0.49(+0.58%)
Feb 17, 2010 84.51 84.62 84.13 84.51 220,050,080 +0.40(+0.47%)
Feb 16, 2010 83.43 84.19 82.64 84.11 207,502,912 +1.30(+1.57%)
Feb 12, 2010 82.00 82.80 82.80 82.80 397,457,664 -0.07(-0.08%)
Feb 11, 2010 81.91 82.97 81.43 82.87 291,432,128 +0.86(+1.05%)
Feb 10, 2010 82.05 82.47 81.33 82.02 313,591,616 -0.16(-0.20%)
Feb 09, 2010 82.11 82.89 81.45 82.18 440,654,528 +0.53(+0.65%)
Feb 08, 2010 81.81 82.26 81.10 81.65 292,252,416 -0.10(-0.12%)
Feb 05, 2010 81.67 81.92 80.15 81.75 644,009,344 +0.17(+0.21%)
Feb 04, 2010 83.53 83.56 81.56 81.58 464,946,208 -2.60(-3.09%)
Feb 03, 2010 84.22 84.68 83.93 84.18 225,154,464 -0.42(-0.50%)
Feb 02, 2010 83.74 84.76 83.45 84.60 282,098,688 +1.43(+1.72%)
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.