Skip to main content

S&P Depository Receipts (NY: SPY )

523.38 +0.21 (+0.04%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 245.76 248.48 245.54 247.99 112,965,200 +2.16(+0.88%)
Jan 30, 2019 243.55 246.69 242.77 245.83 100,388,680 +3.83(+1.58%)
Jan 29, 2019 242.47 243.04 241.14 242.00 71,643,648 -0.32(-0.13%)
Jan 28, 2019 241.98 242.38 240.51 242.32 92,658,208 -1.85(-0.76%)
Jan 25, 2019 244.02 245.02 242.23 244.17 105,456,384 +2.05(+0.85%)
Jan 24, 2019 241.81 242.72 240.77 242.12 64,203,340 +0.13(+0.05%)
Jan 23, 2019 242.55 243.26 239.47 242.00 91,827,840 +0.50(+0.21%)
Jan 22, 2019 243.29 243.51 239.84 241.49 125,606,496 -3.31(-1.35%)
Jan 18, 2019 243.44 245.28 241.62 244.80 139,218,048 +3.22(+1.33%)
Jan 17, 2019 238.87 242.47 238.83 241.58 103,553,472 +1.82(+0.76%)
Jan 16, 2019 239.63 240.67 239.41 239.76 84,381,296 +0.58(+0.24%)
Jan 15, 2019 236.86 239.51 236.85 239.19 92,516,376 +2.71(+1.15%)
Jan 14, 2019 235.98 237.30 235.56 236.47 76,190,912 -1.45(-0.61%)
Jan 11, 2019 236.73 237.95 236.13 237.93 80,393,712 +0.09(+0.04%)
Jan 10, 2019 235.43 238.09 234.73 237.83 105,109,064 +0.84(+0.35%)
Jan 09, 2019 236.62 237.86 235.36 237.00 103,115,424 +1.10(+0.47%)
Jan 08, 2019 235.94 236.39 233.35 235.90 111,266,312 +2.20(+0.94%)
Jan 07, 2019 232.15 235.14 231.23 233.70 111,453,848 +1.83(+0.79%)
Jan 04, 2019 227.46 232.53 227.08 231.87 155,249,856 +7.52(+3.35%)
Jan 03, 2019 228.05 228.36 223.86 224.36 156,540,656 -5.49(-2.39%)
Jan 02, 2019 225.98 230.79 225.96 229.84 137,848,784 +0.24(+0.10%)
Dec 31, 2018 229.27 229.85 227.35 229.60 157,068,176 +1.99(+0.88%)
Dec 28, 2018 229.29 230.96 226.41 227.61 166,647,744 -0.29(-0.13%)
Dec 27, 2018 222.85 228.10 219.53 227.90 201,386,112 +1.74(+0.77%)
Dec 26, 2018 216.79 226.17 214.76 226.17 237,166,624 +10.88(+5.05%)
Dec 24, 2018 219.61 221.26 215.22 215.29 160,346,928 -5.84(-2.64%)
Dec 21, 2018 226.68 229.41 220.47 221.13 277,940,832 -4.62(-2.05%)
Dec 20, 2018 228.21 229.82 223.46 225.76 272,311,168 -3.74(-1.63%)
Dec 19, 2018 233.06 236.93 227.75 229.49 234,964,432 -3.49(-1.50%)
Dec 18, 2018 234.92 235.60 231.34 232.98 146,577,808 -0.26(-0.11%)
Dec 17, 2018 236.93 238.07 231.56 233.24 180,976,528 -4.67(-1.96%)
Dec 14, 2018 240.18 241.16 237.34 237.91 128,054,448 -4.48(-1.85%)
Dec 13, 2018 243.43 244.32 241.24 242.38 105,653,040 -0.08(-0.03%)
Dec 12, 2018 244.30 245.70 242.38 242.46 107,093,744 +1.22(+0.50%)
Dec 11, 2018 244.47 244.66 239.74 241.25 132,591,320 +0.05(+0.02%)
Dec 10, 2018 240.55 242.19 236.22 241.19 165,516,592 +0.46(+0.19%)
Dec 07, 2018 246.12 247.72 239.88 240.74 176,291,120 -5.73(-2.32%)
Dec 06, 2018 242.88 246.58 239.71 246.46 223,246,384 -0.37(-0.15%)
Dec 04, 2018 254.25 254.69 246.52 246.84 194,867,504 -8.27(-3.24%)
Dec 03, 2018 256.00 256.11 253.47 255.10 112,660,216 +3.33(+1.32%)
Nov 30, 2018 250.09 252.35 249.76 251.77 107,518,496 +1.53(+0.61%)
Nov 29, 2018 250.00 251.68 248.83 250.25 89,394,104 -0.55(-0.22%)
Nov 28, 2018 246.24 250.79 245.08 250.79 139,481,328 +5.65(+2.30%)
Nov 27, 2018 243.27 245.15 242.65 245.15 82,482,544 +0.82(+0.34%)
Nov 26, 2018 242.75 244.56 242.35 244.33 87,425,176 +3.88(+1.61%)
Nov 23, 2018 240.38 241.88 240.28 240.44 46,868,008 -1.62(-0.67%)
Nov 21, 2018 242.06 242.06 242.06 0 +0.82(+0.34%)
Nov 20, 2018 242.37 243.87 240.35 241.24 148,610,720 -4.55(-1.85%)
Nov 19, 2018 249.40 249.70 244.85 245.79 112,568,224 -4.23(-1.69%)
Nov 16, 2018 248.25 250.95 247.72 250.02 138,682,128 +0.65(+0.26%)
Nov 15, 2018 245.50 249.84 243.88 249.37 147,694,272 +2.58(+1.04%)
Nov 14, 2018 250.41 250.82 245.19 246.79 136,526,720 -1.70(-0.68%)
Nov 13, 2018 249.43 251.48 247.75 248.49 107,152,168 -0.47(-0.19%)
Nov 12, 2018 253.18 253.42 248.43 248.96 108,640,224 -4.74(-1.87%)
Nov 09, 2018 254.86 255.05 252.25 253.70 108,184,608 -2.50(-0.98%)
Nov 08, 2018 255.84 256.86 255.03 256.20 71,685,408 -0.47(-0.18%)
Nov 07, 2018 253.51 256.75 253.08 256.67 112,289,592 +5.38(+2.14%)
Nov 06, 2018 249.64 251.45 249.58 251.29 64,794,944 +1.58(+0.63%)
Nov 05, 2018 248.84 250.27 247.84 249.71 71,745,872 +1.37(+0.55%)
Nov 02, 2018 250.95 251.39 246.24 248.34 134,265,616 -1.48(-0.59%)
Nov 01, 2018 248.07 250.02 246.96 249.82 108,844,624 +2.63(+1.06%)
Oct 31, 2018 247.20 249.56 246.72 247.19 140,366,208 +2.61(+1.07%)
Oct 30, 2018 240.83 244.89 240.33 244.57 171,919,760 +3.57(+1.48%)
Oct 29, 2018 245.51 246.84 237.34 241.00 175,797,664 -1.34(-0.55%)
Oct 26, 2018 242.88 247.52 239.57 242.34 220,693,312 -4.34(-1.76%)
Oct 25, 2018 244.22 248.26 243.17 246.68 151,102,304 +4.35(+1.79%)
Oct 24, 2018 249.65 250.04 241.77 242.34 194,437,152 -7.57(-3.03%)
Oct 23, 2018 247.48 251.06 245.34 249.91 159,616,272 -1.28(-0.51%)
Oct 22, 2018 253.00 253.33 250.64 251.19 90,183,696 -1.13(-0.45%)
Oct 19, 2018 253.12 255.10 251.61 252.32 153,170,896 -0.14(-0.05%)
Oct 18, 2018 255.19 255.81 251.15 252.46 147,271,648 -3.70(-1.44%)
Oct 17, 2018 256.14 256.79 253.51 256.15 121,020,368 +0.05(+0.02%)
Oct 16, 2018 252.64 256.49 252.15 256.11 129,447,512 +5.48(+2.19%)
Oct 15, 2018 251.68 253.04 250.54 250.63 111,863,568 -1.42(-0.56%)
Oct 12, 2018 252.79 253.09 248.77 252.04 200,561,152 +3.45(+1.39%)
Oct 11, 2018 253.08 254.74 246.94 248.59 300,795,072 -5.60(-2.20%)
Oct 10, 2018 261.98 262.06 253.81 254.19 234,963,008 -8.31(-3.17%)
Oct 09, 2018 262.49 263.84 261.93 262.50 81,366,976 -0.38(-0.15%)
Oct 08, 2018 262.18 263.25 260.77 262.89 96,041,968 +0.00(+0.00%)
Oct 05, 2018 264.59 265.12 261.43 262.89 116,000,936 -1.48(-0.56%)
Oct 04, 2018 265.95 266.01 262.74 264.37 122,059,352 -2.08(-0.78%)
Oct 03, 2018 267.38 267.81 266.08 266.45 70,785,952 +0.15(+0.05%)
Oct 02, 2018 266.30 267.03 265.92 266.30 51,701,300 -0.15(-0.06%)
Oct 01, 2018 266.80 267.55 265.77 266.46 67,949,776 +0.92(+0.35%)
Sep 28, 2018 264.87 266.05 264.83 265.54 76,739,272 +0.03(+0.01%)
Sep 27, 2018 265.25 266.62 264.97 265.51 64,835,392 +0.74(+0.28%)
Sep 26, 2018 265.71 266.92 264.34 264.77 87,275,240 -0.80(-0.30%)
Sep 25, 2018 266.27 266.38 265.32 265.56 48,566,696 -0.25(-0.09%)
Sep 24, 2018 266.10 266.25 265.21 265.81 58,435,924 -0.89(-0.33%)
Sep 21, 2018 267.70 267.82 266.53 266.69 115,484,064 -0.24(-0.09%)
Sep 20, 2018 266.08 267.27 264.81 266.94 110,347,440 +2.15(+0.81%)
Sep 19, 2018 264.57 265.22 264.44 264.79 53,932,624 +0.28(+0.11%)
Sep 18, 2018 263.30 265.12 263.27 264.51 68,089,552 +1.43(+0.54%)
Sep 17, 2018 264.43 264.47 262.80 263.08 74,973,552 -1.40(-0.53%)
Sep 14, 2018 264.65 264.84 263.68 264.48 60,576,880 +0.05(+0.02%)
Sep 13, 2018 263.98 264.63 263.68 264.44 56,112,756 +1.55(+0.59%)
Sep 12, 2018 262.83 263.50 262.07 262.88 65,768,628 +0.06(+0.02%)
Sep 11, 2018 261.29 263.27 260.94 262.82 55,533,364 +0.86(+0.33%)
Sep 10, 2018 262.54 262.81 261.76 261.96 55,205,388 +0.45(+0.17%)
Sep 07, 2018 260.94 262.50 260.69 261.50 80,862,728 -0.51(-0.19%)
Sep 06, 2018 262.91 263.22 260.96 262.01 72,472,472 -0.79(-0.30%)
Sep 05, 2018 263.15 263.36 261.76 262.80 79,640,648 -0.71(-0.27%)
Sep 04, 2018 263.54 263.88 262.48 263.51 63,329,684 -0.45(-0.17%)
Aug 31, 2018 263.97 263.97 263.97 0 +0.01(+0.00%)
Aug 30, 2018 264.54 264.92 263.35 263.96 67,331,040 -1.07(-0.40%)
Aug 29, 2018 263.83 265.27 263.58 265.03 67,602,632 +1.42(+0.54%)
Aug 28, 2018 263.96 264.07 263.14 263.61 51,590,928 +0.13(+0.05%)
Aug 27, 2018 262.65 263.59 262.48 263.48 62,741,864 +2.06(+0.79%)
Aug 24, 2018 260.45 261.56 260.39 261.42 63,224,764 +1.56(+0.60%)
Aug 23, 2018 260.02 260.90 259.53 259.86 54,095,500 -0.35(-0.13%)
Aug 22, 2018 259.94 260.74 259.67 260.20 49,465,916 -0.15(-0.06%)
Aug 21, 2018 260.27 261.24 259.78 260.36 73,788,800 +0.61(+0.23%)
Aug 20, 2018 259.66 260.02 259.19 259.75 43,760,200 +0.56(+0.21%)
Aug 17, 2018 258.07 259.65 257.65 259.19 72,167,256 +0.91(+0.35%)
Aug 16, 2018 257.68 259.17 257.65 258.28 76,901,192 +2.07(+0.81%)
Aug 15, 2018 256.75 256.90 254.74 256.21 113,153,304 -1.93(-0.75%)
Aug 14, 2018 257.25 258.38 256.85 258.14 48,200,324 +1.64(+0.64%)
Aug 13, 2018 257.75 258.37 256.20 256.50 72,260,864 -0.96(-0.37%)
Aug 10, 2018 257.73 258.28 256.74 257.46 84,768,344 -1.74(-0.67%)
Aug 09, 2018 259.62 260.02 259.06 259.20 39,257,004 -0.35(-0.14%)
Aug 08, 2018 259.49 259.96 259.08 259.56 46,294,752 -0.11(-0.04%)
Aug 07, 2018 259.49 260.06 259.36 259.67 47,488,808 +0.86(+0.33%)
Aug 06, 2018 257.90 259.13 257.50 258.81 43,324,072 +0.94(+0.37%)
Aug 03, 2018 256.89 257.92 256.71 257.87 59,318,156 +1.10(+0.43%)
Aug 02, 2018 254.04 256.94 253.83 256.76 69,730,560 +1.39(+0.54%)
Aug 01, 2018 256.01 256.53 254.71 255.37 59,204,732 -0.43(-0.17%)
Jul 31, 2018 255.33 256.43 254.94 255.80 75,279,736 +1.25(+0.49%)
Jul 30, 2018 255.96 256.13 254.01 254.55 70,053,992 -1.34(-0.52%)
Jul 27, 2018 257.96 258.06 254.94 255.88 84,446,216 -1.75(-0.68%)
Jul 26, 2018 257.50 258.33 257.40 257.63 63,687,672 -0.61(-0.24%)
Jul 25, 2018 255.80 258.56 255.75 258.24 86,709,992 +2.18(+0.85%)
Jul 24, 2018 256.92 255.16 256.06 74,794,472 +1.28(+0.50%)
Jul 23, 2018 254.09 254.98 253.74 254.77 51,701,868 +0.47(+0.19%)
Jul 20, 2018 254.38 255.03 254.14 254.30 90,593,696 -0.29(-0.11%)
Jul 19, 2018 254.87 255.26 254.11 254.59 67,526,120 -0.96(-0.38%)
Jul 18, 2018 255.10 255.66 254.65 255.56 49,023,652 +0.54(+0.21%)
Jul 17, 2018 253.20 255.42 253.15 255.02 57,494,672 +1.03(+0.40%)
Jul 16, 2018 254.26 254.41 253.54 253.99 52,938,168 -0.23(-0.09%)
Jul 13, 2018 253.84 254.53 253.37 254.22 53,048,916 +0.20(+0.08%)
Jul 12, 2018 253.03 254.07 252.41 254.02 66,063,228 +2.28(+0.91%)
Jul 11, 2018 251.43 251.74 84,719,648 -1.86(-0.73%)
Jul 10, 2018 253.15 253.69 252.84 253.59 56,939,972 +0.91(+0.36%)
Jul 09, 2018 251.45 252.74 251.41 252.68 55,515,204 +2.25(+0.90%)
Jul 06, 2018 248.35 250.81 247.97 250.43 73,129,904 +2.10(+0.85%)
Jul 05, 2018 248.39 246.37 248.33 62,587,704 +2.01(+0.82%)
Jul 03, 2018 246.32 246.32 246.32 0 -0.87(-0.35%)
Jul 02, 2018 245.05 247.35 244.81 247.19 69,875,456 +0.53(+0.21%)
Jun 29, 2018 248.83 246.54 246.66 107,332,432 +0.36(+0.14%)
Jun 28, 2018 244.85 247.09 244.13 246.31 84,291,648 +1.40(+0.57%)
Jun 27, 2018 247.55 249.01 244.75 244.91 115,492,312 -2.05(-0.83%)
Jun 26, 2018 246.99 247.83 246.22 246.95 75,480,352 +0.55(+0.22%)
Jun 25, 2018 248.63 248.79 244.69 246.41 151,573,280 -3.40(-1.36%)
Jun 22, 2018 250.65 250.75 249.58 249.81 62,262,000 +0.45(+0.18%)
Jun 21, 2018 250.92 250.94 248.84 249.35 78,125,768 -1.57(-0.63%)
Jun 20, 2018 251.20 251.61 250.58 250.93 59,120,792 +0.43(+0.17%)
Jun 19, 2018 249.14 250.73 248.71 250.50 107,215,112 -0.96(-0.38%)
Jun 18, 2018 250.49 251.59 250.00 251.46 57,897,576 -0.52(-0.21%)
Jun 15, 2018 252.33 250.36 251.98 132,021,960 -0.32(-0.13%)
Jun 14, 2018 252.56 252.85 251.70 252.30 85,161,888 +0.63(+0.25%)
Jun 13, 2018 252.72 252.98 251.46 251.67 87,332,208 -0.81(-0.32%)
Jun 12, 2018 252.58 252.85 251.81 252.48 79,879,032 +0.33(+0.13%)
Jun 11, 2018 252.04 252.88 251.92 252.15 65,046,336 +0.34(+0.13%)
Jun 08, 2018 250.60 251.87 250.43 251.81 79,695,552 +0.74(+0.30%)
Jun 07, 2018 251.60 251.90 250.14 251.07 80,584,424 -0.03(-0.01%)
Jun 06, 2018 251.21 249.01 251.10 69,259,024 +2.08(+0.84%)
Jun 05, 2018 248.97 249.41 248.19 249.02 56,476,448 +0.18(+0.07%)
Jun 04, 2018 248.50 249.09 248.26 248.84 50,129,192 +1.18(+0.48%)
Jun 01, 2018 246.58 247.97 246.51 247.66 78,721,928 +2.41(+0.98%)
May 31, 2018 246.35 246.66 244.63 245.25 103,298,040 -1.51(-0.61%)
May 30, 2018 244.85 247.22 244.78 246.76 76,945,648 +3.25(+1.33%)
May 29, 2018 244.68 245.46 242.37 243.51 127,936,968 -2.83(-1.15%)
May 25, 2018 246.35 246.35 246.35 0 -0.59(-0.24%)
May 24, 2018 247.04 247.32 245.11 246.94 83,985,128 -0.51(-0.20%)
May 23, 2018 245.46 247.47 245.30 247.44 71,437,400 +0.68(+0.28%)
May 22, 2018 247.99 248.25 246.43 246.76 58,494,716 -0.69(-0.28%)
May 21, 2018 247.13 248.00 245.62 247.45 64,091,888 +1.85(+0.75%)
May 18, 2018 245.87 246.24 245.24 245.61 71,109,784 -0.62(-0.25%)
May 17, 2018 246.16 247.32 245.43 246.22 62,437,524 -0.21(-0.08%)
May 16, 2018 245.43 246.90 245.41 246.43 59,575,220 +1.03(+0.42%)
May 15, 2018 245.84 245.86 244.43 245.40 96,095,512 -1.70(-0.69%)
May 14, 2018 247.43 248.09 246.54 247.10 60,516,440 +0.12(+0.05%)
May 11, 2018 246.36 247.25 245.83 246.98 66,142,384 +0.75(+0.30%)
May 10, 2018 244.71 246.56 244.60 246.23 79,593,296 +2.28(+0.94%)
May 09, 2018 242.30 244.28 241.77 243.95 65,877,072 +2.34(+0.97%)
May 08, 2018 241.23 241.98 240.01 241.61 74,470,856 +0.00(+0.00%)
May 07, 2018 241.59 242.61 240.88 241.61 61,125,664 +0.81(+0.34%)
May 04, 2018 236.73 241.50 236.39 240.80 100,776,568 +3.08(+1.29%)
May 03, 2018 237.40 238.39 234.49 237.72 150,447,680 -0.53(-0.22%)
May 02, 2018 239.66 240.49 237.85 238.25 95,378,616 -1.61(-0.67%)
May 01, 2018 238.85 239.97 237.26 239.86 81,947,024 +0.43(+0.18%)
Apr 30, 2018 241.92 242.49 239.36 239.43 90,544,040 -1.86(-0.77%)
Apr 27, 2018 241.69 241.99 240.33 241.29 63,029,380 +0.23(+0.09%)
Apr 26, 2018 239.69 241.91 239.23 241.06 74,774,632 +2.43(+1.02%)
Apr 25, 2018 237.98 239.09 236.14 238.64 114,646,536 +0.59(+0.25%)
Apr 24, 2018 242.35 242.57 236.51 238.05 124,697,248 -3.25(-1.35%)
Apr 23, 2018 241.92 242.49 240.19 241.30 72,378,336 -0.04(-0.01%)
Apr 20, 2018 243.32 243.55 240.43 241.33 110,422,112 -2.06(-0.85%)
Apr 19, 2018 244.09 244.29 242.34 243.40 85,764,680 -1.36(-0.55%)
Apr 18, 2018 245.03 245.58 244.28 244.75 63,269,560 +0.18(+0.07%)
Apr 17, 2018 243.79 245.19 243.27 244.57 71,423,832 +2.59(+1.07%)
Apr 16, 2018 241.69 242.77 240.84 241.99 70,006,368 +1.97(+0.82%)
Apr 13, 2018 242.06 242.18 238.98 240.01 93,990,272 -0.71(-0.29%)
Apr 12, 2018 240.11 241.69 239.93 240.72 76,013,832 +1.97(+0.82%)
Apr 11, 2018 238.49 240.46 238.42 238.75 100,645,200 -1.26(-0.52%)
Apr 10, 2018 239.22 240.82 238.05 240.01 116,530,680 +3.76(+1.59%)
Apr 09, 2018 236.59 239.73 235.29 236.25 116,331,072 +1.16(+0.49%)
Apr 06, 2018 238.45 239.97 233.54 235.10 198,324,064 -5.36(-2.23%)
Apr 05, 2018 240.37 241.36 239.26 240.46 89,472,392 +1.88(+0.79%)
Apr 04, 2018 232.41 239.29 232.27 238.57 136,518,688 +2.53(+1.07%)
Apr 03, 2018 234.33 236.54 232.49 236.05 132,501,152 +2.99(+1.28%)
Apr 02, 2018 237.66 238.18 230.53 233.06 205,709,264 -5.14(-2.16%)
Mar 29, 2018 238.20 238.20 238.20 0 +3.00(+1.28%)
Mar 28, 2018 236.03 237.74 234.06 235.20 161,745,552 -0.70(-0.30%)
Mar 27, 2018 240.94 241.48 234.30 235.89 143,404,096 -4.08(-1.70%)
Mar 26, 2018 237.28 240.26 234.82 239.97 156,205,280 +6.39(+2.74%)
Mar 23, 2018 239.12 239.89 233.38 233.59 202,757,968 -5.09(-2.13%)
Mar 22, 2018 242.51 243.34 238.39 238.67 164,018,416 -6.12(-2.50%)
Mar 21, 2018 245.22 247.36 244.57 244.79 86,924,800 -0.47(-0.19%)
Mar 20, 2018 245.25 245.91 244.56 245.26 65,901,700 +0.42(+0.17%)
Mar 19, 2018 247.43 248.38 243.15 244.84 120,459,720 -3.36(-1.35%)
Mar 16, 2018 248.47 249.28 248.15 248.20 110,853,552 +0.27(+0.11%)
Mar 15, 2018 248.73 249.39 247.42 247.94 92,483,952 -0.27(-0.11%)
Mar 14, 2018 250.47 250.65 247.64 248.21 117,398,592 -1.28(-0.51%)
Mar 13, 2018 252.30 252.81 248.86 249.49 101,977,624 -1.62(-0.65%)
Mar 12, 2018 251.72 252.36 250.72 251.11 79,757,344 -0.32(-0.13%)
Mar 09, 2018 248.57 251.42 248.24 251.42 126,028,960 +4.30(+1.74%)
Mar 08, 2018 246.63 247.25 245.61 247.12 73,949,960 +1.19(+0.48%)
Mar 07, 2018 246.29 245.93 96,454,928 -0.09(-0.04%)
Mar 06, 2018 246.40 246.48 244.49 246.02 86,466,432 +0.62(+0.25%)
Mar 05, 2018 241.38 246.03 241.27 245.40 107,379,464 +2.80(+1.16%)
Mar 02, 2018 239.64 243.17 238.76 242.60 154,265,888 +1.24(+0.52%)
Mar 01, 2018 244.70 246.28 239.82 241.35 195,972,416 -3.56(-1.45%)
Feb 28, 2018 248.55 249.01 244.59 244.91 134,993,152 -2.51(-1.01%)
Feb 27, 2018 250.74 251.47 247.36 247.42 109,204,320 -3.13(-1.25%)
Feb 26, 2018 248.77 250.65 248.17 250.55 95,769,472 +2.88(+1.16%)
Feb 23, 2018 245.04 247.67 244.58 247.67 102,893,048 +3.88(+1.59%)
Feb 22, 2018 243.10 243.79 122,432,256 +0.32(+0.13%)
Feb 21, 2018 245.14 247.67 243.37 243.47 109,262,920 -1.22(-0.50%)
Feb 20, 2018 245.26 246.44 243.88 244.69 94,960,776 -1.54(-0.63%)
Feb 16, 2018 246.23 246.23 246.23 0 +0.07(+0.03%)
Feb 15, 2018 244.84 246.17 243.20 246.16 122,495,616 +3.10(+1.28%)
Feb 14, 2018 238.30 243.43 238.29 243.06 133,749,272 +3.24(+1.35%)
Feb 13, 2018 237.99 240.38 237.40 239.82 89,996,824 +0.59(+0.25%)
Feb 12, 2018 237.86 240.73 235.91 239.23 159,251,360 +3.46(+1.47%)
Feb 09, 2018 235.13 237.67 228.03 235.76 314,520,000 +3.49(+1.50%)
Feb 08, 2018 241.63 241.78 232.24 232.27 272,862,368 -9.05(-3.75%)
Feb 07, 2018 242.07 245.55 241.25 241.33 185,087,376 -1.32(-0.54%)
Feb 06, 2018 234.36 243.16 233.26 242.64 393,228,544 +1.37(+0.57%)
Feb 05, 2018 246.54 248.54 237.40 241.27 325,367,232 -7.07(-2.85%)
Feb 02, 2018 252.51 252.65 248.30 248.34 192,078,976 -5.53(-2.18%)
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.