Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 122.25 122.64 122.01 122.09 133,316,840 -0.30(-0.25%)
Jan 30, 2013 122.86 123.10 122.28 122.39 168,380,336 -0.48(-0.39%)
Jan 29, 2013 122.15 123.03 122.07 122.87 129,509,736 +0.48(+0.39%)
Jan 28, 2013 122.57 122.60 121.94 122.39 138,934,640 -0.15(-0.12%)
Jan 25, 2013 122.24 122.54 121.82 122.54 180,507,856 +0.69(+0.56%)
Jan 24, 2013 121.64 122.45 121.53 121.85 179,283,248 +0.03(+0.03%)
Jan 23, 2013 121.62 121.93 121.41 121.82 127,971,280 +0.20(+0.16%)
Jan 22, 2013 120.97 121.62 120.69 121.62 136,972,448 +0.65(+0.54%)
Jan 18, 2013 120.68 121.10 120.24 120.97 208,328,816 +0.27(+0.22%)
Jan 17, 2013 120.46 121.05 120.01 120.70 163,860,032 +0.77(+0.65%)
Jan 16, 2013 119.70 120.12 119.57 119.93 128,464,832 -0.02(-0.01%)
Jan 15, 2013 119.31 120.06 119.25 119.94 114,202,176 +0.08(+0.07%)
Jan 14, 2013 119.80 119.94 119.42 119.86 109,740,128 -0.08(-0.07%)
Jan 11, 2013 119.92 120.01 119.57 119.94 139,648,624 -0.01(-0.01%)
Jan 10, 2013 119.67 119.96 119.05 119.95 160,188,608 +0.95(+0.79%)
Jan 09, 2013 118.97 119.33 118.78 119.01 111,145,144 +0.30(+0.25%)
Jan 08, 2013 118.84 119.00 118.24 118.70 148,540,448 -0.34(-0.29%)
Jan 07, 2013 118.95 119.44 118.61 119.05 134,790,928 -0.33(-0.27%)
Jan 04, 2013 119.05 119.57 118.80 119.37 143,235,072 +0.52(+0.44%)
Jan 03, 2013 119.06 119.37 118.53 118.86 177,403,392 -0.27(-0.22%)
Jan 02, 2013 118.45 119.19 118.04 119.12 235,144,816 +3.13(+2.70%)
Dec 31, 2012 113.90 116.20 113.80 115.99 254,310,400 +1.79(+1.56%)
Dec 28, 2012 114.70 115.34 114.07 114.20 182,458,048 -1.25(-1.08%)
Dec 27, 2012 115.64 115.88 114.11 115.45 205,670,944 -0.15(-0.13%)
Dec 26, 2012 116.33 116.39 115.28 115.61 129,855,664 -0.49(-0.42%)
Dec 24, 2012 116.20 116.27 115.97 116.10 66,057,856 -0.36(-0.31%)
Dec 21, 2012 117.52 117.51 115.76 116.45 301,488,480 -1.07(-0.91%)
Dec 20, 2012 116.85 117.54 116.60 117.52 207,739,952 +0.67(+0.58%)
Dec 19, 2012 117.85 117.89 116.81 116.85 186,119,904 -0.88(-0.74%)
Dec 18, 2012 116.61 117.83 116.44 117.72 219,308,656 +1.30(+1.11%)
Dec 17, 2012 115.38 116.49 115.34 116.43 176,854,656 +1.35(+1.17%)
Dec 14, 2012 115.25 115.47 114.90 115.08 170,039,168 -0.42(-0.37%)
Dec 13, 2012 116.14 116.48 115.22 115.50 167,241,168 -0.71(-0.61%)
Dec 12, 2012 116.61 117.06 116.06 116.22 180,002,176 +0.06(+0.05%)
Dec 11, 2012 115.85 116.70 115.80 116.16 188,181,520 +0.78(+0.68%)
Dec 10, 2012 115.17 115.65 115.12 115.38 121,634,728 +0.05(+0.04%)
Dec 07, 2012 115.42 115.55 114.73 115.33 134,259,312 +0.35(+0.31%)
Dec 06, 2012 114.48 115.03 114.31 114.98 127,370,064 +0.39(+0.34%)
Dec 05, 2012 114.48 115.12 113.67 114.59 181,741,440 +0.20(+0.18%)
Dec 04, 2012 114.54 114.89 114.08 114.39 157,351,008 -0.73(-0.64%)
Nov 30, 2012 115.11 115.33 114.72 115.12 168,639,600 +0.03(+0.02%)
Nov 29, 2012 114.99 115.41 114.48 115.09 186,347,136 +0.53(+0.47%)
Nov 28, 2012 113.18 114.62 112.56 114.56 218,382,752 +0.92(+0.81%)
Nov 27, 2012 114.11 114.50 113.57 113.64 157,893,664 -0.58(-0.51%)
Nov 26, 2012 113.90 114.47 113.53 114.23 123,060,136 -0.24(-0.21%)
Nov 23, 2012 113.48 114.51 113.41 114.47 80,769,640 +1.54(+1.36%)
Nov 21, 2012 112.82 113.03 112.59 112.93 100,899,448 +0.21(+0.19%)
Nov 20, 2012 112.49 112.91 111.82 112.72 147,487,648 +0.05(+0.04%)
Nov 19, 2012 111.67 112.69 110.47 112.67 186,962,704 +2.23(+2.02%)
Nov 16, 2012 110.06 110.65 109.08 110.44 295,723,520 +0.54(+0.49%)
Nov 15, 2012 110.12 110.53 109.47 109.89 219,769,168 -0.19(-0.17%)
Nov 14, 2012 111.93 112.10 109.83 110.08 236,331,856 -1.51(-1.35%)
Nov 13, 2012 111.38 112.77 111.24 111.59 151,760,912 -0.38(-0.34%)
Nov 12, 2012 112.23 112.41 111.72 111.97 120,155,800 +0.08(+0.08%)
Nov 09, 2012 111.45 112.92 111.39 111.89 248,270,448 +0.10(+0.09%)
Nov 08, 2012 113.15 113.71 111.70 111.79 223,973,792 -1.36(-1.20%)
Nov 07, 2012 114.72 114.74 112.61 113.15 326,031,232 -2.62(-2.27%)
Nov 06, 2012 115.17 116.23 115.10 115.77 131,625,064 +0.90(+0.78%)
Nov 05, 2012 114.47 115.13 114.13 114.87 120,745,352 +0.23(+0.20%)
Nov 02, 2012 116.36 116.39 114.52 114.64 170,039,680 -1.03(-0.89%)
Nov 01, 2012 114.71 115.81 114.61 115.67 124,641,896 +1.20(+1.05%)
Oct 31, 2012 114.87 115.02 113.93 114.47 127,538,152 +0.00(+0.00%)
Oct 26, 2012 114.43 114.47 114.47 114.47 180,315,248 -0.06(-0.06%)
Oct 25, 2012 115.01 115.22 113.84 114.53 165,757,536 +0.33(+0.29%)
Oct 24, 2012 114.94 115.08 114.02 114.20 148,103,632 -0.32(-0.28%)
Oct 23, 2012 114.88 115.04 114.05 114.53 236,983,280 -1.59(-1.37%)
Oct 19, 2012 117.87 117.88 115.84 116.12 229,241,488 -1.97(-1.67%)
Oct 18, 2012 118.09 118.66 117.69 118.09 182,699,376 -0.31(-0.26%)
Oct 17, 2012 117.94 118.49 117.77 118.40 159,002,720 +0.53(+0.45%)
Oct 16, 2012 117.23 117.94 117.15 117.86 134,145,472 +1.18(+1.01%)
Oct 15, 2012 115.99 116.80 115.62 116.68 132,714,272 +0.96(+0.83%)
Oct 12, 2012 116.18 116.57 115.47 115.72 153,344,432 -0.38(-0.33%)
Oct 11, 2012 116.84 117.01 116.07 116.10 152,569,456 +0.06(+0.06%)
Oct 10, 2012 116.76 116.87 115.88 116.03 153,078,176 -0.75(-0.64%)
Oct 09, 2012 117.85 117.95 116.74 116.78 183,509,168 -1.17(-0.99%)
Oct 08, 2012 117.91 118.33 117.67 117.94 96,654,112 -0.40(-0.34%)
Oct 05, 2012 118.97 119.17 117.99 118.35 153,936,960 +0.01(+0.01%)
Oct 04, 2012 117.94 118.51 117.78 118.33 153,441,392 +0.84(+0.71%)
Oct 03, 2012 117.33 117.77 116.72 117.50 149,505,792 +0.48(+0.41%)
Oct 02, 2012 117.36 117.55 116.48 117.02 139,985,104 +0.12(+0.11%)
Oct 01, 2012 117.04 117.98 116.62 116.89 167,781,712 +0.30(+0.26%)
Sep 28, 2012 116.69 117.07 116.18 116.59 186,085,104 -0.54(-0.46%)
Sep 27, 2012 116.53 117.40 116.22 117.13 137,978,864 +1.09(+0.94%)
Sep 26, 2012 116.67 116.70 115.76 116.04 180,718,352 -0.65(-0.56%)
Sep 25, 2012 118.20 118.43 116.66 116.70 164,326,448 -1.25(-1.06%)
Sep 24, 2012 117.55 118.22 117.46 117.95 118,096,536 -0.18(-0.15%)
Sep 21, 2012 118.75 118.78 118.08 118.13 134,273,008 -0.05(-0.04%)
Sep 20, 2012 117.63 118.24 117.31 118.18 191,098,480 +0.01(+0.01%)
Sep 19, 2012 118.24 118.55 117.94 118.17 159,201,904 +0.06(+0.06%)
Sep 18, 2012 118.00 118.26 117.81 118.11 122,026,336 -0.10(-0.08%)
Sep 17, 2012 118.36 118.56 117.90 118.20 147,906,224 -0.40(-0.34%)
Sep 14, 2012 118.31 119.31 118.22 118.61 210,766,720 +0.52(+0.44%)
Sep 13, 2012 116.29 118.44 115.99 118.08 279,668,224 +1.77(+1.52%)
Sep 12, 2012 116.31 116.44 115.91 116.31 108,755,200 +0.39(+0.33%)
Sep 11, 2012 115.67 116.29 115.64 115.92 110,033,896 +0.32(+0.28%)
Sep 10, 2012 116.15 116.35 115.56 115.60 107,235,576 -0.66(-0.57%)
Sep 07, 2012 116.00 116.31 115.90 116.26 133,171,000 +0.45(+0.39%)
Sep 06, 2012 114.19 115.82 114.18 115.81 196,214,064 +2.30(+2.03%)
Sep 05, 2012 113.65 113.96 113.28 113.51 124,754,672 -0.10(-0.09%)
Sep 04, 2012 113.61 113.95 112.88 113.60 148,969,904 -0.10(-0.09%)
Aug 31, 2012 113.81 114.24 113.06 113.71 188,660,992 +0.54(+0.48%)
Aug 30, 2012 113.99 113.53 112.93 113.17 119,817,088 -0.82(-0.72%)
Aug 29, 2012 114.00 114.30 113.67 113.99 81,189,992 -0.02(-0.02%)
Aug 27, 2012 114.30 114.45 113.85 114.01 85,308,976 +0.02(+0.02%)
Aug 24, 2012 113.02 114.25 112.95 113.99 123,499,208 +0.68(+0.60%)
Aug 23, 2012 113.96 113.97 113.13 113.31 138,295,424 -0.93(-0.81%)
Aug 22, 2012 113.90 114.42 113.64 114.24 165,079,728 +0.05(+0.04%)
Aug 21, 2012 114.82 115.26 113.94 114.19 130,888,864 -0.35(-0.30%)
Aug 20, 2012 114.37 114.56 114.05 114.54 97,097,760 +0.01(+0.01%)
Aug 17, 2012 114.57 114.63 114.27 114.53 112,739,056 +0.15(+0.13%)
Aug 16, 2012 113.70 114.51 113.42 114.38 139,016,624 +0.84(+0.74%)
Aug 15, 2012 113.29 113.73 113.22 113.54 88,190,208 +0.13(+0.11%)
Aug 14, 2012 113.81 113.89 113.07 113.41 126,934,200 +0.02(+0.01%)
Aug 13, 2012 113.26 113.45 112.81 113.39 98,517,112 -0.06(-0.05%)
Aug 10, 2012 112.81 113.49 112.62 113.45 123,885,832 +0.19(+0.16%)
Aug 09, 2012 113.01 113.49 112.89 113.26 111,865,904 +0.10(+0.08%)
Aug 08, 2012 112.65 113.30 112.62 113.17 111,294,264 +0.14(+0.12%)
Aug 07, 2012 112.92 113.51 112.80 113.03 135,869,904 +0.56(+0.50%)
Aug 06, 2012 112.55 112.91 112.42 112.47 107,115,600 +0.22(+0.19%)
Aug 03, 2012 111.61 112.48 110.10 112.25 195,929,088 +2.18(+1.98%)
Aug 02, 2012 109.99 110.82 109.21 110.07 247,618,560 -0.77(-0.69%)
Aug 01, 2012 111.73 111.75 110.68 110.83 171,585,264 -0.10(-0.09%)
Jul 31, 2012 111.56 111.86 110.93 110.93 149,625,008 -0.78(-0.70%)
Jul 30, 2012 111.58 112.24 111.38 111.71 132,511,224 +0.00(+0.00%)
Jul 27, 2012 110.27 112.02 109.66 111.71 293,932,640 +2.02(+1.84%)
Jul 26, 2012 109.46 109.92 108.95 109.69 194,050,352 +1.78(+1.65%)
Jul 25, 2012 108.11 108.39 107.34 107.91 160,215,616 +0.03(+0.03%)
Jul 24, 2012 108.90 108.95 107.16 107.88 214,818,048 -0.94(-0.86%)
Jul 23, 2012 108.32 109.86 107.81 108.82 180,094,400 -1.11(-1.01%)
Jul 20, 2012 110.32 110.48 109.81 109.93 177,406,272 -1.02(-0.91%)
Jul 19, 2012 110.88 111.31 110.53 110.94 161,086,912 +0.29(+0.26%)
Jul 18, 2012 109.58 110.87 109.52 110.65 140,622,848 +0.81(+0.74%)
Jul 17, 2012 109.53 110.07 108.38 109.84 172,064,128 +0.75(+0.69%)
Jul 16, 2012 109.10 109.41 108.67 109.09 120,940,016 -0.26(-0.24%)
Jul 13, 2012 107.83 109.46 107.81 109.35 160,913,376 +1.80(+1.68%)
Jul 12, 2012 107.44 108.12 106.81 107.55 178,159,040 -0.52(-0.48%)
Jul 11, 2012 108.11 108.42 107.44 108.07 177,535,328 +0.02(+0.01%)
Jul 10, 2012 109.56 109.74 107.68 108.05 202,062,816 -0.95(-0.87%)
Jul 09, 2012 109.05 109.20 108.50 109.00 128,787,760 -0.14(-0.13%)
Jul 06, 2012 109.12 109.37 108.62 109.14 187,694,736 -1.05(-0.95%)
Jul 05, 2012 110.28 111.00 109.78 110.19 156,476,048 -0.50(-0.45%)
Jul 03, 2012 109.94 110.77 109.83 110.69 99,873,472 +0.73(+0.66%)
Jul 02, 2012 109.64 110.07 109.16 109.96 160,489,552 +0.33(+0.30%)
Jun 29, 2012 108.91 109.77 108.62 109.64 263,346,816 +2.67(+2.50%)
Jun 28, 2012 106.56 107.13 105.75 106.97 209,783,856 -0.31(-0.29%)
Jun 27, 2012 106.67 107.48 106.30 107.27 134,062,888 +0.96(+0.90%)
Jun 26, 2012 106.09 106.64 105.47 106.31 175,559,856 +0.53(+0.50%)
Jun 25, 2012 106.37 106.41 105.40 105.78 181,568,912 -1.72(-1.60%)
Jun 22, 2012 107.24 107.71 106.83 107.50 161,422,480 +0.82(+0.77%)
Jun 21, 2012 109.26 109.37 106.59 106.68 254,697,744 -2.45(-2.24%)
Jun 20, 2012 109.32 109.63 108.16 109.13 256,136,016 -0.18(-0.16%)
Jun 19, 2012 108.81 109.75 108.24 109.31 170,391,872 +1.05(+0.97%)
Jun 18, 2012 107.60 108.53 107.36 108.26 162,870,816 +0.21(+0.19%)
Jun 15, 2012 107.44 108.15 107.22 108.05 210,353,840 +1.09(+1.02%)
Jun 14, 2012 106.05 107.38 105.76 106.96 287,669,504 +1.12(+1.06%)
Jun 13, 2012 106.20 106.87 105.48 105.84 214,602,352 -0.68(-0.64%)
Jun 12, 2012 105.61 106.59 105.11 106.52 226,853,792 +1.21(+1.15%)
Jun 11, 2012 107.52 107.58 105.20 105.31 211,560,368 -1.35(-1.27%)
Jun 08, 2012 105.55 106.68 105.21 106.66 179,587,664 +0.84(+0.79%)
Jun 07, 2012 105.76 107.01 105.60 105.82 230,383,040 +0.06(+0.06%)
Jun 06, 2012 104.15 105.80 104.12 105.76 229,500,944 +2.32(+2.25%)
Jun 05, 2012 102.45 103.58 102.40 103.43 204,287,904 +0.78(+0.76%)
Jun 04, 2012 102.89 103.17 101.88 102.66 252,560,128 -0.05(-0.05%)
Jun 01, 2012 103.70 105.38 102.70 102.70 315,836,320 -2.65(-2.52%)
May 31, 2012 105.55 106.14 104.45 105.36 244,578,448 -0.23(-0.22%)
May 30, 2012 106.23 107.14 105.37 105.59 202,380,624 -1.56(-1.45%)
May 29, 2012 106.71 107.33 105.11 107.14 190,305,488 +1.28(+1.21%)
May 25, 2012 106.17 106.46 105.60 105.86 169,043,104 -0.34(-0.32%)
May 24, 2012 106.28 106.45 105.32 106.20 208,451,296 +0.21(+0.20%)
May 23, 2012 105.18 106.15 104.17 106.00 255,428,928 +0.06(+0.05%)
May 22, 2012 106.03 106.77 105.25 105.94 246,260,608 +0.19(+0.17%)
May 21, 2012 104.31 105.80 104.14 105.76 221,856,432 +1.79(+1.72%)
May 18, 2012 105.28 105.46 103.82 103.97 398,857,120 -0.90(-0.86%)
May 17, 2012 106.47 106.60 104.81 104.87 309,134,400 -1.58(-1.48%)
May 16, 2012 107.33 107.82 106.42 106.44 258,308,688 -0.41(-0.38%)
May 15, 2012 107.47 108.03 106.69 106.85 258,842,512 -0.62(-0.57%)
May 14, 2012 108.67 108.68 107.31 107.47 203,782,256 -1.20(-1.11%)
May 11, 2012 108.32 109.68 108.27 108.67 190,963,872 -0.33(-0.30%)
May 10, 2012 109.53 109.67 108.75 109.00 187,503,296 +0.22(+0.21%)
May 09, 2012 108.27 109.47 107.78 108.78 275,277,312 -0.65(-0.59%)
May 08, 2012 109.21 109.60 108.12 109.43 266,004,288 -0.44(-0.40%)
May 07, 2012 109.39 110.24 109.36 109.87 159,310,944 +0.08(+0.07%)
May 04, 2012 111.00 111.63 109.72 109.79 242,000,592 -1.80(-1.62%)
May 03, 2012 112.46 112.55 111.38 111.59 179,286,176 -0.86(-0.77%)
May 02, 2012 112.13 112.56 111.76 112.45 150,997,872 -0.33(-0.29%)
May 01, 2012 112.09 113.52 111.89 112.78 173,148,624 +0.70(+0.62%)
Apr 30, 2012 112.28 112.36 111.78 112.09 143,531,216 -0.42(-0.37%)
Apr 27, 2012 112.66 112.82 112.03 112.50 154,713,296 +0.18(+0.16%)
Apr 26, 2012 111.30 112.45 111.24 112.32 169,201,168 +0.78(+0.70%)
Apr 25, 2012 111.11 111.59 111.01 111.54 187,361,152 +1.51(+1.37%)
Apr 24, 2012 109.72 110.32 109.63 110.04 171,277,840 +0.42(+0.38%)
Apr 23, 2012 109.42 109.72 108.94 109.62 214,294,128 -0.93(-0.84%)
Apr 20, 2012 110.85 111.25 110.48 110.55 178,694,080 +0.19(+0.17%)
Apr 19, 2012 111.09 111.51 109.84 110.36 247,807,008 -0.71(-0.64%)
Apr 18, 2012 110.96 111.45 110.89 111.08 153,186,688 -0.38(-0.34%)
Apr 17, 2012 110.46 111.68 110.35 111.46 184,395,424 +1.63(+1.48%)
Apr 16, 2012 110.46 110.62 109.45 109.83 184,365,568 -0.07(-0.07%)
Apr 13, 2012 110.97 111.24 109.80 109.90 211,197,360 -1.32(-1.19%)
Apr 12, 2012 109.79 111.31 109.82 111.22 191,717,392 +1.43(+1.31%)
Apr 11, 2012 110.02 110.22 109.59 109.79 191,350,272 +0.88(+0.81%)
Apr 10, 2012 110.55 110.86 108.79 108.91 293,427,168 -1.86(-1.68%)
Apr 09, 2012 110.61 112.07 110.46 110.77 159,060,032 -1.26(-1.12%)
Apr 05, 2012 111.69 112.35 111.60 112.02 171,180,288 -0.06(-0.05%)
Apr 04, 2012 112.37 112.46 111.66 112.08 183,210,704 -1.12(-0.99%)
Apr 03, 2012 113.51 113.70 112.54 113.20 194,346,080 -0.47(-0.41%)
Apr 02, 2012 112.70 113.96 112.48 113.67 189,225,616 +0.83(+0.73%)
Mar 30, 2012 112.93 113.03 112.23 112.84 169,069,488 +0.46(+0.41%)
Mar 29, 2012 111.90 112.59 111.46 112.38 205,768,944 -0.19(-0.17%)
Mar 28, 2012 113.07 113.25 111.90 112.57 185,264,224 -0.56(-0.50%)
Mar 27, 2012 113.48 113.66 113.06 113.13 149,250,512 -0.35(-0.31%)
Mar 26, 2012 112.71 113.48 112.67 113.48 149,404,656 +1.57(+1.40%)
Mar 23, 2012 111.65 112.04 111.03 111.91 150,394,208 +0.36(+0.32%)
Mar 22, 2012 111.53 111.83 111.18 111.55 168,608,000 -0.81(-0.72%)
Mar 21, 2012 112.61 112.71 112.13 112.36 152,613,440 -0.18(-0.16%)
Mar 20, 2012 112.23 112.68 111.90 112.54 151,797,664 -0.33(-0.29%)
Mar 19, 2012 112.36 113.22 112.28 112.87 156,270,576 +0.44(+0.39%)
Mar 16, 2012 112.48 112.58 112.19 112.43 190,790,736 +0.16(+0.14%)
Mar 15, 2012 111.80 112.32 111.51 112.28 206,685,520 +0.65(+0.58%)
Mar 14, 2012 111.78 112.06 111.29 111.63 181,850,576 -0.12(-0.11%)
Mar 13, 2012 110.36 111.81 110.18 111.75 230,357,328 +1.98(+1.80%)
Mar 12, 2012 109.75 109.92 109.38 109.77 130,202,584 +0.01(+0.01%)
Mar 09, 2012 109.55 110.05 109.41 109.76 153,955,648 +0.42(+0.39%)
Mar 08, 2012 108.92 109.56 108.70 109.34 146,300,496 +1.08(+0.99%)
Mar 07, 2012 107.76 108.44 107.66 108.26 179,996,944 +0.75(+0.70%)
Mar 06, 2012 107.99 108.06 107.20 107.51 252,932,976 -1.60(-1.46%)
Mar 05, 2012 109.39 109.47 108.73 109.11 176,173,792 -0.45(-0.41%)
Mar 02, 2012 109.82 109.96 109.31 109.56 151,200,128 -0.33(-0.30%)
Mar 01, 2012 109.32 110.10 109.25 109.89 181,475,312 +0.57(+0.52%)
Feb 29, 2012 109.92 110.26 108.94 109.32 232,778,272 -0.43(-0.39%)
Feb 28, 2012 109.47 109.88 109.25 109.75 161,994,576 +0.32(+0.29%)
Feb 27, 2012 108.53 109.73 108.35 109.44 182,472,144 +0.18(+0.17%)
Feb 24, 2012 109.25 109.47 109.01 109.25 132,275,840 +0.24(+0.22%)
Feb 23, 2012 108.48 109.09 108.11 109.01 172,342,048 +0.48(+0.44%)
Feb 22, 2012 108.72 108.95 108.34 108.54 155,420,784 -0.35(-0.32%)
Feb 21, 2012 109.09 109.35 108.55 108.89 167,848,816 +0.05(+0.04%)
Feb 17, 2012 108.92 109.01 108.48 108.84 162,769,888 +0.29(+0.27%)
Feb 16, 2012 107.37 108.65 107.18 108.55 233,547,920 +1.19(+1.11%)
Feb 15, 2012 108.22 108.38 107.15 107.36 243,845,456 -0.50(-0.47%)
Feb 14, 2012 107.71 107.93 107.11 107.86 207,205,184 -0.14(-0.13%)
Feb 13, 2012 107.97 108.13 107.50 108.00 144,769,344 +0.80(+0.74%)
Feb 10, 2012 108.00 107.29 106.79 107.20 210,444,352 -0.80(-0.74%)
Feb 09, 2012 108.04 108.18 107.36 108.00 185,930,672 +0.14(+0.13%)
Feb 08, 2012 107.60 107.89 107.16 107.86 173,898,816 +0.32(+0.30%)
Feb 07, 2012 107.05 107.73 106.63 107.55 169,552,752 +0.27(+0.25%)
Feb 06, 2012 106.90 107.32 106.78 107.27 134,858,912 -0.07(-0.07%)
Feb 03, 2012 106.92 107.41 106.73 107.35 201,283,728 +1.48(+1.40%)
Feb 02, 2012 105.90 106.13 105.49 105.86 141,529,440 +0.17(+0.16%)
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.