Skip to main content

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

545.19 +0.36 (+0.07%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 99.76 100.31 99.51 100.24 191,475,136 +0.75(+0.75%)
Jan 28, 2011 101.37 101.54 99.33 99.49 379,378,336 -1.77(-1.75%)
Jan 27, 2011 101.03 101.43 100.85 101.26 158,173,632 +0.25(+0.25%)
Jan 26, 2011 100.87 101.30 100.67 101.01 181,251,632 +0.39(+0.39%)
Jan 25, 2011 100.30 100.70 99.79 100.62 214,964,000 +0.06(+0.05%)
Jan 24, 2011 99.93 100.68 99.91 100.56 145,900,496 +0.57(+0.57%)
Jan 21, 2011 100.39 100.62 99.89 100.00 194,441,680 +0.23(+0.23%)
Jan 20, 2011 99.68 100.02 99.03 99.77 225,326,448 -0.15(-0.15%)
Jan 19, 2011 100.81 100.90 99.64 99.92 194,776,848 -0.97(-0.96%)
Jan 18, 2011 100.63 100.98 100.51 100.89 146,675,200 +0.17(+0.17%)
Jan 14, 2011 99.86 100.74 99.79 100.72 151,070,400 +0.73(+0.73%)
Jan 13, 2011 100.20 100.25 99.75 99.99 165,666,912 -0.17(-0.17%)
Jan 12, 2011 99.87 100.27 99.29 100.16 137,999,872 +0.90(+0.90%)
Jan 11, 2011 99.27 99.50 98.89 99.26 141,459,024 +0.35(+0.35%)
Jan 10, 2011 98.60 99.05 98.31 98.91 156,912,304 -0.12(-0.13%)
Jan 07, 2011 99.36 99.53 98.27 99.04 200,310,656 -0.19(-0.20%)
Jan 06, 2011 99.47 99.57 98.94 99.23 157,161,552 -0.19(-0.20%)
Jan 05, 2011 98.60 99.49 98.51 99.43 171,880,080 +0.51(+0.52%)
Jan 04, 2011 99.19 99.22 98.30 98.91 176,295,440 -0.05(-0.06%)
Jan 03, 2011 98.70 99.40 97.91 98.97 177,867,776 +1.01(+1.03%)
Dec 31, 2010 97.78 98.05 97.63 97.95 117,168,936 +0.02(+0.02%)
Dec 30, 2010 97.99 98.21 97.78 97.93 98,326,896 -0.15(-0.15%)
Dec 29, 2010 98.13 98.31 98.07 98.08 74,443,488 +0.06(+0.06%)
Dec 28, 2010 98.07 98.11 97.76 98.02 70,949,312 +0.14(+0.14%)
Dec 27, 2010 97.47 97.97 97.40 97.88 74,540,640 +0.04(+0.04%)
Dec 23, 2010 97.87 97.98 97.60 97.84 89,964,824 -0.15(-0.15%)
Dec 22, 2010 97.74 98.01 97.69 97.99 101,190,320 +0.31(+0.32%)
Dec 21, 2010 97.36 97.74 97.27 97.67 121,818,464 +0.62(+0.63%)
Dec 20, 2010 97.09 97.29 96.58 97.06 152,803,344 +0.23(+0.24%)
Dec 17, 2010 96.65 96.95 96.45 96.83 181,106,512 +0.10(+0.11%)
Dec 16, 2010 96.23 96.79 95.89 96.72 230,309,120 +0.56(+0.58%)
Dec 15, 2010 96.43 96.81 96.00 96.16 207,003,968 -0.44(-0.46%)
Dec 14, 2010 96.67 97.04 96.31 96.61 189,752,064 +0.09(+0.09%)
Dec 13, 2010 96.90 97.02 96.49 96.52 172,686,064 +0.06(+0.06%)
Dec 10, 2010 96.19 96.55 95.88 96.46 151,726,976 +0.56(+0.58%)
Dec 09, 2010 96.06 96.10 95.43 95.90 159,127,712 +0.36(+0.38%)
Dec 08, 2010 95.30 95.61 94.85 95.54 177,862,896 +0.36(+0.37%)
Dec 07, 2010 96.04 96.09 95.13 95.18 266,328,256 +0.15(+0.16%)
Dec 06, 2010 95.02 95.34 94.92 95.03 132,309,544 -0.20(-0.21%)
Dec 03, 2010 94.64 95.33 94.62 95.23 195,239,376 +0.26(+0.27%)
Dec 02, 2010 93.92 95.04 93.86 94.97 246,581,792 +1.20(+1.28%)
Dec 01, 2010 93.14 93.95 93.13 93.77 285,067,040 +1.95(+2.12%)
Nov 30, 2010 91.42 92.34 91.29 91.82 301,546,240 -0.52(-0.56%)
Nov 29, 2010 91.82 92.58 91.24 92.34 288,389,504 +0.28(+0.30%)
Nov 26, 2010 92.34 92.84 92.06 92.06 98,088,456 -1.08(-1.16%)
Nov 24, 2010 92.37 93.14 93.14 93.14 180,876,192 +1.38(+1.50%)
Nov 23, 2010 92.03 92.22 91.43 91.76 286,415,392 -1.37(-1.47%)
Nov 22, 2010 92.75 93.17 92.03 93.13 234,127,632 -0.08(-0.08%)
Nov 19, 2010 92.91 93.25 92.41 93.21 202,419,600 +0.26(+0.28%)
Nov 18, 2010 92.49 93.29 92.48 92.95 254,861,248 +1.35(+1.47%)
Nov 17, 2010 91.60 91.99 91.33 91.61 222,096,768 +0.05(+0.05%)
Nov 16, 2010 92.44 92.59 91.12 91.56 387,243,744 -1.45(-1.56%)
Nov 15, 2010 93.44 93.80 92.97 93.01 211,225,840 -0.13(-0.14%)
Nov 12, 2010 93.62 94.03 92.72 93.14 308,519,872 -1.11(-1.18%)
Nov 11, 2010 93.80 94.40 93.51 94.25 203,551,936 -0.36(-0.38%)
Nov 10, 2010 94.21 94.66 93.50 94.61 284,856,000 +0.38(+0.40%)
Nov 09, 2010 95.17 95.27 93.85 94.23 240,501,328 -0.63(-0.66%)
Nov 08, 2010 94.80 95.07 94.49 94.86 200,852,912 -0.24(-0.25%)
Nov 05, 2010 94.80 95.25 94.68 95.10 233,135,328 +0.36(+0.38%)
Nov 04, 2010 92.95 94.78 92.97 94.74 277,038,560 +1.79(+1.93%)
Nov 03, 2010 92.73 93.00 91.79 92.95 292,368,064 +0.36(+0.38%)
Nov 02, 2010 92.54 92.79 92.29 92.59 203,867,680 +0.74(+0.81%)
Nov 01, 2010 92.27 92.79 91.32 91.85 224,466,832 +0.03(+0.03%)
Oct 29, 2010 91.65 91.99 91.49 91.82 186,227,696 +0.07(+0.08%)
Oct 28, 2010 92.26 92.30 91.31 91.75 217,418,032 +0.02(+0.02%)
Oct 27, 2010 91.35 91.83 90.86 91.73 245,119,248 -0.25(-0.27%)
Oct 25, 2010 92.32 92.80 91.91 91.98 194,806,208 +0.43(+0.47%)
Oct 22, 2010 91.68 91.85 91.44 91.55 139,551,616 +0.01(+0.01%)
Oct 21, 2010 91.75 92.28 90.82 91.54 285,788,384 +0.20(+0.22%)
Oct 20, 2010 90.62 91.78 90.56 91.34 258,024,592 +0.88(+0.98%)
Oct 19, 2010 91.86 91.32 89.90 90.45 361,800,096 -1.40(-1.53%)
Oct 18, 2010 91.24 91.96 90.90 91.86 182,246,624 +0.65(+0.71%)
Oct 15, 2010 91.65 91.71 90.48 91.20 314,503,648 +0.19(+0.20%)
Oct 14, 2010 91.29 91.44 90.45 91.02 280,665,120 -0.36(-0.39%)
Oct 13, 2010 91.17 91.86 90.96 91.38 250,440,048 +0.71(+0.78%)
Oct 12, 2010 90.10 90.93 89.62 90.67 234,620,960 +0.28(+0.31%)
Oct 11, 2010 90.45 90.64 90.08 90.39 132,853,096 +0.09(+0.10%)
Oct 08, 2010 90.30 90.55 89.58 90.30 229,400,576 +0.50(+0.56%)
Oct 07, 2010 90.27 90.30 89.26 89.80 340,406 -0.11(-0.12%)
Oct 06, 2010 89.90 90.14 89.55 89.91 191,724,432 -0.01(-0.01%)
Oct 05, 2010 89.92 90.14 88.86 89.92 296,202,464 +1.77(+2.01%)
Oct 04, 2010 88.62 89.00 87.70 88.14 214,258,224 -0.67(-0.75%)
Oct 01, 2010 88.81 89.21 88.28 88.81 225,373,472 +0.37(+0.42%)
Sep 30, 2010 89.15 89.72 88.02 88.44 1,481,870 -0.26(-0.30%)
Sep 29, 2010 88.63 89.04 88.35 88.70 77,585 -0.16(-0.17%)
Sep 28, 2010 88.66 89.14 87.70 88.86 1,419,949 +0.31(+0.35%)
Sep 27, 2010 89.00 89.10 88.46 88.55 166,088,800 -0.43(-0.48%)
Sep 24, 2010 88.14 89.03 88.07 88.97 270,583,136 +1.83(+2.10%)
Sep 23, 2010 87.17 88.08 86.93 87.14 96,297 -0.73(-0.83%)
Sep 22, 2010 88.18 88.68 87.64 87.87 246,735,520 -0.35(-0.40%)
Sep 21, 2010 88.57 88.99 87.96 88.23 176,309 -0.27(-0.31%)
Sep 20, 2010 87.47 88.69 87.19 88.50 276,913,664 +1.33(+1.53%)
Sep 17, 2010 87.17 87.68 86.93 87.17 252,728,848 +0.03(+0.04%)
Sep 15, 2010 86.57 87.26 86.31 87.14 218,608,960 +0.31(+0.35%)
Sep 14, 2010 86.71 87.32 86.39 86.83 208,676 -0.05(-0.06%)
Sep 13, 2010 86.77 87.06 86.43 86.88 231,083,984 +0.95(+1.11%)
Sep 10, 2010 85.65 86.02 85.45 85.93 165,834,496 +0.43(+0.51%)
Sep 09, 2010 85.49 86.08 85.26 85.49 190,679,632 +0.39(+0.46%)
Sep 08, 2010 84.68 85.44 84.64 85.10 519,732 +0.36(+0.43%)
Sep 07, 2010 84.74 85.18 84.44 84.74 179,521 -0.73(-0.86%)
Sep 03, 2010 84.38 85.55 84.75 85.47 275,308,352 +1.09(+1.30%)
Sep 02, 2010 83.80 84.39 83.62 84.38 1,601,198 +0.78(+0.93%)
Sep 01, 2010 82.26 83.71 82.21 83.60 347,189,632 +2.42(+2.98%)
Aug 31, 2010 81.04 81.69 80.54 81.18 1,285,066 -0.08(-0.09%)
Aug 30, 2010 82.15 82.40 81.24 81.25 224,958,160 +0.18(+0.22%)
Aug 27, 2010 82.10 82.45 80.40 81.08 353,814,016 -0.86(-1.04%)
Aug 26, 2010 81.91 82.15 80.84 81.93 291,168,064 +0.28(+0.34%)
Aug 25, 2010 80.89 81.96 80.38 81.65 83,046 +0.32(+0.39%)
Aug 24, 2010 81.66 82.00 80.91 81.34 186,127 -1.23(-1.49%)
Aug 23, 2010 83.27 83.68 82.53 82.57 211,735,744 -0.31(-0.38%)
Aug 20, 2010 83.15 83.19 82.28 82.88 272,086,976 -0.27(-0.32%)
Aug 19, 2010 84.18 84.39 82.80 83.15 227,229 -1.47(-1.74%)
Aug 18, 2010 84.43 85.08 83.94 84.62 442,395 +0.15(+0.18%)
Aug 17, 2010 84.16 85.08 83.92 84.47 99,047 +1.03(+1.23%)
Aug 16, 2010 82.91 83.71 82.61 83.44 191,501,424 -0.04(-0.05%)
Aug 13, 2010 83.48 83.98 83.38 83.48 205,898,112 -0.29(-0.34%)
Aug 12, 2010 84.24 84.03 82.93 83.77 310,571,872 -0.48(-0.57%)
Aug 11, 2010 85.28 85.32 84.11 84.24 3,078,395 -2.22(-2.57%)
Aug 10, 2010 86.39 87.08 85.84 86.46 1,534,643 -0.63(-0.72%)
Aug 09, 2010 87.03 87.23 86.57 87.09 156,662,480 +0.46(+0.53%)
Aug 06, 2010 86.63 86.76 85.49 86.63 311,027,936 -0.35(-0.41%)
Aug 05, 2010 86.52 87.03 86.39 86.98 182,125,936 -0.09(-0.11%)
Aug 04, 2010 86.73 87.18 86.45 87.07 154,727 +0.58(+0.67%)
Aug 03, 2010 86.70 86.92 86.21 86.49 221,840 -0.42(-0.48%)
Aug 02, 2010 86.32 87.05 85.97 86.91 244,080,256 +1.92(+2.26%)
Jul 30, 2010 84.45 85.45 84.00 84.99 285,524,544 -0.02(-0.02%)
Jul 29, 2010 85.96 86.19 84.33 85.01 434,576 -0.42(-0.49%)
Jul 28, 2010 85.80 86.06 85.14 85.42 228,058 -0.55(-0.65%)
Jul 27, 2010 86.46 86.55 85.64 85.98 114,193 -0.09(-0.10%)
Jul 26, 2010 85.25 86.07 85.01 86.07 236,168,848 +0.97(+1.14%)
Jul 23, 2010 84.37 85.22 83.96 85.10 288,053,664 +0.73(+0.87%)
Jul 22, 2010 83.50 84.74 83.50 84.37 335,643 +1.84(+2.23%)
Jul 21, 2010 84.04 84.07 82.19 82.53 343,011,936 -1.09(-1.30%)
Jul 20, 2010 81.60 83.67 81.56 83.61 5,975,002 +0.92(+1.11%)
Jul 19, 2010 82.51 82.96 81.87 82.70 241,933,856 +0.49(+0.59%)
Jul 16, 2010 82.21 84.17 82.05 82.21 366,771,232 -1.75(-2.08%)
Jul 15, 2010 84.48 84.83 83.37 83.96 300,983,616 -0.56(-0.66%)
Jul 14, 2010 84.25 84.85 83.91 84.51 188,601 -0.01(-0.01%)
Jul 13, 2010 84.13 84.85 83.96 84.52 534,971 +1.62(+1.96%)
Jul 12, 2010 82.93 83.43 82.59 82.90 170,033,040 -0.31(-0.38%)
Jul 09, 2010 83.21 83.22 82.42 83.21 188,125,280 +0.62(+0.75%)
Jul 08, 2010 82.47 82.69 81.63 82.59 567,306 +0.81(+0.99%)
Jul 07, 2010 79.49 81.89 79.40 81.78 328,863,680 +2.91(+3.69%)
Jul 06, 2010 78.88 80.44 78.53 78.88 2,906,879 +0.10(+0.13%)
Jul 02, 2010 78.77 79.71 78.32 78.77 302,797,984 -0.44(-0.55%)
Jul 01, 2010 79.21 79.77 77.95 79.21 456,567 -0.35(-0.44%)
Jun 30, 2010 79.56 80.84 79.30 79.56 367,772,064 -0.61(-0.76%)
Jun 29, 2010 80.16 82.87 79.81 80.17 698,293 -2.97(-3.58%)
Jun 25, 2010 83.14 83.57 82.29 83.14 309,727,776 +0.37(+0.45%)
Jun 24, 2010 83.77 83.88 82.58 82.77 3,462,317 -1.42(-1.69%)
Jun 23, 2010 84.51 84.81 83.61 84.19 330,347,040 -0.26(-0.31%)
Jun 22, 2010 85.87 86.25 84.33 84.45 819,883 -1.42(-1.65%)
Jun 21, 2010 87.19 87.25 85.39 85.87 276,335,008 -0.25(-0.29%)
Jun 18, 2010 86.12 86.43 85.84 86.12 225,759,056 +0.09(+0.11%)
Jun 17, 2010 86.13 86.17 85.19 86.02 714,994 +0.14(+0.16%)
Jun 16, 2010 85.47 86.24 85.30 85.89 281,882,624 -0.03(-0.04%)
Jun 15, 2010 84.60 85.99 84.45 85.92 362,826 +1.91(+2.27%)
Jun 14, 2010 84.78 85.24 83.92 84.01 269,877,024 -0.13(-0.16%)
Jun 11, 2010 82.99 84.19 82.94 84.14 279,135,968 +0.41(+0.49%)
Jun 10, 2010 82.74 83.83 81.35 83.73 217,578 +2.38(+2.92%)
Jun 09, 2010 81.79 83.06 81.01 81.35 349,161,408 -0.44(-0.53%)
Jun 08, 2010 81.79 81.95 80.28 81.79 466,141,440 +0.87(+1.07%)
Jun 07, 2010 82.23 82.55 80.86 80.92 344,595,520 -1.02(-1.25%)
Jun 04, 2010 81.94 83.87 81.67 81.94 519,450,368 -2.66(-3.14%)
Jun 03, 2010 84.88 85.20 84.07 84.60 295,264,800 -0.04(-0.04%)
Jun 02, 2010 82.91 84.64 82.47 84.64 312,966,976 +2.15(+2.60%)
Jun 01, 2010 83.90 84.34 82.36 82.49 769,812 -1.41(-1.68%)
May 28, 2010 83.90 84.94 83.50 83.90 388,384,640 -1.07(-1.26%)
May 27, 2010 83.76 85.00 83.45 84.97 391,852,384 +2.75(+3.35%)
May 26, 2010 83.22 83.98 81.97 82.21 1,419,248 -0.50(-0.60%)
May 25, 2010 80.63 82.75 80.07 82.71 1,702,053 +0.08(+0.10%)
May 24, 2010 83.25 83.91 82.55 82.63 351,086,752 -1.08(-1.29%)
May 21, 2010 81.24 83.91 80.82 83.70 652,982,848 +1.21(+1.46%)
May 20, 2010 82.50 84.30 82.44 82.50 690,233,536 -3.75(-4.34%)
May 19, 2010 85.74 86.51 84.66 86.24 514,253,920 +0.02(+0.02%)
May 18, 2010 88.13 88.39 85.94 86.22 902,076 -1.19(-1.36%)
May 17, 2010 87.60 87.85 85.74 87.41 424,716,416 +0.05(+0.05%)
May 14, 2010 87.37 88.47 86.58 87.37 450,524,512 -1.61(-1.81%)
May 13, 2010 89.85 90.27 88.90 88.98 305,432,384 -0.29(-0.32%)
May 12, 2010 89.21 90.23 89.05 89.26 307,008,128 +0.41(+0.46%)
May 11, 2010 89.58 90.03 88.66 88.85 6,531,650 -0.25(-0.28%)
May 10, 2010 88.50 89.41 88.15 89.11 516,176,640 +3.76(+4.40%)
May 07, 2010 86.41 87.27 83.93 85.35 831,117,312 -0.38(-0.44%)
May 06, 2010 87.55 89.75 80.55 85.72 827,570,816 -3.54(-3.96%)
May 05, 2010 89.64 90.37 89.10 89.26 428,717,376 -0.89(-0.99%)
May 04, 2010 92.32 91.31 89.69 90.15 3,339,674 -2.17(-2.35%)
May 03, 2010 91.58 92.57 91.44 92.32 238,157,296 +1.18(+1.29%)
Apr 30, 2010 92.73 92.83 91.12 91.14 351,972,352 -1.57(-1.69%)
Apr 29, 2010 92.13 92.90 92.11 92.71 252,396,592 +1.13(+1.24%)
Apr 28, 2010 91.32 91.81 90.73 91.58 391,811,136 +0.26(+0.29%)
Apr 27, 2010 91.32 93.08 90.71 91.32 1,148,845 -1.77(-1.90%)
Apr 26, 2010 93.47 93.68 93.00 93.09 186,923,504 -0.35(-0.38%)
Apr 23, 2010 92.77 93.48 92.54 93.44 231,173,280 +0.61(+0.65%)
Apr 22, 2010 92.56 92.95 91.38 92.84 311,727,488 +0.28(+0.30%)
Apr 21, 2010 92.78 93.00 92.05 92.56 64,888 +0.61(+0.66%)
Apr 20, 2010 92.48 92.81 91.95 91.95 349,900 +0.41(+0.45%)
Apr 19, 2010 91.29 92.00 90.88 91.54 283,799,456 -0.02(-0.02%)
Apr 16, 2010 92.71 93.04 91.09 91.56 478,262,432 -1.48(-1.59%)
Apr 15, 2010 92.81 93.25 92.78 93.04 188,433,312 +0.08(+0.08%)
Apr 14, 2010 92.26 92.97 92.11 92.97 209,160,592 +1.04(+1.13%)
Apr 13, 2010 91.76 92.08 91.29 91.92 162,949,824 +0.07(+0.08%)
Apr 12, 2010 91.82 92.09 91.72 91.85 143,659,264 +0.15(+0.16%)
Apr 09, 2010 91.30 91.75 91.13 91.71 173,387,680 +0.60(+0.65%)
Apr 08, 2010 90.48 91.26 90.21 91.11 206,628,640 +0.32(+0.35%)
Apr 07, 2010 91.13 91.56 90.37 90.80 240,447,408 -0.52(-0.57%)
Apr 06, 2010 90.84 91.48 90.74 91.32 143,655,552 +0.23(+0.25%)
Apr 05, 2010 90.71 91.16 90.46 91.09 137,713,264 +0.72(+0.80%)
Apr 01, 2010 90.37 90.37 90.37 90.37 782 +0.61(+0.68%)
Mar 31, 2010 89.71 90.15 89.45 89.75 209,807,136 -0.31(-0.34%)
Mar 30, 2010 90.10 90.39 89.68 90.06 189,915,232 +0.06(+0.07%)
Mar 29, 2010 89.88 90.16 89.51 90.00 175,274,832 +0.57(+0.63%)
Mar 26, 2010 89.65 90.07 89.08 89.43 268,290,976 -0.05(-0.06%)
Mar 25, 2010 90.24 90.65 89.38 89.48 291,038,400 -0.15(-0.16%)
Mar 24, 2010 89.73 90.08 88.66 89.63 255,618,112 -0.44(-0.49%)
Mar 23, 2010 89.57 90.14 89.28 90.07 238,175,760 +0.63(+0.70%)
Mar 22, 2010 88.46 89.60 88.40 89.44 240,016,784 +0.48(+0.54%)
Mar 19, 2010 89.72 89.98 88.62 88.96 295,447,840 -0.45(-0.50%)
Mar 18, 2010 89.47 89.59 89.06 89.41 256,984,736 -0.05(-0.05%)
Mar 17, 2010 89.20 89.75 88.94 89.46 232,104,912 +0.53(+0.59%)
Mar 16, 2010 88.47 89.02 88.23 88.93 220,642,832 +0.70(+0.80%)
Mar 15, 2010 87.73 88.29 87.68 88.23 191,863,408 +0.02(+0.03%)
Mar 12, 2010 88.58 88.60 87.96 88.21 212,150,320 +0.01(+0.01%)
Mar 11, 2010 87.63 88.22 87.36 88.20 210,151,248 +0.37(+0.42%)
Mar 10, 2010 87.48 88.07 87.40 87.83 243,287,600 +0.39(+0.45%)
Mar 09, 2010 87.04 87.85 86.99 87.44 202,160,720 +0.15(+0.17%)
Mar 08, 2010 87.29 87.49 87.15 87.30 149,932,208 +0.02(+0.02%)
Mar 05, 2010 86.61 87.35 86.40 87.28 230,533,440 +1.23(+1.43%)
Mar 04, 2010 85.91 86.17 85.59 86.05 177,423,840 +0.26(+0.30%)
Mar 03, 2010 85.94 86.30 85.58 85.79 197,176,304 +0.15(+0.17%)
Mar 02, 2010 85.85 86.13 85.56 85.64 210,662,016 +0.16(+0.19%)
Mar 01, 2010 84.95 85.56 84.93 85.48 193,150,768 +0.88(+1.04%)
Feb 26, 2010 84.62 84.89 84.12 84.60 227,222,368 +0.05(+0.06%)
Feb 25, 2010 83.46 84.61 83.23 84.55 339,074,816 -0.13(-0.15%)
Feb 24, 2010 83.89 84.80 83.93 84.68 230,680,672 +0.79(+0.94%)
Feb 23, 2010 84.69 84.95 83.67 83.89 271,008,768 -1.03(-1.21%)
Feb 22, 2010 85.22 85.24 84.67 84.92 173,037,040 +0.02(+0.02%)
Feb 19, 2010 84.73 85.24 84.31 84.91 291,487,456 +0.19(+0.22%)
Feb 18, 2010 84.10 84.91 84.06 84.72 252,889,360 +0.49(+0.58%)
Feb 17, 2010 84.24 84.35 83.86 84.23 220,759,984 +0.40(+0.47%)
Feb 16, 2010 83.16 83.92 82.37 83.84 208,172,352 +1.30(+1.57%)
Feb 12, 2010 81.74 82.54 82.54 82.54 398,739,936 -0.07(-0.08%)
Feb 11, 2010 81.64 82.70 81.17 82.61 292,372,320 +0.86(+1.05%)
Feb 10, 2010 81.78 82.20 81.06 81.75 314,603,296 -0.16(-0.20%)
Feb 09, 2010 81.84 82.62 81.19 81.91 442,076,160 +0.53(+0.65%)
Feb 08, 2010 81.55 82.00 80.83 81.38 293,195,264 -0.10(-0.12%)
Feb 05, 2010 81.41 81.65 79.90 81.48 646,086,976 +0.17(+0.21%)
Feb 04, 2010 83.26 83.29 81.30 81.32 466,446,208 -2.59(-3.09%)
Feb 03, 2010 83.94 84.40 83.66 83.91 225,880,848 -0.42(-0.50%)
Feb 02, 2010 83.47 84.49 83.18 84.33 283,008,768 +1.42(+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.