Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 444.86 446.70 438.41 438.66 154,482,368 -8.71(-1.95%)
Nov 29, 2021 446.86 449.25 444.60 447.37 90,528,080 +5.42(+1.23%)
Nov 26, 2021 445.19 446.69 440.79 441.95 117,011,680 -10.08(-2.23%)
Nov 24, 2021 448.77 452.13 447.94 452.03 64,380,756 +1.20(+0.27%)
Nov 23, 2021 449.89 451.69 447.22 450.82 75,930,456 +0.60(+0.13%)
Nov 22, 2021 453.42 455.98 450.01 450.23 75,450,376 -1.27(-0.28%)
Nov 19, 2021 452.19 453.47 451.13 451.50 59,523,432 -0.81(-0.18%)
Nov 18, 2021 451.83 452.58 452.00 452.31 52,489,688 +1.16(+0.26%)
Nov 17, 2021 451.60 451.79 450.14 451.15 49,504,172 -0.73(-0.16%)
Nov 16, 2021 449.82 453.03 449.75 451.87 50,591,968 +1.78(+0.40%)
Nov 15, 2021 451.26 451.42 448.94 450.09 48,691,920 +0.15(+0.03%)
Nov 12, 2021 447.87 450.51 446.89 449.94 55,630,128 +3.37(+0.75%)
Nov 11, 2021 447.95 448.03 446.55 446.57 36,074,632 -2.87(-0.64%)
Nov 10, 2021 448.31 449.44 71,925,056 -0.61(-0.13%)
Nov 09, 2021 451.91 452.15 448.60 450.04 52,974,640 -1.97(-0.44%)
Nov 08, 2021 452.28 452.79 450.84 452.02 52,340,668 +0.87(+0.19%)
Nov 05, 2021 451.87 453.19 449.60 451.15 69,152,592 +1.56(+0.35%)
Nov 04, 2021 448.10 449.68 447.74 449.59 55,051,188 +2.11(+0.47%)
Nov 03, 2021 444.19 447.90 443.74 447.48 54,491,248 +2.72(+0.61%)
Nov 02, 2021 443.15 445.08 443.01 444.77 51,034,924 +1.79(+0.40%)
Nov 01, 2021 443.23 442.60 441.20 442.98 50,287,448 +0.76(+0.17%)
Oct 29, 2021 438.96 442.51 438.66 442.21 73,130,368 +0.89(+0.20%)
Oct 28, 2021 438.57 441.40 438.56 441.32 53,370,072 +4.22(+0.96%)
Oct 27, 2021 439.52 440.20 437.02 437.10 75,279,200 -1.95(-0.44%)
Oct 26, 2021 440.24 439.05 58,198,428 +0.39(+0.09%)
Oct 25, 2021 437.43 438.99 435.61 438.65 46,927,084 +2.34(+0.54%)
Oct 22, 2021 436.32 437.81 434.32 436.31 61,112,344 -0.45(-0.10%)
Oct 21, 2021 435.01 437.00 434.57 436.76 42,840,540 +1.14(+0.26%)
Oct 20, 2021 434.40 435.94 434.28 435.63 51,420,440 +1.70(+0.39%)
Oct 19, 2021 432.27 433.99 431.64 433.93 48,762,920 +3.32(+0.77%)
Oct 18, 2021 427.50 430.95 426.83 430.60 64,579,520 +1.27(+0.30%)
Oct 15, 2021 428.25 429.71 427.62 429.33 68,911,360 +3.25(+0.76%)
Oct 14, 2021 422.79 426.24 422.31 426.09 72,895,232 +7.05(+1.68%)
Oct 13, 2021 418.59 419.88 415.53 419.04 75,742,376 +1.50(+0.36%)
Oct 12, 2021 419.51 419.92 416.73 417.54 74,129,424 -1.03(-0.25%)
Oct 11, 2021 420.94 423.93 418.50 418.57 68,248,984 -3.05(-0.72%)
Oct 08, 2021 423.18 423.57 420.97 421.62 77,437,792 -0.77(-0.18%)
Oct 07, 2021 422.13 425.30 421.95 422.39 75,190,136 +3.62(+0.86%)
Oct 06, 2021 413.35 418.97 411.68 418.77 117,222,552 +1.73(+0.42%)
Oct 05, 2021 414.28 419.34 413.50 417.04 94,044,976 +4.29(+1.04%)
Oct 04, 2021 416.94 417.86 410.57 412.74 133,792,296 -5.39(-1.29%)
Oct 01, 2021 414.99 419.86 411.38 418.13 134,582,208 +4.91(+1.19%)
Sep 30, 2021 419.85 420.57 413.15 413.22 145,798,816 -5.11(-1.22%)
Sep 29, 2021 419.05 420.83 417.76 418.33 85,366,712 +0.70(+0.17%)
Sep 28, 2021 423.38 423.72 416.88 417.63 135,378,704 -8.59(-2.02%)
Sep 27, 2021 426.38 427.58 425.51 426.22 63,703,408 -1.22(-0.29%)
Sep 24, 2021 425.07 428.18 424.85 427.44 64,607,268 +0.70(+0.16%)
Sep 23, 2021 423.54 428.39 423.29 426.74 79,272,816 +5.12(+1.21%)
Sep 22, 2021 419.88 423.71 417.66 421.62 106,275,744 +4.07(+0.98%)
Sep 21, 2021 420.34 421.67 417.07 417.55 96,322,904 -0.39(-0.09%)
Sep 20, 2021 418.75 420.37 412.95 417.94 173,289,344 -7.09(-1.67%)
Sep 17, 2021 428.42 428.85 424.66 425.03 123,691,112 -4.18(-0.97%)
Sep 16, 2021 429.35 430.35 426.19 429.21 81,280,104 -0.68(-0.16%)
Sep 15, 2021 426.76 430.40 425.63 429.89 82,054,440 +3.56(+0.84%)
Sep 14, 2021 430.12 430.33 425.42 426.33 82,448,696 -2.31(-0.54%)
Sep 13, 2021 430.62 430.82 426.27 428.64 87,218,648 +1.09(+0.26%)
Sep 10, 2021 432.92 433.36 427.42 427.55 93,712,736 -3.40(-0.79%)
Sep 09, 2021 432.60 434.39 430.70 430.95 60,349,360 -1.85(-0.43%)
Sep 08, 2021 432.78 433.53 430.83 432.80 59,551,240 -0.53(-0.12%)
Sep 07, 2021 434.53 434.62 432.64 433.33 53,821,632 -1.55(-0.36%)
Sep 03, 2021 433.82 435.41 433.41 434.88 49,406,772 -0.11(-0.02%)
Sep 02, 2021 435.11 435.81 433.76 434.99 44,727,904 +1.34(+0.31%)
Sep 01, 2021 434.38 434.91 433.41 433.65 50,978,664 +0.23(+0.05%)
Aug 31, 2021 433.97 434.31 432.82 433.42 61,778,388 -0.64(-0.15%)
Aug 30, 2021 432.86 434.87 432.61 434.06 50,291,988 +1.90(+0.44%)
Aug 27, 2021 429.16 432.55 429.10 432.17 80,467,376 +3.83(+0.89%)
Aug 26, 2021 430.59 430.83 428.24 428.33 60,186,348 -2.54(-0.59%)
Aug 25, 2021 430.17 431.40 429.78 430.88 42,195,620 +0.90(+0.21%)
Aug 24, 2021 429.98 430.52 429.45 429.98 40,269,320 +0.68(+0.16%)
Aug 23, 2021 427.28 430.23 425.62 429.30 57,241,600 +3.74(+0.88%)
Aug 20, 2021 422.55 425.88 422.07 425.55 75,048,408 +3.36(+0.80%)
Aug 19, 2021 418.75 423.42 418.60 422.19 96,737,312 +0.65(+0.15%)
Aug 18, 2021 425.17 426.77 421.29 421.54 94,028,152 -4.67(-1.09%)
Aug 17, 2021 426.40 427.09 423.14 426.20 96,523,784 -2.81(-0.66%)
Aug 16, 2021 426.67 429.15 425.08 429.02 77,064,872 +1.01(+0.24%)
Aug 13, 2021 427.69 428.03 427.19 428.01 41,912,908 +0.78(+0.18%)
Aug 12, 2021 425.80 427.37 424.88 427.23 40,550,672 +1.28(+0.30%)
Aug 11, 2021 425.99 426.05 424.84 425.95 46,276,084 +1.06(+0.25%)
Aug 10, 2021 424.83 425.63 424.13 424.90 45,128,924 +0.53(+0.12%)
Aug 09, 2021 424.69 425.01 423.58 424.37 42,719,864 -0.35(-0.08%)
Aug 06, 2021 424.34 425.15 424.05 424.72 49,270,716 +0.70(+0.17%)
Aug 05, 2021 422.54 424.10 422.21 424.02 40,565,468 +2.67(+0.63%)
Aug 04, 2021 422.12 423.40 421.11 421.35 48,753,352 -2.08(-0.49%)
Aug 03, 2021 420.83 423.48 418.58 423.43 60,453,860 +3.42(+0.81%)
Aug 02, 2021 422.65 423.22 419.65 420.01 61,207,396 -0.88(-0.21%)
Jul 30, 2021 420.32 422.38 420.19 420.90 71,892,344 -2.05(-0.49%)
Jul 29, 2021 422.15 424.05 422.14 422.95 49,374,488 +1.75(+0.41%)
Jul 28, 2021 422.02 422.61 419.98 421.20 54,884,740 -0.17(-0.04%)
Jul 27, 2021 422.24 422.27 418.48 421.38 70,177,448 -1.93(-0.46%)
Jul 26, 2021 421.66 423.31 421.62 423.31 46,133,132 +1.04(+0.25%)
Jul 23, 2021 419.95 422.61 419.25 422.27 66,672,088 +4.30(+1.03%)
Jul 22, 2021 417.28 418.21 416.27 417.97 49,857,048 +0.87(+0.21%)
Jul 21, 2021 414.97 417.24 413.70 417.10 67,522,784 +3.35(+0.81%)
Jul 20, 2021 408.58 415.05 407.77 413.75 104,128,088 +5.85(+1.43%)
Jul 19, 2021 409.07 414.08 405.02 407.90 153,984,016 -6.11(-1.48%)
Jul 16, 2021 418.50 418.55 413.61 414.01 83,137,248 -3.27(-0.78%)
Jul 15, 2021 417.35 418.04 415.34 417.29 57,466,572 -1.43(-0.34%)
Jul 14, 2021 419.83 420.33 417.44 418.72 66,759,008 +0.62(+0.15%)
Jul 13, 2021 418.72 420.25 417.82 418.09 55,055,364 -1.43(-0.34%)
Jul 12, 2021 417.94 419.75 417.50 419.52 55,162,152 +1.50(+0.36%)
Jul 09, 2021 415.16 418.33 413.41 418.03 79,429,160 +4.42(+1.07%)
Jul 08, 2021 411.56 414.39 410.35 413.61 101,635,536 -3.40(-0.81%)
Jul 07, 2021 416.24 417.30 414.18 417.01 66,181,504 +1.47(+0.35%)
Jul 06, 2021 416.36 416.58 412.74 415.54 71,519,360 -0.76(-0.18%)
Jul 02, 2021 414.33 416.66 413.23 416.30 60,112,496 +3.16(+0.76%)
Jul 01, 2021 411.64 413.30 411.58 413.14 55,901,236 +2.28(+0.55%)
Jun 30, 2021 410.05 411.56 410.02 410.87 68,982,800 +0.35(+0.08%)
Jun 29, 2021 410.69 411.35 409.97 410.52 37,444,204 +0.22(+0.05%)
Jun 28, 2021 410.01 410.47 408.78 410.30 56,016,480 +0.83(+0.20%)
Jun 25, 2021 408.79 409.94 408.46 409.47 60,597,812 +1.45(+0.36%)
Jun 24, 2021 407.82 408.46 407.56 408.02 46,966,552 +2.40(+0.59%)
Jun 23, 2021 406.19 407.02 405.54 405.62 51,756,028 -0.49(-0.12%)
Jun 22, 2021 403.95 406.97 403.21 406.12 60,081,540 +2.16(+0.53%)
Jun 21, 2021 400.06 404.15 399.22 403.95 75,882,000 +5.70(+1.43%)
Jun 18, 2021 400.34 401.01 398.04 398.25 123,644,448 -5.45(-1.35%)
Jun 17, 2021 403.41 404.70 401.17 403.70 95,059,496 -0.13(-0.03%)
Jun 16, 2021 406.25 406.47 401.74 403.83 83,957,736 -2.27(-0.56%)
Jun 15, 2021 407.00 407.04 405.20 406.10 53,811,840 -0.75(-0.18%)
Jun 14, 2021 406.05 406.95 404.78 406.85 44,284,060 +0.91(+0.22%)
Jun 11, 2021 405.83 406.05 404.51 405.94 47,643,660 +0.67(+0.17%)
Jun 10, 2021 404.65 406.25 403.30 405.27 53,571,276 +1.88(+0.46%)
Jun 09, 2021 404.86 404.93 403.16 403.39 50,599,640 -0.60(-0.15%)
Jun 08, 2021 404.79 404.87 402.13 404.00 49,244,656 +0.09(+0.02%)
Jun 07, 2021 404.29 404.48 402.95 403.91 53,832,420 -0.39(-0.10%)
Jun 04, 2021 402.53 404.61 400.71 404.30 58,470,500 +3.66(+0.91%)
Jun 03, 2021 399.76 401.81 398.26 400.64 60,756,936 -1.49(-0.37%)
Jun 02, 2021 402.17 402.99 401.14 402.13 51,801,808 +0.63(+0.16%)
Jun 01, 2021 404.27 404.42 401.05 401.50 56,637,860 -0.35(-0.09%)
May 28, 2021 402.74 403.01 401.61 401.85 61,168,588 +0.72(+0.18%)
May 27, 2021 401.98 402.50 400.84 401.14 59,182,404 +0.21(+0.05%)
May 26, 2021 400.73 401.44 399.67 400.93 45,005,512 +0.80(+0.20%)
May 25, 2021 402.13 402.50 399.54 400.13 60,251,248 -0.89(-0.22%)
May 24, 2021 399.27 402.12 399.02 401.02 53,753,664 +4.05(+1.02%)
May 21, 2021 398.82 400.09 396.51 396.97 80,053,824 -0.33(-0.08%)
May 20, 2021 393.97 398.59 393.85 397.30 81,511,312 +4.23(+1.08%)
May 19, 2021 389.30 393.22 387.78 393.07 111,299,744 -1.03(-0.26%)
May 18, 2021 397.80 398.05 393.94 394.10 62,277,852 -3.43(-0.86%)
May 17, 2021 397.40 398.36 395.46 397.53 68,094,352 -1.01(-0.25%)
May 14, 2021 395.32 399.41 395.29 398.54 86,424,632 +6.03(+1.54%)
May 13, 2021 389.44 394.50 389.40 392.52 111,193,616 +4.66(+1.20%)
May 12, 2021 393.43 394.73 387.69 387.86 140,930,224 -8.42(-2.12%)
May 11, 2021 395.21 397.29 392.31 396.28 122,167,704 -3.57(-0.89%)
May 10, 2021 404.21 404.44 399.72 399.84 85,581,048 -4.00(-0.99%)
May 07, 2021 401.71 404.51 401.01 403.84 70,845,176 +2.92(+0.73%)
May 06, 2021 397.83 401.06 395.76 400.93 77,919,520 +3.18(+0.80%)
May 05, 2021 399.31 399.55 396.97 397.75 62,979,116 +0.12(+0.03%)
May 04, 2021 398.06 398.56 393.85 397.62 106,151,336 -2.47(-0.62%)
May 03, 2021 401.27 401.66 399.59 400.09 71,178,928 +0.86(+0.22%)
Apr 30, 2021 399.55 400.42 398.31 399.23 89,397,648 -2.64(-0.66%)
Apr 29, 2021 402.12 402.50 398.41 401.87 82,046,952 +2.55(+0.64%)
Apr 28, 2021 399.72 400.87 398.85 399.33 53,523,844 -0.12(-0.03%)
Apr 27, 2021 399.83 400.04 398.27 399.44 53,640,804 -0.09(-0.02%)
Apr 26, 2021 399.37 400.11 398.76 399.53 54,762,592 +0.83(+0.21%)
Apr 23, 2021 394.99 400.14 394.92 398.70 76,592,312 +4.28(+1.08%)
Apr 22, 2021 397.88 398.74 393.33 394.42 102,064,424 -3.63(-0.91%)
Apr 21, 2021 393.69 398.27 393.55 398.06 69,468,864 +3.73(+0.95%)
Apr 20, 2021 395.99 397.12 392.81 394.32 85,517,856 -2.91(-0.73%)
Apr 19, 2021 398.24 398.70 395.87 397.23 81,903,224 -1.96(-0.49%)
Apr 16, 2021 399.18 399.82 397.73 399.19 85,749,912 +1.33(+0.33%)
Apr 15, 2021 395.83 398.14 395.78 397.86 62,908,868 +4.23(+1.07%)
Apr 14, 2021 394.96 396.04 393.08 393.63 64,351,640 -1.35(-0.34%)
Apr 13, 2021 393.71 395.62 393.32 394.98 59,058,664 +1.17(+0.30%)
Apr 12, 2021 393.06 394.10 392.44 393.82 59,229,596 +0.14(+0.04%)
Apr 09, 2021 390.71 393.85 390.58 393.67 63,869,872 +2.84(+0.73%)
Apr 08, 2021 390.27 390.89 389.31 390.83 60,435,332 +1.85(+0.47%)
Apr 07, 2021 388.36 389.34 387.89 388.99 58,245,048 +0.45(+0.12%)
Apr 06, 2021 388.19 389.61 387.85 388.54 64,625,700 -0.23(-0.06%)
Apr 05, 2021 385.99 389.32 385.92 388.77 95,801,968 +5.50(+1.44%)
Apr 01, 2021 381.15 383.32 380.94 383.26 104,194,088 +4.09(+1.08%)
Mar 31, 2021 378.22 380.77 378.19 379.17 117,791,992 +1.53(+0.41%)
Mar 30, 2021 377.34 378.33 376.00 377.64 79,654,592 -1.00(-0.27%)
Mar 29, 2021 377.32 379.57 375.80 378.64 112,963,248 -0.19(-0.05%)
Mar 26, 2021 374.00 379.25 373.39 378.83 119,586,856 +6.01(+1.61%)
Mar 25, 2021 369.27 373.64 367.28 372.83 121,216,200 +2.08(+0.56%)
Mar 24, 2021 374.07 375.75 370.69 370.74 101,941,200 -1.89(-0.51%)
Mar 23, 2021 374.94 376.42 371.83 372.64 94,524,704 -2.96(-0.79%)
Mar 22, 2021 373.14 377.01 373.08 375.59 77,080,664 +2.97(+0.80%)
Mar 19, 2021 373.00 374.62 370.39 372.62 118,766,640 -0.69(-0.19%)
Mar 18, 2021 376.17 378.30 372.61 373.31 120,876,360 -5.51(-1.45%)
Mar 17, 2021 376.22 379.64 375.04 378.82 102,622,248 +1.29(+0.34%)
Mar 16, 2021 378.64 379.36 376.74 377.53 77,252,160 -0.48(-0.13%)
Mar 15, 2021 376.02 378.27 373.83 378.01 77,136,128 +2.24(+0.60%)
Mar 12, 2021 373.87 375.91 373.04 375.77 67,800,784 +0.51(+0.13%)
Mar 11, 2021 374.02 377.28 373.56 375.26 90,218,312 +3.77(+1.01%)
Mar 10, 2021 371.60 373.23 370.15 371.50 114,997,568 +2.30(+0.62%)
Mar 09, 2021 367.94 371.81 364.01 369.20 118,979,328 +5.20(+1.43%)
Mar 08, 2021 366.80 369.68 363.71 364.00 128,935,168 -1.82(-0.50%)
Mar 05, 2021 362.80 366.90 355.34 365.82 159,440,784 +6.61(+1.84%)
Mar 04, 2021 363.52 366.18 354.62 359.21 191,765,936 -4.50(-1.24%)
Mar 03, 2021 367.88 368.87 363.61 363.71 125,266,144 -4.88(-1.32%)
Mar 02, 2021 371.73 371.96 368.08 368.60 83,266,912 -2.90(-0.78%)
Mar 01, 2021 367.69 372.77 362.90 371.50 110,027,104 +8.79(+2.42%)
Feb 26, 2021 366.51 367.68 360.67 362.70 160,135,008 -1.88(-0.52%)
Feb 25, 2021 372.29 373.69 363.10 364.58 153,188,400 -9.00(-2.41%)
Feb 24, 2021 368.40 374.02 367.39 373.58 75,745,016 +4.07(+1.10%)
Feb 23, 2021 366.80 370.89 362.55 369.51 112,141,864 +0.45(+0.12%)
Feb 22, 2021 369.09 371.53 368.79 369.06 70,431,352 -2.86(-0.77%)
Feb 19, 2021 373.87 374.17 371.47 371.93 87,293,008 -0.66(-0.18%)
Feb 18, 2021 371.50 373.35 369.74 372.58 62,455,412 -1.59(-0.43%)
Feb 17, 2021 372.30 374.43 371.26 374.18 55,198,420 +0.09(+0.02%)
Feb 16, 2021 375.67 375.87 373.36 374.09 53,182,340 -0.32(-0.09%)
Feb 12, 2021 371.75 374.66 371.68 374.41 53,056,040 +1.84(+0.49%)
Feb 11, 2021 373.08 373.51 370.08 372.57 44,836,508 +0.60(+0.16%)
Feb 10, 2021 373.92 374.07 369.51 371.97 61,598,876 -0.16(-0.04%)
Feb 09, 2021 371.52 372.75 371.11 372.13 37,201,324 -0.25(-0.07%)
Feb 08, 2021 371.20 372.43 370.32 372.38 39,832,832 +2.67(+0.72%)
Feb 05, 2021 370.18 370.44 368.22 369.71 51,038,912 +1.45(+0.39%)
Feb 04, 2021 365.18 368.31 364.24 368.26 49,296,292 +4.14(+1.14%)
Feb 03, 2021 364.68 365.89 362.82 364.12 54,655,104 +0.29(+0.08%)
Feb 02, 2021 362.03 365.43 358.85 363.84 66,983,980 +5.07(+1.41%)
Feb 01, 2021 356.37 359.82 353.19 358.77 79,234,144 +5.87(+1.66%)
Jan 29, 2021 358.19 359.19 351.18 352.89 132,935,936 -7.21(-2.00%)
Jan 28, 2021 358.89 364.20 358.44 360.10 98,456,416 +3.07(+0.86%)
Jan 27, 2021 362.57 362.67 354.74 357.03 128,670,264 -8.95(-2.44%)
Jan 26, 2021 367.52 367.94 365.74 365.98 44,407,416 -0.57(-0.16%)
Jan 25, 2021 365.86 366.91 360.89 366.55 73,646,664 +1.44(+0.39%)
Jan 22, 2021 364.51 366.30 364.11 365.11 54,674,888 -1.30(-0.35%)
Jan 21, 2021 366.64 367.08 365.46 366.40 50,152,292 +0.33(+0.09%)
Jan 20, 2021 363.42 366.93 363.02 366.07 64,558,884 +5.00(+1.38%)
Jan 19, 2021 360.78 361.63 359.26 361.07 53,499,364 +2.81(+0.79%)
Jan 15, 2021 359.23 360.05 356.35 358.26 112,376,376 -2.63(-0.73%)
Jan 14, 2021 362.92 363.44 360.55 360.89 52,147,624 -1.27(-0.35%)
Jan 13, 2021 361.11 363.18 360.31 362.16 47,348,972 +0.97(+0.27%)
Jan 12, 2021 361.30 362.23 358.89 361.19 55,007,036 +0.08(+0.02%)
Jan 11, 2021 360.31 362.91 360.19 361.11 53,519,348 -2.45(-0.67%)
Jan 08, 2021 362.92 363.78 359.60 363.56 75,166,392 +2.06(+0.57%)
Jan 07, 2021 358.64 362.26 358.46 361.50 71,773,120 +5.29(+1.49%)
Jan 06, 2021 352.55 359.48 351.99 356.21 112,643,312 +2.12(+0.60%)
Jan 05, 2021 351.01 355.21 350.96 354.09 69,239,336 +2.42(+0.69%)
Jan 04, 2021 357.89 358.02 347.88 351.67 115,363,456 -4.85(-1.36%)
Dec 31, 2020 356.52 356.52 356.52 51,802,456 +1.80(+0.51%)
Dec 30, 2020 355.06 355.78 354.32 354.72 51,802,456 +0.50(+0.14%)
Dec 29, 2020 356.46 356.64 353.62 354.22 56,137,456 -0.68(-0.19%)
Dec 28, 2020 354.48 355.30 353.85 354.89 40,743,444 +3.02(+0.86%)
Dec 24, 2020 350.99 351.90 350.39 351.87 27,745,748 +1.36(+0.39%)
Dec 23, 2020 351.19 352.46 350.17 350.51 48,314,000 +0.31(+0.09%)
Dec 22, 2020 351.12 351.23 349.04 350.19 50,289,736 -0.59(-0.17%)
Dec 21, 2020 348.03 360.89 345.23 350.78 100,736,296 -1.26(-0.36%)
Dec 18, 2020 353.75 353.92 349.98 352.04 143,189,088 -1.41(-0.40%)
Dec 17, 2020 353.17 353.66 352.32 353.45 67,402,904 +1.97(+0.56%)
Dec 16, 2020 351.16 352.43 350.25 351.49 61,450,472 +0.55(+0.16%)
Dec 15, 2020 348.86 350.94 347.45 350.94 67,280,816 +4.68(+1.35%)
Dec 14, 2020 350.04 351.14 346.08 346.26 72,717,216 -1.56(-0.45%)
Dec 11, 2020 346.49 348.23 344.93 347.81 60,765,244 -0.41(-0.12%)
Dec 10, 2020 346.93 349.30 346.04 348.22 60,681,904 -0.11(-0.03%)
Dec 09, 2020 352.16 352.32 347.48 348.34 77,946,832 -3.15(-0.90%)
Dec 08, 2020 349.16 352.07 349.12 351.49 44,399,384 +1.03(+0.29%)
Dec 07, 2020 350.40 350.97 349.16 350.46 51,264,928 -0.72(-0.21%)
Dec 04, 2020 348.78 351.19 348.69 351.19 53,447,120 +3.00(+0.86%)
Dec 03, 2020 348.18 349.61 347.05 348.18 65,997,132 -0.22(-0.06%)
Dec 02, 2020 346.41 348.44 345.82 348.40 48,205,724 +0.86(+0.25%)
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.