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 (%)
Mar 31, 2003 65.41 66.36 64.69 64.95 78,964,120 -1.51(-2.27%)
Mar 28, 2003 66.27 66.89 66.10 66.46 42,477,388 -0.34(-0.50%)
Mar 27, 2003 66.22 67.19 65.91 66.79 69,290,656 +0.05(+0.08%)
Mar 26, 2003 67.11 67.33 66.53 66.74 59,636,240 -0.34(-0.50%)
Mar 25, 2003 66.48 67.64 66.25 67.08 79,593,928 +0.64(+0.96%)
Mar 24, 2003 67.46 67.55 66.18 66.44 85,110,176 -2.28(-3.32%)
Mar 21, 2003 67.56 68.89 67.39 68.73 92,569,600 +1.16(+1.72%)
Mar 20, 2003 66.93 67.90 66.18 67.56 87,424,160 +0.15(+0.22%)
Mar 19, 2003 66.89 67.57 66.43 67.41 64,641,548 +0.51(+0.77%)
Mar 18, 2003 66.79 66.95 66.13 66.90 65,898,552 +0.39(+0.59%)
Mar 17, 2003 63.97 66.64 63.78 66.51 114,959,744 +2.03(+3.15%)
Mar 14, 2003 64.53 64.97 63.88 64.48 83,207,192 +0.21(+0.32%)
Mar 13, 2003 62.98 64.31 62.49 64.27 94,202,112 +2.15(+3.45%)
Mar 12, 2003 61.61 61.92 60.84 62.13 81,446,424 +0.41(+0.67%)
Mar 11, 2003 62.45 62.85 61.68 61.71 62,796,492 -0.61(-0.98%)
Mar 10, 2003 63.31 63.51 62.16 62.33 53,596,392 -1.53(-2.40%)
Mar 07, 2003 62.55 64.37 62.41 63.86 82,894,440 +0.44(+0.69%)
Mar 06, 2003 63.51 64.01 63.21 63.42 54,107,468 -0.54(-0.84%)
Mar 05, 2003 63.31 64.03 63.12 63.96 57,553,720 +0.54(+0.85%)
Mar 04, 2003 64.34 64.39 63.35 63.42 41,076,212 -1.03(-1.59%)
Mar 03, 2003 65.35 65.74 64.17 64.45 56,029,636 -0.62(-0.95%)
Feb 28, 2003 64.74 65.32 64.50 65.07 57,267,588 +0.43(+0.66%)
Feb 27, 2003 64.15 64.95 63.74 64.64 67,631,008 +0.84(+1.32%)
Feb 26, 2003 64.40 64.79 63.67 63.80 49,330,492 -0.94(-1.46%)
Feb 25, 2003 63.58 64.76 63.02 64.74 74,276,392 +0.51(+0.80%)
Feb 24, 2003 65.09 65.15 64.07 64.23 40,060,720 -1.06(-1.62%)
Feb 21, 2003 64.67 65.71 63.97 65.28 79,544,872 +0.65(+1.01%)
Feb 20, 2003 65.31 65.47 64.42 64.63 38,230,016 -0.65(-1.00%)
Feb 19, 2003 65.39 65.51 64.59 65.28 41,023,500 -0.34(-0.53%)
Feb 18, 2003 64.79 65.76 64.68 65.63 51,573,108 +1.13(+1.76%)
Feb 14, 2003 63.13 64.53 62.72 64.49 77,750,696 +1.38(+2.19%)
Feb 13, 2003 62.96 63.35 62.08 63.12 75,771,776 +0.19(+0.30%)
Feb 12, 2003 63.74 64.09 62.92 62.92 46,879,248 -1.02(-1.59%)
Feb 11, 2003 64.66 64.92 63.48 63.94 61,176,636 -0.44(-0.69%)
Feb 10, 2003 63.97 64.48 63.35 64.39 59,335,756 +0.45(+0.71%)
Feb 07, 2003 65.08 65.14 63.59 63.94 56,315,636 -0.79(-1.22%)
Feb 06, 2003 64.66 65.06 64.11 64.72 70,018,968 -0.31(-0.47%)
Feb 05, 2003 65.72 66.33 64.76 65.03 71,970,624 -0.41(-0.62%)
Feb 04, 2003 65.38 65.72 64.61 65.44 57,099,536 -0.65(-0.99%)
Feb 03, 2003 66.02 66.54 65.85 66.09 51,929,176 +0.13(+0.20%)
Jan 31, 2003 64.49 66.07 64.49 65.96 72,182,912 +1.25(+1.93%)
Jan 30, 2003 66.52 66.59 64.69 64.71 65,063,900 -1.57(-2.37%)
Jan 29, 2003 65.48 66.82 64.97 66.28 70,170,848 +0.50(+0.76%)
Jan 28, 2003 65.63 66.22 65.25 65.78 61,278,276 +0.48(+0.74%)
Jan 27, 2003 65.71 66.53 64.76 65.30 76,063,776 -0.90(-1.37%)
Jan 24, 2003 67.90 67.97 66.04 66.20 89,640,680 -1.79(-2.63%)
Jan 23, 2003 68.02 68.50 67.41 67.99 73,173,352 +0.41(+0.61%)
Jan 22, 2003 68.04 68.83 67.45 67.58 55,864,452 -0.83(-1.21%)
Jan 21, 2003 69.65 69.68 68.17 68.40 55,290,880 -1.08(-1.56%)
Jan 17, 2003 69.74 70.74 69.09 69.48 46,478,948 -1.04(-1.48%)
Jan 16, 2003 70.89 71.22 70.10 70.53 57,652,360 -0.29(-0.41%)
Jan 15, 2003 71.69 71.71 70.44 70.82 43,765,444 -0.71(-1.00%)
Jan 14, 2003 71.04 71.91 70.83 71.53 40,349,200 +0.23(+0.32%)
Jan 13, 2003 71.69 71.94 70.85 71.30 41,330,508 -0.02(-0.03%)
Jan 10, 2003 70.47 71.77 70.36 71.32 49,284,956 +0.19(+0.27%)
Jan 09, 2003 70.37 71.42 70.06 71.13 45,482,244 +1.09(+1.55%)
Jan 08, 2003 70.66 70.82 69.78 70.04 50,545,872 -1.03(-1.45%)
Jan 07, 2003 71.20 71.56 70.66 71.07 50,437,708 -0.18(-0.25%)
Jan 06, 2003 69.93 71.65 69.88 71.25 53,507,800 +1.23(+1.76%)
Jan 03, 2003 69.68 70.04 69.36 70.01 42,049,560 +0.21(+0.31%)
Jan 02, 2003 68.10 69.97 67.86 69.80 58,251,372 +2.18(+3.22%)
Dec 31, 2002 67.44 67.78 66.76 67.62 44,411,692 +0.09(+0.14%)
Dec 30, 2002 67.29 67.81 66.85 67.53 39,106,552 +0.56(+0.84%)
Dec 27, 2002 68.18 68.43 66.97 66.97 28,982,686 -1.54(-2.25%)
Dec 26, 2002 68.75 69.45 68.09 68.51 22,820,190 +0.03(+0.04%)
Dec 24, 2002 68.66 68.87 68.40 68.48 14,270,121 -0.51(-0.74%)
Dec 23, 2002 68.66 69.34 68.45 68.99 29,546,862 +0.02(+0.03%)
Dec 20, 2002 68.37 68.99 68.29 68.97 40,686,872 +0.64(+0.93%)
Dec 19, 2002 68.48 69.51 67.91 68.33 51,268,188 -0.49(-0.71%)
Dec 18, 2002 69.22 69.28 68.46 68.83 46,516,264 -0.80(-1.16%)
Dec 17, 2002 70.03 70.31 69.55 69.63 42,281,676 -0.61(-0.87%)
Dec 16, 2002 68.84 70.35 68.72 70.24 48,431,908 +1.77(+2.59%)
Dec 13, 2002 68.91 69.35 68.42 68.47 48,116,416 -1.10(-1.58%)
Dec 12, 2002 69.90 70.12 69.13 69.57 44,996,224 -0.01(-0.01%)
Dec 11, 2002 69.30 70.22 69.10 69.58 51,156,760 +0.06(+0.09%)
Dec 10, 2002 68.99 69.82 68.79 69.51 43,646,320 +0.92(+1.34%)
Dec 09, 2002 69.80 70.10 68.58 68.60 48,130,508 -1.94(-2.75%)
Dec 06, 2002 69.07 70.64 68.96 70.53 65,410,832 +0.46(+0.66%)
Dec 05, 2002 71.05 71.12 69.82 70.07 48,048,048 -0.78(-1.10%)
Dec 04, 2002 70.33 71.39 70.07 70.86 83,701,432 -0.32(-0.45%)
Dec 03, 2002 71.47 71.58 70.78 71.18 44,928,244 -0.97(-1.34%)
Dec 02, 2002 73.17 73.62 71.45 72.14 64,975,044 +0.11(+0.16%)
Nov 29, 2002 72.66 72.77 71.87 72.03 25,293,618 -0.23(-0.32%)
Nov 27, 2002 70.91 72.54 70.18 72.26 49,287,304 +1.98(+2.81%)
Nov 26, 2002 71.33 71.62 70.22 70.28 55,178,672 -1.36(-1.90%)
Nov 25, 2002 71.61 72.24 71.10 71.65 44,440,788 +0.05(+0.06%)
Nov 22, 2002 71.65 72.25 71.48 71.60 42,424,156 -0.51(-0.71%)
Nov 21, 2002 70.97 72.19 70.84 72.11 71,986,672 +1.32(+1.86%)
Nov 20, 2002 68.96 70.83 68.94 70.79 48,038,260 +1.54(+2.22%)
Nov 19, 2002 68.99 69.82 68.79 69.25 42,815,320 -0.09(-0.13%)
Nov 18, 2002 70.63 70.63 69.25 69.35 37,863,248 -0.71(-1.01%)
Nov 15, 2002 68.98 70.17 68.94 70.05 51,103,136 +0.51(+0.74%)
Nov 14, 2002 69.03 69.74 68.79 69.54 41,737,724 +1.29(+1.89%)
Nov 13, 2002 67.69 68.79 67.02 68.25 83,394,944 +0.07(+0.10%)
Nov 12, 2002 67.95 68.92 67.73 68.18 49,287,828 +0.54(+0.79%)
Nov 11, 2002 68.61 68.64 67.29 67.64 43,836,948 -1.07(-1.55%)
Nov 08, 2002 69.38 70.18 68.61 68.71 49,465,796 -0.85(-1.22%)
Nov 07, 2002 70.53 70.68 69.15 69.56 67,301,816 -1.75(-2.45%)
Nov 06, 2002 70.88 71.33 69.58 71.31 85,262,704 +0.91(+1.30%)
Nov 05, 2002 69.62 70.56 69.62 70.40 48,656,324 +0.55(+0.79%)
Nov 04, 2002 70.36 71.23 69.67 69.84 64,043,708 +0.66(+0.95%)
Nov 01, 2002 67.71 69.61 67.48 69.19 67,723,512 +1.34(+1.98%)
Oct 31, 2002 68.72 69.21 67.59 67.84 54,141,128 -0.70(-1.02%)
Oct 30, 2002 67.97 68.95 67.62 68.54 54,120,516 +0.66(+0.97%)
Oct 29, 2002 68.27 68.59 66.68 67.88 76,959,624 -0.80(-1.16%)
Oct 28, 2002 69.86 69.97 68.10 68.68 51,407,664 -0.45(-0.65%)
Oct 25, 2002 67.61 69.28 67.40 69.13 57,024,640 +1.41(+2.08%)
Oct 24, 2002 69.55 69.67 67.52 67.72 71,886,992 -1.41(-2.04%)
Oct 23, 2002 68.04 69.19 67.20 69.13 71,717,768 +0.52(+0.76%)
Oct 22, 2002 68.25 68.99 67.84 68.61 53,636,972 -0.50(-0.72%)
Oct 21, 2002 67.54 69.36 67.12 69.11 59,609,756 +1.17(+1.73%)
Oct 18, 2002 67.18 68.30 66.63 67.94 62,030,340 +0.28(+0.42%)
Oct 17, 2002 68.11 68.44 67.33 67.65 88,614,760 +1.32(+1.99%)
Oct 16, 2002 66.99 67.29 65.85 66.33 80,808,264 -1.65(-2.42%)
Oct 15, 2002 66.67 68.00 66.56 67.98 105,689,184 +3.12(+4.81%)
Oct 14, 2002 63.77 65.03 63.64 64.86 52,960,848 +0.36(+0.56%)
Oct 11, 2002 62.92 64.94 62.71 64.50 107,229,064 +2.71(+4.38%)
Oct 10, 2002 59.74 62.13 59.07 61.80 99,996,656 +1.94(+3.24%)
Oct 09, 2002 60.62 61.08 59.61 59.86 103,785,672 -1.74(-2.82%)
Oct 08, 2002 61.17 62.32 59.93 61.60 103,152,736 +0.95(+1.57%)
Oct 07, 2002 61.36 62.23 60.20 60.65 69,349,896 -1.28(-2.07%)
Oct 04, 2002 63.46 63.55 60.99 61.93 89,284,088 -1.16(-1.83%)
Oct 03, 2002 63.72 64.84 62.81 63.08 72,464,088 -0.64(-1.01%)
Oct 02, 2002 64.91 65.55 63.31 63.73 73,894,624 -1.97(-3.00%)
Oct 01, 2002 63.18 65.74 62.44 65.70 88,918,504 +3.01(+4.81%)
Sep 30, 2002 62.85 63.46 30.93 62.69 94,965,000 -0.74(-1.16%)
Sep 27, 2002 65.15 65.63 63.42 63.42 84,272,912 -2.28(-3.48%)
Sep 26, 2002 65.16 65.89 64.72 65.71 69,849,616 +1.06(+1.64%)
Sep 25, 2002 63.90 64.97 62.88 64.65 77,093,880 +1.56(+2.48%)
Sep 24, 2002 63.18 64.11 62.73 63.08 90,515,528 -1.03(-1.61%)
Sep 23, 2002 64.11 64.43 63.38 64.12 60,951,044 -0.53(-0.82%)
Sep 20, 2002 65.08 65.30 64.42 64.65 60,395,480 -0.27(-0.41%)
Sep 19, 2002 65.91 66.53 64.92 64.92 62,851,552 -1.72(-2.59%)
Sep 18, 2002 66.69 67.83 66.13 66.64 70,232,168 -0.67(-1.00%)
Sep 17, 2002 69.66 69.89 67.25 67.32 61,720,460 -1.58(-2.29%)
Sep 16, 2002 68.45 68.89 67.80 68.89 36,567,756 +0.17(+0.25%)
Sep 13, 2002 67.97 68.90 67.64 68.73 53,661,108 +0.17(+0.25%)
Sep 12, 2002 69.55 69.62 68.20 68.56 56,734,204 -1.29(-1.84%)
Sep 11, 2002 70.87 71.53 69.82 69.84 36,105,612 -0.44(-0.62%)
Sep 10, 2002 69.85 70.34 69.41 70.28 54,024,224 +0.80(+1.15%)
Sep 09, 2002 68.29 70.01 68.06 69.48 44,346,064 +0.51(+0.73%)
Sep 06, 2002 68.79 69.42 68.47 68.98 50,371,688 +0.93(+1.37%)
Sep 05, 2002 67.82 68.54 67.06 68.04 87,315,088 -0.58(-0.85%)
Sep 04, 2002 67.91 69.17 67.49 68.63 66,591,636 +0.97(+1.43%)
Sep 03, 2002 69.54 69.74 67.56 67.66 99,879,368 -2.68(-3.81%)
Aug 30, 2002 70.27 71.58 70.05 70.34 39,618,668 -0.28(-0.39%)
Aug 29, 2002 69.95 71.32 69.60 70.62 56,036,028 +0.03(+0.04%)
Aug 28, 2002 71.49 71.65 70.36 70.59 50,826,788 -1.58(-2.19%)
Aug 27, 2002 72.58 73.77 71.66 72.17 46,101,352 -0.84(-1.15%)
Aug 26, 2002 72.98 73.30 71.66 73.01 43,902,576 +0.51(+0.70%)
Aug 23, 2002 73.69 73.69 72.16 72.50 43,989,604 -1.59(-2.15%)
Aug 22, 2002 73.27 74.46 72.86 74.10 50,089,468 +0.71(+0.97%)
Aug 21, 2002 72.97 73.41 71.71 73.39 51,692,492 +1.04(+1.44%)
Aug 20, 2002 72.73 73.12 71.75 72.34 39,750,188 +0.90(+1.26%)
Aug 16, 2002 71.29 72.11 70.51 71.45 47,641,876 -0.21(-0.30%)
Aug 15, 2002 71.16 72.04 70.66 71.66 59,392,512 +0.98(+1.39%)
Aug 14, 2002 68.23 70.99 67.46 70.68 74,801,688 +2.49(+3.65%)
Aug 13, 2002 69.09 70.25 67.94 68.19 64,695,564 -1.26(-1.82%)
Aug 12, 2002 68.97 69.95 68.63 69.45 33,691,292 +1.93(+2.86%)
Aug 07, 2002 67.35 67.83 65.74 67.52 56,353,084 +1.16(+1.74%)
Aug 06, 2002 65.32 67.37 65.18 66.36 83,622,624 +2.16(+3.37%)
Aug 05, 2002 66.29 66.63 64.03 64.20 60,007,836 -2.31(-3.48%)
Aug 02, 2002 67.83 68.14 65.62 66.52 67,541,112 -1.53(-2.24%)
Aug 01, 2002 69.65 70.01 67.70 68.04 86,809,752 -1.82(-2.61%)
Jul 31, 2002 69.35 70.17 68.40 69.87 58,233,888 +0.17(+0.24%)
Jul 30, 2002 68.46 70.05 68.00 69.70 61,845,716 +0.90(+1.30%)
Jul 29, 2002 67.06 69.24 66.91 68.80 69,729,448 +3.20(+4.87%)
Jul 26, 2002 64.88 65.86 64.23 65.61 53,761,968 +1.23(+1.90%)
Jul 25, 2002 64.59 65.80 62.54 64.38 113,679,128 -0.55(-0.85%)
Jul 24, 2002 59.88 65.24 59.54 64.93 138,655,680 +3.66(+5.97%)
Jul 23, 2002 63.27 63.80 61.12 61.28 87,631,224 -1.72(-2.74%)
Jul 22, 2002 64.46 65.84 62.43 63.00 101,708,376 -1.92(-2.96%)
Jul 19, 2002 66.50 67.10 64.61 64.92 96,372,568 -4.62(-6.65%)
Jul 17, 2002 70.86 71.51 68.79 69.55 63,547,512 -0.85(-1.21%)
Jul 12, 2002 71.53 71.96 70.14 70.40 50,908,596 -0.78(-1.10%)
Jul 11, 2002 70.33 71.55 69.22 71.18 76,993,416 +0.57(+0.81%)
Jul 10, 2002 73.58 73.63 70.54 70.60 64,851,352 -2.67(-3.64%)
Jul 09, 2002 74.90 75.37 72.82 73.27 37,251,056 -1.89(-2.52%)
Jul 08, 2002 75.86 76.41 74.77 75.16 24,933,896 -0.95(-1.25%)
Jul 05, 2002 74.17 76.28 74.08 76.11 24,809,814 +2.91(+3.98%)
Jul 04, 2002 72.52 73.45 71.83 73.20 39,888,884 +0.00(+0.00%)
Jul 03, 2002 72.52 73.45 71.83 73.20 39,875,704 +0.41(+0.57%)
Jul 02, 2002 74.24 74.50 72.63 72.79 44,635,196 -1.58(-2.12%)
Jul 01, 2002 76.01 76.49 74.26 74.37 26,372,782 -1.48(-1.95%)
Jun 28, 2002 76.06 77.03 75.78 75.85 36,773,516 -0.36(-0.47%)
Jun 27, 2002 75.49 76.25 74.01 76.21 41,368,608 +1.31(+1.75%)
Jun 26, 2002 72.96 75.22 72.96 74.90 48,978,340 +0.12(+0.16%)
Jun 25, 2002 76.87 77.32 74.76 74.77 43,510,888 -1.32(-1.73%)
Jun 21, 2002 77.00 77.36 75.63 76.09 40,694,048 -1.48(-1.91%)
Jun 20, 2002 78.37 78.98 77.38 77.57 33,492,316 -1.00(-1.28%)
Jun 19, 2002 79.33 80.04 78.36 78.57 28,105,758 -1.88(-2.33%)
Jun 18, 2002 79.51 80.50 79.42 80.45 28,219,012 +0.65(+0.82%)
Jun 17, 2002 78.11 79.97 78.06 79.80 23,026,342 +2.08(+2.68%)
Jun 14, 2002 76.88 77.84 75.49 77.72 51,225,780 -0.90(-1.15%)
Jun 12, 2002 77.95 78.80 77.24 78.62 40,500,944 +0.48(+0.61%)
Jun 11, 2002 79.81 80.12 77.97 78.14 26,082,734 -1.36(-1.72%)
Jun 10, 2002 79.13 80.06 78.96 79.51 24,476,448 +0.31(+0.39%)
Jun 07, 2002 78.01 79.65 77.96 79.20 31,328,376 -0.09(-0.12%)
Jun 06, 2002 80.89 80.93 79.06 79.29 29,282,910 -1.65(-2.04%)
Jun 05, 2002 80.44 80.99 79.98 80.94 25,690,394 -1.23(-1.50%)
May 31, 2002 82.31 83.20 81.89 82.18 25,866,928 -0.67(-0.81%)
May 28, 2002 83.58 83.64 82.35 82.85 31,610,204 -0.45(-0.54%)
May 27, 2002 84.29 84.46 83.24 83.30 15,496,070 +0.00(+0.00%)
May 24, 2002 84.29 84.46 83.24 83.30 15,491,243 -1.08(-1.28%)
May 23, 2002 83.74 84.58 83.14 84.38 18,075,182 +0.89(+1.06%)
May 22, 2002 82.94 83.63 82.77 83.49 20,655,600 +0.18(+0.22%)
May 21, 2002 84.39 84.67 83.02 83.31 21,960,356 -0.77(-0.91%)
May 20, 2002 84.80 84.84 83.92 84.08 18,035,256 -0.92(-1.08%)
May 17, 2002 84.81 85.27 84.38 85.00 36,301,588 +0.41(+0.49%)
May 16, 2002 84.08 84.67 83.79 84.58 36,609,768 +0.44(+0.52%)
May 15, 2002 83.92 85.00 83.76 84.15 38,642,188 -0.33(-0.39%)
May 14, 2002 84.02 84.59 83.54 84.48 44,604,664 +1.80(+2.18%)
May 13, 2002 81.41 82.74 81.08 82.67 19,106,722 +1.65(+2.03%)
May 10, 2002 82.75 82.81 80.93 81.03 2,113,705 -1.56(-1.88%)
May 09, 2002 83.27 83.62 82.45 82.58 23,554,376 -0.97(-1.16%)
May 08, 2002 82.05 83.82 81.85 83.55 36,354,300 +3.00(+3.72%)
May 07, 2002 81.32 81.49 80.40 80.55 28,171,648 -0.28(-0.35%)
May 06, 2002 82.50 82.77 80.71 80.83 30,824,480 -1.62(-1.96%)
May 03, 2002 83.23 83.36 82.16 82.45 23,720,342 -0.90(-1.08%)
May 02, 2002 83.62 84.24 82.61 83.36 20,436,140 -0.32(-0.38%)
May 01, 2002 82.75 83.73 81.85 83.68 32,061,910 +1.01(+1.22%)
Apr 30, 2002 82.02 83.26 81.73 82.67 25,374,512 +0.77(+0.94%)
Apr 29, 2002 82.72 82.97 81.72 81.90 23,119,502 -0.41(-0.49%)
Apr 26, 2002 84.15 84.31 82.23 82.31 25,745,584 -1.59(-1.90%)
Apr 25, 2002 83.70 84.11 83.33 83.90 33,201,354 +0.05(+0.05%)
Apr 24, 2002 84.74 85.69 83.85 83.85 24,652,982 -0.85(-1.00%)
Apr 23, 2002 85.14 85.44 84.44 84.71 22,121,884 -0.37(-0.43%)
Apr 22, 2002 86.13 86.17 84.95 85.07 18,161,688 -1.44(-1.67%)
Apr 19, 2002 86.76 86.79 86.27 86.51 13,817,371 +0.31(+0.36%)
Apr 18, 2002 86.53 86.96 85.19 86.20 32,564,764 -0.38(-0.43%)
Apr 17, 2002 86.91 87.12 86.30 86.58 16,790,258 -0.18(-0.21%)
Apr 16, 2002 85.61 86.85 85.59 86.76 19,078,670 +2.02(+2.38%)
Apr 15, 2002 85.55 85.73 84.46 84.74 22,643,788 -0.65(-0.76%)
Apr 12, 2002 85.09 85.54 84.80 85.40 19,506,892 +0.64(+0.75%)
Apr 11, 2002 86.52 86.64 84.69 84.76 32,784,484 -2.16(-2.49%)
Apr 10, 2002 85.92 87.02 85.91 86.92 22,379,966 +0.97(+1.13%)
Apr 09, 2002 86.74 86.74 85.79 85.95 19,728,178 -0.61(-0.70%)
Apr 08, 2002 85.32 86.63 85.25 86.55 21,423,578 +0.18(+0.21%)
Apr 05, 2002 86.75 87.09 85.98 86.37 25,305,620 +0.02(+0.02%)
Apr 04, 2002 86.30 86.91 86.02 86.35 30,715,142 -0.36(-0.42%)
Apr 03, 2002 87.38 87.53 85.96 86.71 33,469,612 -0.61(-0.70%)
Apr 02, 2002 87.36 88.10 87.20 87.33 20,116,604 -0.48(-0.55%)
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.