S&P Depository Receipts (NY: SPY )

411.49 USD +2.97 (+0.73%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 395.34 398.00 395.31 396.33 112,691,950 +1.60(+0.41%)
Mar 30, 2021 394.42 395.45 393.02 394.73 76,205,787 -1.05(-0.27%)
Mar 29, 2021 394.40 396.75 392.81 395.78 108,072,279 -0.20(-0.05%)
Mar 26, 2021 390.93 396.41 390.29 395.98 114,409,100 +6.28(+1.61%)
Mar 25, 2021 385.98 390.55 383.90 389.70 115,967,901 +2.18(+0.56%)
Mar 24, 2021 391.00 392.75 387.47 387.52 97,527,457 -1.98(-0.51%)
Mar 23, 2021 391.91 393.46 388.66 389.50 90,432,075 -3.09(-0.79%)
Mar 22, 2021 390.03 394.07 389.97 392.59 73,743,301 +3.11(+0.80%)
Mar 19, 2021 389.88 391.57 387.15 389.48 113,624,400 -2.00(-0.51%)
Mar 18, 2021 394.48 396.72 390.75 391.48 115,265,326 -5.78(-1.45%)
Mar 17, 2021 394.53 398.12 393.30 397.26 97,858,562 +1.35(+0.34%)
Mar 16, 2021 397.07 397.83 395.08 395.91 73,666,144 -0.50(-0.13%)
Mar 15, 2021 394.33 396.68 392.03 396.41 73,555,493 +2.35(+0.60%)
Mar 12, 2021 392.07 394.21 391.20 394.06 64,653,500 +0.53(+0.13%)
Mar 11, 2021 392.23 395.65 391.74 393.53 86,030,412 +3.95(+1.01%)
Mar 10, 2021 389.69 391.40 388.17 389.58 109,659,424 +2.41(+0.62%)
Mar 09, 2021 385.85 389.91 381.73 387.17 113,456,350 +5.45(+1.43%)
Mar 08, 2021 384.66 387.68 381.42 381.72 122,949,950 -1.91(-0.50%)
Mar 05, 2021 380.46 384.76 372.64 383.63 152,039,600 +6.93(+1.84%)
Mar 04, 2021 381.22 384.00 371.88 376.70 182,864,238 -4.72(-1.24%)
Mar 03, 2021 385.79 386.83 381.31 381.42 119,451,337 -5.12(-1.32%)
Mar 02, 2021 389.82 390.07 386.00 386.54 79,401,694 -3.04(-0.78%)
Mar 01, 2021 385.59 390.92 380.57 389.58 104,919,687 +9.22(+2.42%)
Feb 26, 2021 384.35 385.58 378.23 380.36 152,701,600 -1.97(-0.52%)
Feb 25, 2021 390.41 391.88 380.78 382.33 146,077,463 -9.44(-2.41%)
Feb 24, 2021 386.33 392.23 385.27 391.77 72,228,958 +4.27(+1.10%)
Feb 23, 2021 384.66 388.95 380.20 387.50 106,936,277 +0.47(+0.12%)
Feb 22, 2021 387.06 389.62 386.74 387.03 67,161,950 -3.00(-0.77%)
Feb 19, 2021 392.07 392.38 389.55 390.03 83,240,900 -0.69(-0.18%)
Feb 18, 2021 389.59 391.52 387.74 390.72 59,555,997 -1.67(-0.43%)
Feb 17, 2021 390.42 392.66 389.33 392.39 52,636,131 +0.09(+0.02%)
Feb 16, 2021 393.96 394.17 391.53 392.30 50,713,637 -0.34(-0.09%)
Feb 12, 2021 389.85 392.90 389.77 392.64 50,593,200 +1.93(+0.49%)
Feb 11, 2021 391.24 391.69 388.10 390.71 42,755,216 +0.63(+0.16%)
Feb 10, 2021 392.12 392.28 387.50 390.08 58,739,482 -0.17(-0.04%)
Feb 09, 2021 389.61 390.89 389.17 390.25 35,474,453 -0.26(-0.07%)
Feb 08, 2021 389.27 390.56 388.35 390.51 37,983,806 +2.80(+0.72%)
Feb 05, 2021 388.20 388.47 386.14 387.71 48,669,703 +1.52(+0.39%)
Feb 04, 2021 382.96 386.24 381.97 386.19 47,008,017 +4.34(+1.14%)
Feb 03, 2021 382.43 383.70 380.48 381.85 52,118,036 +0.30(+0.08%)
Feb 02, 2021 379.65 383.22 376.32 381.55 63,874,606 +5.32(+1.41%)
Feb 01, 2021 373.72 377.34 370.38 376.23 75,556,131 +6.16(+1.66%)
Jan 29, 2021 375.63 376.67 368.27 370.07 126,765,100 -7.56(-2.00%)
Jan 28, 2021 376.36 381.93 375.89 377.63 93,886,101 +3.22(+0.86%)
Jan 27, 2021 380.22 380.32 372.01 374.41 122,697,438 -9.38(-2.44%)
Jan 26, 2021 385.41 385.85 383.54 383.79 42,175,834 -0.60(-0.16%)
Jan 25, 2021 383.67 384.77 378.46 384.39 70,229,731 +1.51(+0.39%)
Jan 22, 2021 382.25 384.13 381.83 382.88 52,136,900 -1.36(-0.35%)
Jan 21, 2021 384.49 384.95 383.25 384.24 47,824,241 +0.35(+0.09%)
Jan 20, 2021 381.11 384.79 380.69 383.89 61,562,085 +5.24(+1.38%)
Jan 19, 2021 378.34 379.23 376.75 378.65 51,013,950 +2.95(+0.79%)
Jan 15, 2021 376.72 377.58 373.70 375.70 107,159,900 -2.76(-0.73%)
Jan 14, 2021 380.59 381.13 378.10 378.46 49,726,953 -1.33(-0.35%)
Jan 13, 2021 378.69 380.86 377.85 379.79 45,151,053 +1.02(+0.27%)
Jan 12, 2021 378.89 379.86 376.36 378.77 52,453,631 +0.08(+0.02%)
Jan 11, 2021 377.85 380.58 377.72 378.69 51,035,000 -2.57(-0.67%)
Jan 08, 2021 380.59 381.49 377.10 381.26 71,677,200 +2.16(+0.57%)
Jan 07, 2021 376.10 379.90 375.91 379.10 68,441,444 +5.55(+1.49%)
Jan 06, 2021 369.71 376.98 369.12 373.55 107,414,509 +2.22(+0.60%)
Jan 05, 2021 368.10 372.50 368.05 371.33 66,026,039 +2.54(+0.69%)
Jan 04, 2021 375.31 375.45 364.82 368.79 110,008,327 -5.09(-1.36%)
Dec 31, 2020 373.88 373.88 373.88 49,397,803 +1.89(+0.51%)
Dec 30, 2020 372.34 373.10 371.57 371.99 49,397,803 +0.53(+0.14%)
Dec 29, 2020 373.81 374.00 370.83 371.46 53,531,578 -0.71(-0.19%)
Dec 28, 2020 371.74 372.59 371.07 372.17 38,852,149 +3.17(+0.86%)
Dec 24, 2020 368.08 369.03 367.45 369.00 26,457,800 +1.43(+0.39%)
Dec 23, 2020 368.28 369.62 367.22 367.57 46,071,284 +0.33(+0.09%)
Dec 22, 2020 368.21 368.33 366.03 367.24 47,941,544 -0.62(-0.17%)
Dec 21, 2020 364.97 378.46 362.03 367.86 96,060,150 -1.32(-0.36%)
Dec 18, 2020 370.97 371.15 367.02 369.18 136,542,300 -3.06(-0.82%)
Dec 17, 2020 371.94 372.46 371.05 372.24 64,001,276 +2.07(+0.56%)
Dec 16, 2020 369.82 371.16 368.87 370.17 58,349,249 +0.58(+0.16%)
Dec 15, 2020 367.40 369.59 365.92 369.59 63,885,350 +4.93(+1.35%)
Dec 14, 2020 368.64 369.80 364.47 364.66 69,047,394 -1.64(-0.45%)
Dec 11, 2020 364.90 366.74 363.26 366.30 57,698,600 -0.43(-0.12%)
Dec 10, 2020 365.37 367.86 364.43 366.73 57,619,462 -0.12(-0.03%)
Dec 09, 2020 370.88 371.05 365.95 366.85 74,013,081 -3.32(-0.90%)
Dec 08, 2020 367.72 370.78 367.67 370.17 42,158,677 +1.08(+0.29%)
Dec 07, 2020 369.02 369.62 367.72 369.09 48,677,738 -0.76(-0.21%)
Dec 04, 2020 367.32 369.85 367.22 369.85 50,749,800 +3.16(+0.86%)
Dec 03, 2020 366.68 368.19 365.50 366.69 62,666,450 -0.23(-0.06%)
Dec 02, 2020 364.82 366.96 364.20 366.92 45,772,925 +0.90(+0.25%)
Dec 01, 2020 365.57 367.68 364.93 366.02 74,233,895 +3.96(+1.09%)
Nov 30, 2020 362.83 363.12 359.17 362.06 83,481,266 -1.61(-0.44%)
Nov 27, 2020 363.84 364.18 362.58 363.67 28,514,000 +1.01(+0.28%)
Nov 25, 2020 363.13 363.16 361.48 362.66 45,330,800 -0.56(-0.15%)
Nov 24, 2020 360.21 363.81 359.29 363.22 62,116,087 +5.76(+1.61%)
Nov 23, 2020 357.28 358.82 354.86 357.46 62,676,290 +2.13(+0.60%)
Nov 20, 2020 357.50 357.72 355.25 355.33 70,411,800 -2.45(-0.68%)
Nov 19, 2020 355.60 358.18 354.15 357.78 59,083,931 +1.50(+0.42%)
Nov 18, 2020 360.91 361.50 356.24 356.28 70,351,962 -4.34(-1.20%)
Nov 17, 2020 359.97 361.92 358.34 360.62 65,857,369 -1.95(-0.54%)
Nov 16, 2020 360.98 362.78 359.59 362.57 74,088,144 +4.47(+1.25%)
Nov 13, 2020 355.27 358.90 354.71 358.10 62,959,400 +4.89(+1.38%)
Nov 12, 2020 355.58 356.72 351.26 353.21 67,559,035 -3.46(-0.97%)
Nov 11, 2020 356.40 357.56 355.06 356.67 58,321,924 +2.63(+0.74%)
Nov 10, 2020 353.49 355.18 350.51 354.04 85,252,862 -0.52(-0.15%)
Nov 09, 2020 363.97 364.38 354.06 354.56 171,768,050 +4.40(+1.26%)
Nov 06, 2020 349.93 351.51 347.65 350.16 74,972,900 -0.08(-0.02%)
Nov 05, 2020 349.24 352.19 348.86 350.24 81,311,744 +6.70(+1.95%)
Nov 04, 2020 340.86 347.94 339.59 343.54 126,581,988 +7.51(+2.23%)
Nov 03, 2020 333.69 338.25 330.29 336.03 91,454,601 +5.43(+1.64%)
Nov 02, 2020 330.20 332.36 327.24 330.60 85,838,114 +4.06(+1.24%)
Oct 30, 2020 328.28 329.69 322.60 326.54 120,448,600 -3.44(-1.04%)
Oct 29, 2020 326.91 333.39 325.09 329.98 90,404,237 +3.32(+1.02%)
Oct 28, 2020 332.10 338.25 326.13 326.66 126,913,880 -11.56(-3.42%)
Oct 27, 2020 339.76 340.12 337.99 338.22 65,906,875 -1.17(-0.34%)
Oct 26, 2020 342.13 342.98 335.62 339.39 91,298,987 -6.39(-1.85%)
Oct 23, 2020 345.93 345.99 343.13 345.78 49,143,900 +1.17(+0.34%)
Oct 22, 2020 342.96 345.24 340.65 344.61 55,354,256 +1.88(+0.55%)
Oct 21, 2020 343.33 348.68 342.40 342.73 63,190,219 -0.65(-0.19%)
Oct 20, 2020 343.46 346.88 342.64 343.38 59,855,475 +1.37(+0.40%)
Oct 19, 2020 348.65 349.33 341.04 342.01 68,291,561 -5.28(-1.52%)
Oct 16, 2020 348.96 350.75 347.10 347.29 89,501,800 -0.21(-0.06%)
Oct 15, 2020 343.71 348.02 343.13 347.50 60,224,058 -0.43(-0.12%)
Oct 14, 2020 350.75 351.93 347.14 347.93 57,905,319 -2.20(-0.63%)
Oct 13, 2020 352.28 352.47 349.09 350.13 73,210,312 -2.30(-0.65%)
Oct 12, 2020 349.59 354.02 349.06 352.43 80,335,237 +5.58(+1.61%)
Oct 09, 2020 345.56 347.35 344.89 346.85 59,528,600 +3.07(+0.89%)
Oct 08, 2020 342.85 343.85 341.86 343.78 45,074,409 +3.02(+0.89%)
Oct 07, 2020 338.12 341.63 338.09 340.76 56,931,644 +5.83(+1.74%)
Oct 06, 2020 339.91 342.17 334.38 334.93 89,953,439 -4.83(-1.42%)
Oct 05, 2020 336.06 339.96 336.01 339.76 45,642,996 +5.92(+1.77%)
Oct 02, 2020 331.70 337.01 331.19 333.84 89,431,106 -3.20(-0.95%)
Oct 01, 2020 337.69 338.74 335.01 337.04 88,627,014 +2.15(+0.64%)
Sep 30, 2020 333.09 338.29 332.88 334.89 103,802,406 +2.52(+0.76%)
Sep 29, 2020 333.97 334.77 331.62 332.37 51,461,994 -1.82(-0.54%)
Sep 28, 2020 333.22 334.96 332.15 334.19 64,527,187 +5.46(+1.66%)
Sep 25, 2020 322.58 329.58 321.64 328.73 71,069,400 +5.23(+1.62%)
Sep 24, 2020 321.22 326.80 319.80 323.50 76,566,277 +0.86(+0.27%)
Sep 23, 2020 330.90 331.20 322.10 322.64 92,851,017 -7.66(-2.32%)
Sep 22, 2020 328.57 330.90 325.86 330.30 63,527,350 +3.33(+1.02%)
Sep 21, 2020 325.70 327.13 321.73 326.97 99,348,856 -3.68(-1.11%)
Sep 18, 2020 335.37 335.49 327.97 330.65 105,877,900 -5.19(-1.55%)
Sep 17, 2020 333.56 337.70 332.99 335.84 91,426,687 -2.98(-0.88%)
Sep 16, 2020 341.51 343.06 338.52 338.82 82,154,856 -1.35(-0.40%)
Sep 15, 2020 341.12 342.02 338.47 340.17 52,809,055 +1.71(+0.51%)
Sep 14, 2020 337.49 340.38 334.22 338.46 65,542,625 +4.40(+1.32%)
Sep 11, 2020 335.82 336.97 331.00 334.06 84,680,100 +0.17(+0.05%)
Sep 10, 2020 341.82 342.53 332.85 333.89 90,425,650 -5.90(-1.74%)
Sep 09, 2020 337.55 342.46 336.61 339.79 91,016,494 +6.58(+1.97%)
Sep 08, 2020 336.71 342.64 332.88 333.21 114,316,400 -9.36(-2.73%)
Sep 04, 2020 346.13 347.83 334.87 342.57 139,156,200 -2.82(-0.82%)
Sep 03, 2020 355.87 356.38 342.59 345.39 147,831,434 -12.31(-3.44%)
Sep 02, 2020 354.67 358.75 353.43 357.70 69,444,024 +5.10(+1.45%)
Sep 01, 2020 350.21 352.71 349.24 352.60 54,938,796 +3.29(+0.94%)
Aug 31, 2020 350.35 351.30 349.06 349.31 66,029,806 -1.27(-0.36%)
Aug 28, 2020 349.44 350.72 348.15 350.58 48,588,900 +2.25(+0.65%)
Aug 27, 2020 348.51 349.90 346.53 348.33 57,970,525 +0.76(+0.22%)
Aug 26, 2020 344.76 347.86 344.17 347.57 50,737,919 +3.45(+1.00%)
Aug 25, 2020 343.53 344.21 342.27 344.12 38,414,414 +1.20(+0.35%)
Aug 24, 2020 342.12 343.00 339.45 342.92 48,513,524 +3.44(+1.01%)
Aug 21, 2020 337.55 339.72 337.55 339.48 55,106,600 +1.20(+0.35%)
Aug 20, 2020 335.36 338.80 335.22 338.28 42,150,828 +1.05(+0.31%)
Aug 19, 2020 339.05 339.61 336.62 337.23 67,966,164 -1.41(-0.42%)
Aug 18, 2020 338.34 339.10 336.61 338.64 38,698,297 +0.73(+0.22%)
Aug 17, 2020 337.94 338.34 336.85 337.91 35,391,984 +1.07(+0.32%)
Aug 14, 2020 336.41 337.42 335.62 336.84 47,260,300 +0.01(+0.00%)
Aug 13, 2020 336.61 338.25 335.83 336.83 41,786,991 -0.61(-0.18%)
Aug 12, 2020 335.44 338.28 332.84 337.44 53,797,360 +4.64(+1.39%)
Aug 11, 2020 336.85 337.54 332.01 332.80 69,337,919 -2.77(-0.83%)
Aug 10, 2020 335.06 335.77 332.95 335.57 44,282,003 +1.00(+0.30%)
Aug 07, 2020 333.28 334.88 332.30 334.57 57,308,200 +0.24(+0.07%)
Aug 06, 2020 331.48 334.46 331.13 334.33 43,650,153 +2.22(+0.67%)
Aug 05, 2020 331.47 332.39 331.18 332.11 42,836,849 +2.07(+0.63%)
Aug 04, 2020 327.86 330.06 327.86 330.04 41,886,994 +1.25(+0.38%)
Aug 03, 2020 328.32 329.62 327.73 328.79 53,047,082 +2.27(+0.70%)
Jul 31, 2020 325.86 326.63 321.33 326.52 85,210,700 +2.56(+0.79%)
Jul 30, 2020 321.90 324.41 319.64 323.96 61,777,275 -1.16(-0.36%)
Jul 29, 2020 322.12 325.73 322.08 325.12 48,423,272 +3.95(+1.23%)
Jul 28, 2020 322.43 323.64 320.85 321.17 57,442,945 -2.05(-0.63%)
Jul 27, 2020 321.63 323.41 320.77 323.22 48,229,306 +2.34(+0.73%)
Jul 24, 2020 320.95 321.99 319.25 320.88 73,766,500 -2.08(-0.64%)
Jul 23, 2020 326.47 327.23 321.48 322.96 75,696,681 -3.90(-1.19%)
Jul 22, 2020 324.62 327.20 324.50 326.86 57,737,532 +1.85(+0.57%)
Jul 21, 2020 326.45 326.93 323.94 325.01 57,449,694 +0.69(+0.21%)
Jul 20, 2020 321.43 325.13 320.62 324.32 56,261,600 +2.60(+0.81%)
Jul 17, 2020 321.88 322.57 319.73 321.72 62,774,900 +0.93(+0.29%)
Jul 16, 2020 319.79 321.28 319.09 320.79 54,584,391 -1.06(-0.33%)
Jul 15, 2020 322.41 323.04 319.27 321.85 87,097,394 +2.93(+0.92%)
Jul 14, 2020 313.30 319.76 312.00 318.92 93,515,050 +4.08(+1.30%)
Jul 13, 2020 320.13 322.71 314.13 314.84 102,797,219 -2.75(-0.87%)
Jul 10, 2020 314.31 317.88 312.76 317.59 57,550,300 +3.21(+1.02%)
Jul 09, 2020 316.84 317.10 310.68 314.38 83,207,446 -2.41(-0.76%)
Jul 08, 2020 314.61 316.79 312.70 316.79 54,394,206 +3.01(+0.96%)
Jul 07, 2020 315.38 317.52 313.37 313.78 82,854,782 -3.27(-1.03%)
Jul 06, 2020 316.37 317.68 315.56 317.05 61,526,287 +4.82(+1.54%)
Jul 02, 2020 314.24 315.70 311.51 312.23 69,344,200 +1.71(+0.55%)
Jul 01, 2020 309.57 311.89 309.07 310.52 72,229,987 +2.16(+0.70%)
Jun 30, 2020 303.99 310.20 303.82 308.36 113,061,162 +3.90(+1.28%)
Jun 29, 2020 301.41 304.61 298.93 304.46 79,665,537 +4.41(+1.47%)
Jun 26, 2020 306.16 306.39 299.42 300.05 127,961,000 -7.30(-2.38%)
Jun 25, 2020 303.47 307.64 301.28 307.35 89,235,964 +3.26(+1.07%)
Jun 24, 2020 309.84 310.51 302.10 304.09 132,574,025 -7.96(-2.55%)
Jun 23, 2020 313.49 314.50 311.61 312.05 68,356,025 +1.43(+0.46%)
Jun 22, 2020 307.99 311.05 306.75 310.62 74,421,150 +1.98(+0.64%)
Jun 19, 2020 314.17 314.38 306.53 308.64 135,549,600 -3.14(-1.01%)
Jun 18, 2020 310.01 312.30 309.51 311.78 80,618,506 +0.12(+0.04%)
Jun 17, 2020 314.07 314.39 310.86 311.66 83,193,900 -1.30(-0.42%)
Jun 16, 2020 315.48 315.64 307.67 312.96 137,431,975 +5.91(+1.92%)
Jun 15, 2020 298.02 308.28 296.74 307.05 135,368,753 +2.84(+0.93%)
Jun 12, 2020 308.24 309.08 298.60 304.21 194,678,800 +3.60(+1.20%)
Jun 11, 2020 311.46 312.15 300.01 300.61 208,864,913 -18.39(-5.76%)
Jun 10, 2020 321.42 322.39 318.22 319.00 94,528,881 -1.79(-0.56%)
Jun 09, 2020 320.30 323.28 319.36 320.79 77,334,890 -2.41(-0.75%)
Jun 08, 2020 320.30 323.41 319.63 323.20 73,574,512 +3.86(+1.21%)
Jun 05, 2020 317.23 321.27 317.16 319.34 150,524,600 +7.98(+2.56%)
Jun 04, 2020 311.11 313.00 309.08 311.36 75,612,766 -0.82(-0.26%)
Jun 03, 2020 310.24 313.22 309.94 312.18 92,058,900 +4.10(+1.33%)
Jun 02, 2020 306.55 308.13 305.10 308.08 73,984,337 +2.53(+0.83%)
Jun 01, 2020 303.62 306.20 303.06 305.55 56,432,212 +1.23(+0.40%)
May 29, 2020 302.46 304.96 299.47 304.32 119,265,700 +1.35(+0.45%)
May 28, 2020 304.65 306.84 302.24 302.97 90,544,794 -0.56(-0.18%)
May 27, 2020 302.12 303.57 296.87 303.53 104,512,898 +4.45(+1.49%)
May 26, 2020 301.93 302.19 295.46 299.08 88,860,306 +3.64(+1.23%)
May 22, 2020 294.57 295.63 293.22 295.44 63,958,200 +0.56(+0.19%)
May 21, 2020 296.79 297.67 293.69 294.88 78,159,494 -2.05(-0.69%)
May 20, 2020 295.82 297.87 295.57 296.93 85,630,682 +4.96(+1.70%)
May 19, 2020 294.35 296.20 291.95 291.97 95,010,708 -3.03(-1.03%)
May 18, 2020 293.05 296.75 292.70 295.00 120,145,587 +8.72(+3.05%)
May 15, 2020 282.37 286.33 281.34 286.28 111,146,200 +1.31(+0.46%)
May 14, 2020 278.95 285.11 272.99 284.97 121,779,200 +3.37(+1.20%)
May 13, 2020 286.06 287.19 278.96 281.60 144,405,825 -5.07(-1.77%)
May 12, 2020 293.79 294.24 286.52 286.67 95,372,338 -5.83(-1.99%)
May 11, 2020 290.34 294.00 289.88 292.50 79,268,106 +0.06(+0.02%)
May 08, 2020 291.09 292.95 289.86 292.44 76,622,100 +4.76(+1.65%)
May 07, 2020 287.75 289.78 287.13 287.68 75,065,431 +3.43(+1.21%)
May 06, 2020 287.01 288.46 283.78 284.25 73,484,744 -1.94(-0.68%)
May 05, 2020 286.64 289.25 283.71 286.19 79,446,719 +2.62(+0.92%)
May 04, 2020 280.74 283.90 279.13 283.57 80,785,169 +0.78(+0.28%)
May 01, 2020 285.31 290.66 281.52 282.79 125,180,000 -7.69(-2.65%)
Apr 30, 2020 291.71 293.32 288.59 290.48 122,692,662 -2.73(-0.93%)
Apr 29, 2020 291.53 294.88 290.41 293.21 118,532,400 +7.48(+2.62%)
Apr 28, 2020 291.02 291.40 285.40 285.73 105,133,875 -1.32(-0.46%)
Apr 27, 2020 285.12 288.27 284.62 287.05 77,791,056 +4.08(+1.44%)
Apr 24, 2020 280.73 283.70 278.50 282.97 85,165,900 +3.89(+1.39%)
Apr 23, 2020 280.49 283.94 278.75 279.08 104,415,869 -0.02(-0.01%)
Apr 22, 2020 278.35 281.00 276.91 279.10 93,284,875 +6.06(+2.22%)
Apr 21, 2020 276.73 278.04 272.02 273.04 126,222,262 -8.55(-3.04%)
Apr 20, 2020 282.61 286.79 281.35 281.59 99,791,337 -5.05(-1.76%)
Apr 17, 2020 285.38 287.30 282.40 286.64 146,684,700 +7.54(+2.70%)
Apr 16, 2020 279.15 280.03 275.76 279.10 130,874,573 +1.34(+0.48%)
Apr 15, 2020 277.57 283.94 275.46 277.76 121,607,400 -5.89(-2.08%)
Apr 14, 2020 280.98 284.90 275.51 283.65 133,970,298 +7.99(+2.90%)
Apr 13, 2020 277.14 277.51 271.41 275.66 114,716,075 -2.54(-0.91%)
Apr 09, 2020 277.58 281.20 275.47 278.20 190,282,700 +4.17(+1.52%)
Apr 08, 2020 267.96 276.00 265.25 274.03 153,329,575 +8.90(+3.36%)
Apr 07, 2020 274.21 275.03 264.89 265.13 200,723,713 +0.27(+0.10%)
Apr 06, 2020 257.84 267.00 248.17 264.86 187,349,000 +16.67(+6.72%)
Apr 03, 2020 250.76 253.32 245.22 248.19 135,561,100 -3.64(-1.45%)
Apr 02, 2020 245.19 252.68 244.59 251.83 177,260,513 +5.68(+2.31%)
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.