Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 60.98 62.14 60.59 60.95 474,785,504 +0.56(+0.93%)
Mar 30, 2009 61.16 61.21 59.75 60.39 422,623,776 -3.31(-5.20%)
Mar 26, 2009 63.04 63.84 62.33 63.70 550,063,040 +1.27(+2.04%)
Mar 25, 2009 62.26 63.38 60.59 62.43 576,408,896 +0.65(+1.05%)
Mar 24, 2009 62.26 63.12 61.70 61.77 430,907,104 -1.24(-1.97%)
Mar 23, 2009 61.14 63.07 61.03 63.02 547,905,728 +4.22(+7.18%)
Mar 20, 2009 60.36 60.48 58.65 58.79 130 -2.11(-3.46%)
Mar 19, 2009 62.03 62.08 60.31 60.90 559,087,488 -0.32(-0.53%)
Mar 18, 2009 59.64 62.00 59.07 61.23 617,505,152 +1.35(+2.25%)
Mar 17, 2009 58.30 60.06 57.83 59.88 465,605,184 +1.74(+2.99%)
Mar 16, 2009 58.98 59.76 58.10 58.14 470,559,904 -0.18(-0.30%)
Mar 13, 2009 58.26 59.00 57.28 58.32 0 +0.45(+0.78%)
Mar 12, 2009 55.66 58.06 55.16 57.87 534,579,744 +2.19(+3.94%)
Mar 11, 2009 55.95 56.52 55.05 55.67 465,352,928 +0.36(+0.65%)
Mar 10, 2009 53.27 55.47 53.17 55.31 529,710,496 +3.11(+5.96%)
Mar 09, 2009 52.08 53.65 51.91 52.20 495,455,936 -0.62(-1.18%)
Mar 06, 2009 53.19 53.99 51.43 52.82 0 +0.07(+0.13%)
Mar 05, 2009 53.73 54.98 52.63 52.75 633,169,792 -2.22(-4.04%)
Mar 04, 2009 54.59 55.85 53.71 54.98 603,401,280 +0.77(+1.43%)
Mar 02, 2009 55.58 56.65 54.10 54.20 556,251,776 -2.46(-4.34%)
Feb 27, 2009 56.72 58.01 56.57 56.66 0 -1.44(-2.48%)
Feb 26, 2009 59.64 61.06 57.90 58.10 473,898,304 -1.45(-2.43%)
Feb 25, 2009 59.12 60.10 57.96 59.55 602,593,216 +0.17(+0.28%)
Feb 24, 2009 57.70 59.74 57.25 59.38 556,163,328 +2.17(+3.79%)
Feb 23, 2009 59.99 59.99 57.17 57.21 494,953,088 -2.12(-3.58%)
Feb 20, 2009 58.81 60.04 58.07 59.34 0 -0.58(-0.97%)
Feb 19, 2009 61.19 61.43 59.80 59.92 413,375,072 -0.65(-1.07%)
Feb 18, 2009 61.15 61.27 60.00 60.57 473,262,080 -0.15(-0.24%)
Feb 17, 2009 61.44 63.58 60.68 60.72 624,796,480 -2.71(-4.28%)
Feb 13, 2009 64.03 64.56 63.41 63.43 383,596,320 -0.69(-1.08%)
Feb 12, 2009 62.98 64.24 62.12 64.12 612,014,400 +0.05(+0.07%)
Feb 11, 2009 63.96 64.42 63.15 64.07 423,354,880 +0.38(+0.59%)
Feb 10, 2009 66.12 66.70 63.19 63.70 699,371,072 -3.06(-4.58%)
Feb 09, 2009 66.65 67.25 66.16 66.76 312,536,448 +0.09(+0.14%)
Feb 06, 2009 65.04 66.94 64.90 66.66 0 +1.85(+2.85%)
Feb 05, 2009 63.38 65.37 59.57 64.82 544,808,896 +0.95(+1.49%)
Feb 04, 2009 64.61 65.43 63.64 63.87 421,268,896 -0.31(-0.49%)
Feb 03, 2009 63.69 64.66 63.02 64.18 363,267,104 +0.89(+1.40%)
Feb 02, 2009 62.52 63.75 62.32 63.29 376,142,112 -0.19(-0.30%)
Jan 30, 2009 65.13 65.45 63.01 63.48 0 -1.32(-2.03%)
Jan 29, 2009 66.00 67.05 64.74 64.80 384,131,488 -2.18(-3.25%)
Jan 28, 2009 66.22 67.41 65.97 66.98 430,705,536 +2.19(+3.38%)
Jan 27, 2009 64.48 65.26 63.84 64.79 357,306,496 +0.65(+1.02%)
Jan 26, 2009 64.07 65.42 63.47 64.13 415,034,080 +0.44(+0.69%)
Jan 23, 2009 62.00 64.37 61.75 63.70 0 +0.28(+0.44%)
Jan 22, 2009 63.17 64.41 62.21 63.42 558,104,448 -1.00(-1.55%)
Jan 21, 2009 62.80 64.56 61.67 64.42 475,568,320 +2.67(+4.32%)
Jan 20, 2009 64.56 65.19 61.35 61.75 547,858,560 -3.44(-5.28%)
Jan 16, 2009 65.81 65.90 63.65 65.19 0 +0.51(+0.78%)
Jan 15, 2009 64.47 65.34 62.63 64.69 695,929,728 +0.02(+0.04%)
Jan 14, 2009 65.56 65.72 63.74 64.66 568,536,512 -2.10(-3.15%)
Jan 13, 2009 66.47 67.35 66.07 66.76 465,057,312 +0.12(+0.18%)
Jan 12, 2009 68.09 68.14 66.23 66.64 362,536,928 -1.64(-2.40%)
Jan 09, 2009 69.87 69.99 65.42 68.28 431,802,944 -1.50(-2.14%)
Jan 08, 2009 69.10 69.81 68.73 69.78 344,163,744 +0.29(+0.41%)
Jan 07, 2009 70.51 70.71 69.13 69.49 366,548,128 -2.15(-3.00%)
Jan 06, 2009 71.77 72.39 71.03 71.64 428,331,072 +0.48(+0.67%)
Jan 05, 2009 70.99 72.47 70.43 71.16 313,778,592 -0.08(-0.12%)
Jan 02, 2009 69.32 71.61 68.86 71.25 0 +2.08(+3.01%)
Jan 01, 2009 68.27 69.72 68.11 69.16 0 +0.00(+0.00%)
Dec 31, 2008 68.27 69.72 68.11 69.16 253,232,688 +0.97(+1.43%)
Dec 30, 2008 67.09 68.25 66.58 68.19 219,592,592 +1.58(+2.37%)
Dec 29, 2008 66.86 66.93 65.61 66.61 167,329,552 -0.19(-0.29%)
Dec 26, 2008 66.86 66.91 66.30 66.80 0 +0.38(+0.58%)
Dec 24, 2008 66.26 66.58 65.91 66.42 81,080,720 +0.38(+0.58%)
Dec 23, 2008 67.09 67.39 65.76 66.04 289,269,760 -0.69(-1.03%)
Dec 22, 2008 67.89 67.96 65.52 66.73 318,411,552 -0.87(-1.28%)
Dec 19, 2008 68.29 69.45 67.51 67.59 393,331,808 -0.84(-1.23%)
Dec 18, 2008 70.05 70.26 67.61 68.43 488,735,712 -1.30(-1.87%)
Dec 17, 2008 69.62 70.84 69.02 69.74 370,831,232 -0.68(-0.97%)
Dec 16, 2008 67.68 70.53 67.58 70.42 491,067,200 +3.17(+4.71%)
Dec 15, 2008 68.23 68.33 66.13 67.25 334,923,296 -0.95(-1.39%)
Dec 12, 2008 65.57 68.27 65.30 68.20 0 +0.80(+1.19%)
Dec 11, 2008 68.63 69.74 66.96 67.40 476,878,016 -1.66(-2.41%)
Dec 10, 2008 69.22 70.02 68.21 69.06 516,971,424 +0.47(+0.68%)
Dec 09, 2008 69.26 70.61 68.20 68.60 483,794,368 -1.15(-1.65%)
Dec 08, 2008 69.24 70.80 67.51 69.74 538,672,064 +2.35(+3.49%)
Dec 05, 2008 64.11 67.77 63.03 67.39 0 +2.02(+3.08%)
Dec 04, 2008 65.96 67.48 64.18 65.38 579,543,808 -1.55(-2.31%)
Dec 03, 2008 64.61 67.32 63.72 66.92 678,438,656 +1.57(+2.40%)
Dec 02, 2008 63.97 65.52 62.88 65.35 612,732,928 +2.42(+3.85%)
Dec 01, 2008 67.07 67.10 62.74 62.93 482,809,824 -6.12(-8.86%)
Nov 28, 2008 67.93 69.08 67.81 69.05 156,447,248 +0.86(+1.26%)
Nov 26, 2008 64.61 68.36 64.56 68.19 483,177,984 +2.41(+3.67%)
Nov 25, 2008 66.91 67.07 64.24 65.77 592,546,944 +0.61(+0.93%)
Nov 24, 2008 62.79 66.67 61.59 65.17 682,810,624 +4.22(+6.93%)
Nov 21, 2008 59.37 62.00 56.98 60.95 937,817,920 +3.12(+5.39%)
Nov 20, 2008 61.41 63.24 57.52 57.83 1,061,555,968 -4.64(-7.42%)
Nov 19, 2008 65.84 66.58 62.02 62.46 728,545,920 -4.28(-6.41%)
Nov 18, 2008 65.26 66.85 63.54 66.74 683,670,336 +1.23(+1.88%)
Nov 17, 2008 66.20 67.87 65.27 65.51 541,955,712 -0.88(-1.33%)
Nov 14, 2008 68.53 70.56 66.31 66.39 0 -3.49(-4.99%)
Nov 13, 2008 66.01 70.30 62.92 69.88 982,815,232 +4.10(+6.23%)
Nov 12, 2008 67.62 69.09 65.24 65.77 592,436,224 -2.98(-4.34%)
Nov 11, 2008 69.58 70.62 67.94 68.76 546,039,936 -2.13(-3.01%)
Nov 10, 2008 72.97 73.22 69.68 70.89 393,786,176 -1.05(-1.46%)
Nov 07, 2008 70.24 72.04 40.74 71.94 0 +2.34(+3.36%)
Nov 06, 2008 72.40 73.15 69.02 69.60 623,358,656 -4.05(-5.50%)
Nov 05, 2008 76.03 77.19 72.81 73.65 509,051,744 -3.37(-4.38%)
Nov 04, 2008 75.92 77.30 74.12 77.03 452,608,352 +2.56(+3.44%)
Nov 03, 2008 74.17 74.87 73.54 74.47 268,053,840 +0.25(+0.34%)
Oct 31, 2008 72.87 75.55 72.41 74.21 0 +0.48(+0.65%)
Oct 30, 2008 73.41 73.99 71.20 73.73 540,758,208 +2.39(+3.35%)
Oct 29, 2008 71.87 74.47 70.59 71.34 693,195,840 -0.52(-0.73%)
Oct 28, 2008 66.94 72.23 64.79 71.86 834,701,568 +7.52(+11.69%)
Oct 27, 2008 65.89 68.60 64.15 64.34 521,788,896 -2.37(-3.55%)
Oct 24, 2008 64.43 68.92 64.38 66.71 0 -3.53(-5.02%)
Oct 23, 2008 69.20 70.86 65.77 70.24 827,889,280 +0.77(+1.10%)
Oct 22, 2008 71.43 73.47 67.09 69.47 673,121,792 -4.12(-5.60%)
Oct 21, 2008 74.32 75.60 72.98 73.59 464,913,728 -2.14(-2.82%)
Oct 20, 2008 73.08 75.95 72.11 75.73 418,979,936 +4.29(+6.01%)
Oct 17, 2008 70.50 75.56 70.24 71.44 0 -0.43(-0.60%)
Oct 16, 2008 69.97 72.63 66.33 71.87 924,554,496 +2.87(+4.17%)
Oct 15, 2008 74.70 74.96 68.76 68.99 632,320,832 -7.53(-9.84%)
Oct 14, 2008 80.24 80.88 74.43 76.53 712,747,072 -1.15(-1.48%)
Oct 13, 2008 71.94 77.68 68.94 77.68 594,426,176 +9.85(+14.52%)
Oct 10, 2008 66.50 72.00 64.06 67.83 1,136,477,184 -1.69(-2.43%)
Oct 09, 2008 76.38 77.12 69.17 69.51 697,372,992 -5.22(-6.98%)
Oct 08, 2008 74.74 78.31 74.20 74.73 946,489,600 -1.93(-2.52%)
Oct 07, 2008 81.89 82.26 76.37 76.67 704,584,256 -3.59(-4.48%)
Oct 06, 2008 82.12 82.48 77.13 80.26 796,733,248 -4.31(-5.09%)
Oct 03, 2008 86.50 88.48 84.06 84.57 602,533,952 -1.16(-1.35%)
Oct 02, 2008 88.10 88.22 85.12 85.72 476,676,832 -3.23(-3.63%)
Oct 01, 2008 88.35 89.43 87.33 88.95 434,200,768 +0.05(+0.06%)
Sep 30, 2008 87.00 89.52 84.71 88.90 428,352,928 +3.53(+4.14%)
Sep 29, 2008 91.34 92.88 9.082 85.36 581,343,872 -7.26(-7.84%)
Sep 26, 2008 91.07 93.12 90.83 92.62 0 +0.05(+0.05%)
Sep 25, 2008 91.51 93.44 90.77 92.58 424,216,224 +1.43(+1.56%)
Sep 24, 2008 91.47 91.97 90.28 91.15 406,805,440 +0.33(+0.36%)
Sep 23, 2008 92.62 93.52 90.65 90.82 427,702,240 -2.15(-2.32%)
Sep 22, 2008 95.38 95.61 92.25 92.98 326,097,536 -2.15(-2.26%)
Sep 19, 2008 97.11 98.10 89.30 95.13 0 +3.10(+3.37%)
Sep 18, 2008 90.48 93.34 87.22 92.02 988,586,304 +2.65(+2.97%)
Sep 17, 2008 91.70 93.39 88.91 89.37 810,983,168 -4.12(-4.41%)
Sep 16, 2008 89.83 93.75 89.67 93.50 740,579,264 +1.46(+1.58%)
Sep 15, 2008 93.22 96.30 91.89 92.04 630,239,040 -4.60(-4.76%)
Sep 12, 2008 95.26 96.73 94.91 96.64 0 +0.38(+0.39%)
Sep 11, 2008 93.60 96.37 93.20 96.26 489,477,280 +1.41(+1.49%)
Sep 10, 2008 94.95 95.73 93.93 94.85 389,966,080 +0.44(+0.47%)
Sep 09, 2008 97.41 97.61 94.12 94.41 491,898,816 -2.97(-3.05%)
Sep 08, 2008 98.13 98.29 95.36 97.38 475,099,200 +2.02(+2.12%)
Sep 05, 2008 94.49 95.77 93.50 95.36 0 +0.30(+0.31%)
Sep 04, 2008 97.31 97.51 95.01 95.06 443,724,128 -2.98(-3.04%)
Sep 03, 2008 98.01 98.49 97.28 98.04 328,672,256 -0.08(-0.08%)
Sep 02, 2008 99.66 100.18 97.73 98.12 329,292,128 -0.59(-0.60%)
Aug 29, 2008 99.43 99.74 98.49 98.71 0 -1.03(-1.04%)
Aug 28, 2008 99.08 99.90 98.59 99.74 218,432,320 +1.24(+1.26%)
Aug 27, 2008 97.76 98.74 97.57 98.50 223,040,432 +0.80(+0.82%)
Aug 26, 2008 97.35 98.00 97.01 97.70 207,596,640 +0.38(+0.39%)
Aug 25, 2008 98.72 99.37 97.14 97.31 224,321,472 -2.05(-2.07%)
Aug 22, 2008 98.62 99.37 97.95 99.37 0 +1.40(+1.43%)
Aug 21, 2008 97.14 98.44 97.03 97.96 235,636,176 +0.18(+0.19%)
Aug 20, 2008 97.64 98.06 96.83 97.78 294,202,016 +0.42(+0.43%)
Aug 19, 2008 97.66 98.19 96.98 97.36 253,976,416 -1.04(-1.06%)
Aug 18, 2008 99.64 100.00 97.84 98.40 224,395,088 -1.36(-1.37%)
Aug 15, 2008 99.58 100.02 99.10 99.77 0 +0.45(+0.46%)
Aug 14, 2008 97.98 99.85 97.91 99.31 312,472,256 +0.77(+0.79%)
Aug 13, 2008 98.71 99.37 97.85 98.54 334,530,272 -0.59(-0.60%)
Aug 12, 2008 99.85 100.17 98.66 99.13 278,123,712 -1.04(-1.04%)
Aug 11, 2008 99.23 100.79 99.05 100.17 325,413,344 +0.98(+0.99%)
Aug 08, 2008 97.01 99.58 96.86 99.19 340,199,712 +1.87(+1.92%)
Aug 07, 2008 98.07 98.91 96.98 97.32 321,291,168 -1.49(-1.51%)
Aug 06, 2008 98.12 99.10 97.70 98.82 273,340,096 +0.44(+0.44%)
Aug 05, 2008 96.59 98.53 95.78 98.38 328,247,424 +2.56(+2.67%)
Aug 04, 2008 96.60 96.68 95.62 95.82 245,594,624 -0.87(-0.90%)
Aug 01, 2008 97.43 97.55 96.16 96.69 324,480,160 -0.51(-0.53%)
Jul 31, 2008 97.64 98.54 97.05 97.21 361,884,576 -1.30(-1.32%)
Jul 30, 2008 97.42 98.56 96.78 98.51 462,731,904 +1.72(+1.78%)
Jul 29, 2008 96.77 96.86 94.76 96.78 341,106,464 +2.02(+2.14%)
Jul 28, 2008 96.19 96.62 94.59 94.76 267,659,424 -1.41(-1.47%)
Jul 25, 2008 96.49 96.95 95.93 96.17 285,897,344 -0.02(-0.02%)
Jul 24, 2008 98.36 98.42 95.93 96.19 324,353,312 -2.04(-2.08%)
Jul 23, 2008 98.02 98.98 97.76 98.23 406,639,936 +0.57(+0.59%)
Jul 22, 2008 95.92 97.95 95.69 97.66 387,371,424 +1.05(+1.09%)
Jul 21, 2008 96.96 97.18 95.95 96.61 290,694,624 +0.00(+0.00%)
Jul 18, 2008 96.70 96.89 95.92 96.61 348,341,920 +0.65(+0.68%)
Jul 17, 2008 95.91 96.77 95.11 95.96 489,866,528 +0.95(+1.00%)
Jul 16, 2008 93.08 95.47 92.81 95.01 484,820,992 +2.28(+2.45%)
Jul 15, 2008 93.35 94.65 91.99 92.73 655,516,800 -1.35(-1.43%)
Jul 14, 2008 96.00 96.19 93.81 94.08 420,946,912 -0.84(-0.88%)
Jul 11, 2008 95.01 96.49 93.88 94.91 627,592,064 -1.16(-1.20%)
Jul 10, 2008 95.37 96.41 94.72 96.07 569,454,144 +0.45(+0.47%)
Jul 09, 2008 97.72 97.90 95.34 95.62 439,342,432 -1.90(-1.95%)
Jul 08, 2008 95.80 97.64 95.19 97.52 490,790,080 +1.72(+1.79%)
Jul 07, 2008 97.18 97.60 94.98 95.80 485,873,856 -1.00(-1.04%)
Jul 04, 2008 97.42 97.42 95.80 96.81 312,306,048 +0.00(+0.00%)
Jul 03, 2008 97.42 97.42 95.80 96.81 312,306,048 +0.13(+0.13%)
Jul 02, 2008 98.71 98.99 96.53 96.68 379,930,368 -1.75(-1.78%)
Jul 01, 2008 96.97 98.46 96.52 98.42 507,028,224 +0.29(+0.30%)
Jun 30, 2008 98.02 98.80 97.57 98.13 337,733,408 +0.28(+0.28%)
Jun 27, 2008 98.32 98.76 97.36 97.86 395,868,160 -0.42(-0.43%)
Jun 26, 2008 100.07 100.72 98.16 98.28 388,391,744 -2.74(-2.72%)
Jun 25, 2008 100.95 102.24 100.58 101.02 375,514,848 +0.47(+0.47%)
Jun 24, 2008 100.44 101.51 99.78 100.55 348,743,008 -0.20(-0.20%)
Jun 23, 2008 101.24 101.34 100.65 100.75 215,410,864 -0.10(-0.10%)
Jun 20, 2008 101.81 102.00 100.57 100.85 377,402,752 -2.19(-2.12%)
Jun 19, 2008 102.82 103.65 101.17 103.03 397,005,664 +0.14(+0.13%)
Jun 18, 2008 103.23 103.87 102.48 102.89 346,965,280 -1.01(-0.97%)
Jun 17, 2008 105.05 105.09 103.75 103.90 250,142,480 -0.51(-0.48%)
Jun 16, 2008 103.89 104.95 103.82 104.41 242,457,920 +0.06(+0.06%)
Jun 13, 2008 103.60 104.63 103.17 104.35 319,257,984 +1.30(+1.26%)
Jun 12, 2008 103.16 104.13 102.33 103.05 329,810,976 +0.38(+0.37%)
Jun 11, 2008 104.21 104.43 102.65 102.67 370,567,904 -1.57(-1.51%)
Jun 10, 2008 104.55 105.08 103.74 104.24 339,519,488 -0.54(-0.51%)
Jun 09, 2008 104.89 105.38 103.78 104.78 297,812,896 +0.32(+0.31%)
Jun 06, 2008 106.95 107.15 104.40 104.46 501,351,424 -3.44(-3.19%)
Jun 05, 2008 106.21 107.98 106.01 107.90 310,322,560 +2.07(+1.96%)
Jun 04, 2008 105.54 106.66 105.35 105.83 321,906,112 -0.05(-0.04%)
Jun 03, 2008 106.76 107.01 105.18 105.87 354,898,272 -0.55(-0.52%)
Jun 02, 2008 107.17 107.19 105.77 106.43 236,229,072 -1.07(-1.00%)
May 30, 2008 107.66 107.87 107.25 107.50 153,103,568 +0.20(+0.19%)
May 29, 2008 106.63 108.01 106.59 107.30 226,838,672 +0.54(+0.50%)
May 28, 2008 106.66 107.30 105.77 106.76 236,514,640 +0.44(+0.41%)
May 27, 2008 105.61 106.53 105.41 106.33 219,601,904 +0.83(+0.79%)
May 26, 2008 106.57 107.04 105.40 105.49 0 +0.02(+0.02%)
May 23, 2008 106.57 107.04 105.40 105.47 236,711,520 -1.46(-1.36%)
May 22, 2008 106.86 107.43 106.53 106.92 222,854,944 +0.02(+0.01%)
May 21, 2008 108.69 108.92 106.53 106.91 329,722,112 -1.83(-1.68%)
May 20, 2008 109.04 109.09 108.07 108.74 232,949,648 -0.92(-0.84%)
May 19, 2008 109.45 110.59 109.06 109.66 216,192,480 +0.29(+0.27%)
May 16, 2008 109.49 109.50 108.53 109.37 266,434,976 +0.11(+0.11%)
May 15, 2008 108.10 109.31 107.94 109.25 217,768,752 +1.33(+1.23%)
May 14, 2008 108.12 108.99 107.65 107.93 237,312,608 +0.25(+0.23%)
May 13, 2008 107.91 107.98 107.09 107.67 207,629,824 +0.02(+0.02%)
May 12, 2008 106.72 107.73 106.33 107.65 196,863,296 +1.20(+1.12%)
May 09, 2008 106.23 106.83 106.11 106.46 199,019,152 -0.20(-0.19%)
May 08, 2008 107.10 107.55 106.52 106.66 232,633,184 -0.31(-0.29%)
May 07, 2008 108.75 108.86 106.63 106.97 259,933,344 -1.90(-1.75%)
May 06, 2008 107.31 108.99 107.06 108.87 233,978,000 +0.97(+0.90%)
May 05, 2008 108.10 108.53 107.61 107.91 154,620,912 -0.58(-0.53%)
May 02, 2008 109.08 109.12 107.73 108.48 236,894,064 +0.33(+0.31%)
May 01, 2008 106.07 108.15 105.97 108.15 244,327,088 +2.18(+2.06%)
Apr 30, 2008 106.76 107.75 105.97 105.97 271,848,416 -0.63(-0.59%)
Apr 29, 2008 106.83 107.09 106.23 106.59 165,719,824 -0.42(-0.39%)
Apr 28, 2008 107.21 107.49 106.83 107.02 137,789,216 +0.08(+0.08%)
Apr 25, 2008 106.85 107.22 105.70 106.93 248,910,720 +0.92(+0.87%)
Apr 24, 2008 105.83 107.10 105.03 106.01 299,238,592 +0.46(+0.44%)
Apr 23, 2008 105.84 106.36 105.09 105.55 252,156,048 -0.15(-0.15%)
Apr 22, 2008 105.91 106.05 104.72 105.71 211,547,760 -0.51(-0.48%)
Apr 21, 2008 105.94 106.52 104.90 106.22 154,715,664 +0.08(+0.08%)
Apr 18, 2008 106.49 106.96 105.97 106.14 285,087,040 +1.10(+1.04%)
Apr 17, 2008 104.25 105.19 103.97 105.04 234,419,952 +0.15(+0.15%)
Apr 16, 2008 103.11 104.95 103.01 104.89 246,846,208 +2.67(+2.61%)
Apr 15, 2008 102.38 102.46 101.42 102.22 224,863,456 +0.36(+0.35%)
Apr 14, 2008 102.08 102.35 101.59 101.86 209,409,584 -0.37(-0.36%)
Apr 11, 2008 102.32 104.22 101.94 102.23 290,820,672 -2.02(-1.94%)
Apr 10, 2008 103.77 104.75 103.39 104.25 251,314,672 +0.19(+0.18%)
Apr 09, 2008 104.70 104.85 103.38 104.06 255,142,080 -0.81(-0.77%)
Apr 08, 2008 104.38 105.12 104.20 104.87 193,927,728 -0.07(-0.07%)
Apr 07, 2008 105.67 106.20 104.80 104.94 201,312,352 +0.04(+0.04%)
Apr 04, 2008 105.09 105.74 104.33 104.90 266,747,520 -0.11(-0.10%)
Apr 03, 2008 104.19 105.34 104.01 105.01 229,458,304 +0.24(+0.23%)
Apr 02, 2008 105.05 105.51 104.22 104.77 275,141,792 +0.07(+0.07%)
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.