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, 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%)
Dec 01, 2020 347.12 349.12 346.51 347.55 78,179,384 +3.76(+1.09%)
Nov 30, 2020 344.52 344.79 341.04 343.79 87,918,240 -1.53(-0.44%)
Nov 27, 2020 345.48 345.80 344.28 345.32 30,029,502 +0.96(+0.28%)
Nov 25, 2020 344.80 344.83 343.24 344.36 47,740,104 -0.53(-0.15%)
Nov 24, 2020 342.03 345.45 341.16 344.89 65,417,520 +5.47(+1.61%)
Nov 23, 2020 339.25 340.71 336.95 339.42 66,007,492 +2.02(+0.60%)
Nov 20, 2020 339.46 339.67 337.32 337.40 74,154,144 -2.33(-0.68%)
Nov 19, 2020 337.65 340.10 336.28 339.72 62,224,204 +1.42(+0.42%)
Nov 18, 2020 342.70 343.26 338.26 338.30 74,091,120 -4.12(-1.20%)
Nov 17, 2020 341.80 343.65 340.26 342.42 69,357,648 -1.85(-0.54%)
Nov 16, 2020 342.76 344.47 341.44 344.27 78,025,880 +4.24(+1.25%)
Nov 13, 2020 337.34 340.79 336.81 340.03 66,305,652 +4.64(+1.38%)
Nov 12, 2020 337.63 338.72 333.53 335.38 71,149,752 -3.29(-0.97%)
Nov 11, 2020 338.41 339.51 337.14 338.67 61,421,696 +2.50(+0.74%)
Nov 10, 2020 335.65 337.25 332.82 336.17 89,784,000 -0.49(-0.15%)
Nov 09, 2020 345.60 345.99 336.19 336.67 180,897,408 +4.18(+1.26%)
Nov 06, 2020 332.27 333.77 330.11 332.49 78,957,656 -0.08(-0.02%)
Nov 05, 2020 331.62 334.42 331.25 332.56 85,633,408 +6.36(+1.95%)
Nov 04, 2020 323.66 330.38 322.45 326.20 133,309,736 +7.13(+2.23%)
Nov 03, 2020 316.85 321.18 313.62 319.07 96,315,352 +5.16(+1.64%)
Nov 02, 2020 313.54 315.59 310.73 313.92 90,400,352 +3.86(+1.24%)
Oct 30, 2020 311.71 313.05 306.32 310.06 126,850,368 -3.27(-1.04%)
Oct 29, 2020 310.41 316.56 308.68 313.33 95,209,168 +3.15(+1.02%)
Oct 28, 2020 315.34 321.18 309.67 310.17 133,659,272 -10.98(-3.42%)
Oct 27, 2020 322.61 322.95 320.93 321.15 69,409,784 -1.11(-0.34%)
Oct 26, 2020 324.86 325.67 318.68 322.26 96,151,464 -6.07(-1.85%)
Oct 23, 2020 328.47 328.53 325.81 328.33 51,755,868 +1.11(+0.34%)
Oct 22, 2020 325.65 327.82 323.46 327.22 58,296,300 +1.79(+0.55%)
Oct 21, 2020 326.00 331.08 325.12 325.43 66,548,740 -0.62(-0.19%)
Oct 20, 2020 326.13 329.37 325.35 326.05 63,036,756 +1.30(+0.40%)
Oct 19, 2020 331.06 331.70 323.83 324.75 71,921,216 -5.01(-1.52%)
Oct 16, 2020 331.35 333.05 329.58 329.76 94,258,768 -0.20(-0.06%)
Oct 15, 2020 326.36 330.46 325.81 329.96 63,424,928 -0.41(-0.12%)
Oct 14, 2020 333.05 334.17 329.62 330.37 60,982,952 -2.09(-0.63%)
Oct 13, 2020 334.50 334.68 331.47 332.46 77,101,392 -2.18(-0.65%)
Oct 12, 2020 331.95 336.15 331.44 334.64 84,605,008 +5.30(+1.61%)
Oct 09, 2020 328.12 329.82 327.48 329.35 62,692,508 +2.92(+0.89%)
Oct 08, 2020 325.55 326.50 324.61 326.43 47,470,084 +2.87(+0.89%)
Oct 07, 2020 321.06 324.39 321.03 323.56 59,957,524 +5.54(+1.74%)
Oct 06, 2020 322.76 324.90 317.50 318.03 94,734,408 -4.59(-1.42%)
Oct 05, 2020 319.10 322.80 319.05 322.61 48,068,892 +5.62(+1.77%)
Oct 02, 2020 314.96 320.00 314.48 316.99 94,184,312 -3.04(-0.95%)
Oct 01, 2020 320.65 321.64 318.10 320.03 93,337,488 +2.04(+0.64%)
Sep 30, 2020 316.28 321.22 316.08 317.99 109,319,440 +2.39(+0.76%)
Sep 29, 2020 317.12 317.88 314.88 315.60 54,197,164 -1.73(-0.54%)
Sep 28, 2020 316.40 318.06 315.39 317.32 67,956,768 +5.18(+1.66%)
Sep 25, 2020 306.30 312.95 305.41 312.14 74,846,696 +4.97(+1.62%)
Sep 24, 2020 305.01 310.31 303.66 307.17 80,635,728 +0.82(+0.27%)
Sep 23, 2020 314.20 314.49 305.85 306.36 97,785,992 -7.27(-2.32%)
Sep 22, 2020 311.99 314.20 309.42 313.63 66,903,792 +3.16(+1.02%)
Sep 21, 2020 309.26 310.62 305.49 310.47 104,629,184 -3.49(-1.11%)
Sep 18, 2020 318.44 318.56 311.42 313.96 111,505,248 -3.66(-1.15%)
Sep 17, 2020 315.46 319.38 314.92 317.62 96,671,464 -2.82(-0.88%)
Sep 16, 2020 322.98 324.45 320.15 320.44 86,867,744 -1.28(-0.40%)
Sep 15, 2020 322.61 323.46 320.11 321.71 55,838,496 +1.62(+0.51%)
Sep 14, 2020 319.18 321.91 316.09 320.10 69,302,536 +4.16(+1.32%)
Sep 11, 2020 317.60 318.69 313.04 315.94 89,537,848 +0.16(+0.05%)
Sep 10, 2020 323.27 323.95 314.79 315.77 95,612,992 -5.58(-1.74%)
Sep 09, 2020 319.24 323.88 318.35 321.36 96,237,736 +6.22(+1.97%)
Sep 08, 2020 318.44 324.05 314.82 315.13 120,874,264 -8.85(-2.73%)
Sep 04, 2020 327.35 328.96 316.70 323.98 147,139,008 -2.67(-0.82%)
Sep 03, 2020 336.56 337.05 324.00 326.65 156,311,920 -11.64(-3.44%)
Sep 02, 2020 335.43 339.29 334.25 338.29 73,427,744 +4.82(+1.45%)
Sep 01, 2020 331.21 333.57 330.29 333.47 58,090,408 +3.11(+0.94%)
Aug 31, 2020 331.34 332.24 330.12 330.36 69,817,664 -1.20(-0.36%)
Aug 28, 2020 330.48 331.69 329.26 331.56 51,376,244 +2.13(+0.65%)
Aug 27, 2020 329.60 330.92 327.73 329.43 61,296,056 +0.72(+0.22%)
Aug 26, 2020 326.06 328.99 325.50 328.71 53,648,544 +3.26(+1.00%)
Aug 25, 2020 324.89 325.54 323.70 325.45 40,618,092 +1.13(+0.35%)
Aug 24, 2020 323.56 324.39 321.03 324.31 51,296,544 +3.25(+1.01%)
Aug 21, 2020 319.24 321.29 319.24 321.06 58,267,840 +1.13(+0.35%)
Aug 20, 2020 317.17 320.42 317.03 319.93 44,568,848 +0.99(+0.31%)
Aug 19, 2020 320.65 321.19 318.36 318.93 71,865,096 -1.33(-0.42%)
Aug 18, 2020 319.98 320.70 318.35 320.27 40,918,256 +0.69(+0.22%)
Aug 17, 2020 319.61 319.98 318.57 319.58 37,422,276 +1.01(+0.32%)
Aug 14, 2020 318.16 319.11 317.41 318.56 49,971,428 +0.01(+0.00%)
Aug 13, 2020 318.35 319.90 317.61 318.56 44,184,140 -0.58(-0.18%)
Aug 12, 2020 317.24 319.93 314.78 319.13 56,883,492 +4.39(+1.39%)
Aug 11, 2020 318.57 319.23 314.00 314.74 73,315,552 -2.62(-0.83%)
Aug 10, 2020 316.88 317.55 314.89 317.36 46,822,280 +0.95(+0.30%)
Aug 07, 2020 315.20 316.71 314.27 316.42 60,595,736 +0.23(+0.07%)
Aug 06, 2020 313.50 316.31 313.17 316.19 46,154,180 +2.10(+0.67%)
Aug 05, 2020 313.49 314.36 313.21 314.09 45,294,220 +1.96(+0.63%)
Aug 04, 2020 310.07 312.15 310.07 312.13 44,289,876 +1.18(+0.38%)
Aug 03, 2020 310.51 311.74 309.95 310.95 56,090,172 +2.15(+0.70%)
Jul 31, 2020 308.18 308.91 303.90 308.81 90,098,888 +2.42(+0.79%)
Jul 30, 2020 304.44 306.81 302.30 306.38 65,321,184 -1.10(-0.36%)
Jul 29, 2020 304.64 308.06 304.61 307.48 51,201,116 +3.74(+1.23%)
Jul 28, 2020 304.94 306.08 303.44 303.75 60,738,208 -1.94(-0.63%)
Jul 27, 2020 304.18 305.86 303.37 305.68 50,996,020 +2.21(+0.73%)
Jul 24, 2020 303.54 304.52 301.93 303.47 77,998,176 -1.97(-0.64%)
Jul 23, 2020 308.76 309.48 304.04 305.44 80,039,088 -3.69(-1.19%)
Jul 22, 2020 307.01 309.45 306.89 309.13 61,049,696 +1.75(+0.57%)
Jul 21, 2020 308.74 309.19 306.37 307.38 60,745,348 +0.65(+0.21%)
Jul 20, 2020 303.99 307.49 303.23 306.72 59,489,096 +2.46(+0.81%)
Jul 17, 2020 304.42 305.07 302.39 304.27 66,376,036 +0.88(+0.29%)
Jul 16, 2020 302.44 303.85 301.78 303.39 57,715,672 -1.00(-0.33%)
Jul 15, 2020 304.92 305.51 301.95 304.39 92,093,808 +2.77(+0.92%)
Jul 14, 2020 296.30 302.41 295.07 301.62 98,879,624 +3.86(+1.30%)
Jul 13, 2020 302.76 305.20 297.09 297.76 108,694,272 -2.60(-0.87%)
Jul 10, 2020 297.26 300.63 295.79 300.36 60,851,724 +3.04(+1.02%)
Jul 09, 2020 299.65 299.90 293.82 297.32 87,980,720 -2.28(-0.76%)
Jul 08, 2020 297.54 299.60 295.74 299.60 57,514,580 +2.85(+0.96%)
Jul 07, 2020 298.27 300.29 296.37 296.76 87,607,824 -3.09(-1.03%)
Jul 06, 2020 299.21 300.44 298.44 299.85 65,055,796 +4.56(+1.54%)
Jul 02, 2020 297.19 298.57 294.61 295.29 73,322,192 +1.62(+0.55%)
Jul 01, 2020 292.77 294.97 292.30 293.67 76,373,520 +2.04(+0.70%)
Jun 30, 2020 287.50 293.37 287.34 291.63 119,547,016 +3.69(+1.28%)
Jun 29, 2020 285.06 288.08 282.71 287.94 84,235,616 +4.17(+1.47%)
Jun 26, 2020 289.55 289.77 283.18 283.77 135,301,600 -6.90(-2.38%)
Jun 25, 2020 287.01 290.95 284.93 290.68 94,355,072 +3.08(+1.07%)
Jun 24, 2020 293.03 293.66 285.71 287.59 140,179,248 -7.53(-2.55%)
Jun 23, 2020 296.48 297.44 294.70 295.12 72,277,328 +1.35(+0.46%)
Jun 22, 2020 291.28 294.17 290.11 293.77 78,690,384 +1.87(+0.64%)
Jun 19, 2020 297.12 297.32 289.90 291.89 143,325,520 -1.68(-0.57%)
Jun 18, 2020 291.91 294.06 291.44 293.57 85,618,448 +0.11(+0.04%)
Jun 17, 2020 295.73 296.03 292.71 293.46 88,353,568 -1.22(-0.42%)
Jun 16, 2020 297.06 297.21 289.70 294.68 145,955,472 +5.56(+1.92%)
Jun 15, 2020 280.62 290.28 279.41 289.12 143,764,288 +2.67(+0.93%)
Jun 12, 2020 290.24 291.03 281.16 286.44 206,752,736 +3.39(+1.20%)
Jun 11, 2020 293.27 293.92 282.49 283.06 221,818,672 -17.32(-5.76%)
Jun 10, 2020 302.65 303.56 299.64 300.37 100,391,544 -1.69(-0.56%)
Jun 09, 2020 301.60 304.40 300.71 302.06 82,131,184 -2.27(-0.75%)
Jun 08, 2020 301.60 304.52 300.96 304.33 78,137,584 +3.64(+1.21%)
Jun 05, 2020 298.70 302.51 298.64 300.69 159,860,112 +7.51(+2.56%)
Jun 04, 2020 292.94 294.72 291.03 293.18 80,302,256 -0.77(-0.26%)
Jun 03, 2020 292.12 294.93 291.84 293.95 97,768,368 +3.86(+1.33%)
Jun 02, 2020 288.65 290.14 287.28 290.09 78,572,824 +2.38(+0.83%)
Jun 01, 2020 285.89 288.32 285.36 287.71 59,932,124 +1.16(+0.40%)
May 29, 2020 284.80 287.15 281.98 286.55 126,662,528 +1.27(+0.45%)
May 28, 2020 286.86 288.92 284.59 285.28 96,160,360 -0.53(-0.18%)
May 27, 2020 284.48 285.84 279.53 285.80 110,994,760 +4.19(+1.49%)
May 26, 2020 284.30 284.54 278.21 281.61 94,371,400 +3.43(+1.23%)
May 22, 2020 277.37 278.37 276.10 278.19 67,924,872 +0.53(+0.19%)
May 21, 2020 279.46 280.29 276.54 277.66 83,006,928 -1.93(-0.69%)
May 20, 2020 278.55 280.48 278.31 279.59 90,941,472 +4.67(+1.70%)
May 19, 2020 277.16 278.90 274.90 274.92 100,903,248 -2.85(-1.03%)
May 18, 2020 275.94 279.42 275.61 277.77 127,596,984 +8.21(+3.05%)
May 15, 2020 265.88 269.61 264.91 269.56 118,039,464 +1.23(+0.46%)
May 14, 2020 262.66 268.46 257.05 268.33 129,331,920 +3.17(+1.20%)
May 13, 2020 269.36 270.42 262.67 265.15 153,361,840 -4.77(-1.77%)
May 12, 2020 276.63 277.06 269.79 269.93 101,287,304 -5.49(-1.99%)
May 11, 2020 273.38 276.83 272.95 275.42 84,184,296 +0.06(+0.02%)
May 08, 2020 274.09 275.84 272.93 275.36 81,374,184 +4.48(+1.65%)
May 07, 2020 270.95 272.86 270.36 270.88 79,720,976 +3.23(+1.21%)
May 06, 2020 270.25 271.62 267.21 267.65 78,042,248 -1.83(-0.68%)
May 05, 2020 269.90 272.36 267.14 269.48 84,373,984 +2.47(+0.92%)
May 04, 2020 264.35 267.32 262.83 267.01 85,795,448 +0.73(+0.28%)
May 01, 2020 268.65 273.68 265.08 266.28 132,943,632 -7.24(-2.65%)
Apr 30, 2020 274.68 276.19 271.74 273.52 130,302,032 -2.57(-0.93%)
Apr 29, 2020 274.50 277.66 273.45 276.09 125,883,752 +7.04(+2.62%)
Apr 28, 2020 274.02 274.38 268.73 269.04 111,654,248 -1.24(-0.46%)
Apr 27, 2020 268.47 271.44 268.00 270.29 82,615,640 +3.84(+1.44%)
Apr 24, 2020 264.34 267.13 262.24 266.44 90,447,872 +3.66(+1.39%)
Apr 23, 2020 264.11 267.36 262.47 262.78 110,891,720 -0.02(-0.01%)
Apr 22, 2020 262.10 264.59 260.74 262.80 99,070,376 +5.71(+2.22%)
Apr 21, 2020 260.57 261.80 256.13 257.10 134,050,544 -8.05(-3.04%)
Apr 20, 2020 266.11 270.04 264.92 265.15 105,980,376 -4.75(-1.76%)
Apr 17, 2020 268.71 270.52 265.91 269.90 155,782,064 +7.10(+2.70%)
Apr 16, 2020 262.85 263.68 259.66 262.80 138,991,392 +1.26(+0.48%)
Apr 15, 2020 261.36 267.36 259.37 261.54 129,149,464 -5.55(-2.08%)
Apr 14, 2020 264.57 268.26 259.42 267.08 142,279,104 +7.52(+2.90%)
Apr 13, 2020 260.96 261.30 255.56 259.56 121,830,736 -2.39(-0.91%)
Apr 09, 2020 261.37 264.78 259.38 261.95 202,084,000 +3.93(+1.52%)
Apr 08, 2020 252.31 259.88 249.76 258.03 162,839,040 +8.38(+3.36%)
Apr 07, 2020 258.20 258.97 249.42 249.65 213,172,544 +0.25(+0.10%)
Apr 06, 2020 242.78 251.41 233.68 249.39 198,968,336 +15.70(+6.72%)
Apr 03, 2020 236.12 238.53 230.90 233.70 143,968,576 -3.43(-1.45%)
Apr 02, 2020 230.87 237.92 230.31 237.12 188,254,176 +5.35(+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.