Skip to main content

SPDR S&P 500 ETF Trust (NY: SPY )

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 59.83 60.97 59.45 59.80 483,875,104 +0.55(+0.93%)
Mar 30, 2009 60.01 60.06 58.63 59.25 430,714,752 -3.25(-5.20%)
Mar 26, 2009 61.85 62.64 61.16 62.50 560,593,792 +1.25(+2.04%)
Mar 25, 2009 61.09 62.19 59.46 61.25 587,444,032 +0.64(+1.05%)
Mar 24, 2009 61.09 61.94 60.55 60.61 439,156,672 -1.22(-1.97%)
Mar 23, 2009 59.99 61.88 59.88 61.83 558,395,200 +4.14(+7.18%)
Mar 20, 2009 59.23 59.34 57.55 57.69 132 -1.65(-2.78%)
Mar 19, 2009 60.43 60.48 58.76 59.34 573,842,432 -0.32(-0.53%)
Mar 18, 2009 58.10 60.41 57.55 59.65 633,801,792 +1.31(+2.25%)
Mar 17, 2009 56.80 58.51 56.34 58.34 477,893,024 +1.69(+2.99%)
Mar 16, 2009 57.47 58.22 56.61 56.65 482,978,464 -0.17(-0.30%)
Mar 13, 2009 56.76 57.48 55.80 56.82 0 +0.44(+0.78%)
Mar 12, 2009 54.23 56.56 53.74 56.38 548,687,872 +2.14(+3.94%)
Mar 11, 2009 54.51 55.07 53.64 54.24 477,634,080 +0.35(+0.65%)
Mar 10, 2009 51.90 54.04 51.80 53.89 543,690,112 +3.03(+5.96%)
Mar 09, 2009 50.74 52.27 50.58 50.86 508,531,552 -0.60(-1.18%)
Mar 06, 2009 51.82 52.61 50.10 51.46 0 +0.07(+0.13%)
Mar 05, 2009 52.35 53.56 51.28 51.40 649,879,808 -2.17(-4.04%)
Mar 04, 2009 53.19 54.41 52.32 53.56 619,325,696 +0.75(+1.43%)
Mar 02, 2009 54.15 55.20 52.71 52.81 570,931,840 -2.40(-4.34%)
Feb 27, 2009 55.26 56.52 55.12 55.20 0 -1.40(-2.48%)
Feb 26, 2009 58.11 59.49 56.41 56.61 486,404,992 -1.41(-2.43%)
Feb 25, 2009 57.60 58.56 56.47 58.02 618,496,320 +0.16(+0.28%)
Feb 24, 2009 56.22 58.21 55.78 57.86 570,841,088 +2.11(+3.79%)
Feb 23, 2009 58.45 58.45 55.70 55.74 508,015,424 -2.07(-3.58%)
Feb 20, 2009 57.30 58.50 56.58 57.81 0 -0.57(-0.97%)
Feb 19, 2009 59.62 59.85 58.26 58.38 424,284,480 -0.63(-1.07%)
Feb 18, 2009 59.58 59.69 58.45 59.01 485,751,968 -0.14(-0.24%)
Feb 17, 2009 59.86 61.95 59.12 59.16 641,285,504 -2.64(-4.28%)
Feb 13, 2009 62.39 62.90 61.78 61.80 393,719,808 -0.67(-1.08%)
Feb 12, 2009 61.36 62.59 60.52 62.47 628,166,080 +0.04(+0.07%)
Feb 11, 2009 62.31 62.76 61.53 62.43 434,527,680 +0.37(+0.59%)
Feb 10, 2009 64.42 64.99 61.57 62.06 717,828,160 -2.98(-4.58%)
Feb 09, 2009 64.93 65.52 64.46 65.04 320,784,608 +0.09(+0.14%)
Feb 06, 2009 63.37 65.22 63.23 64.95 0 +1.80(+2.85%)
Feb 05, 2009 61.75 63.69 58.04 63.15 559,187,008 +0.93(+1.49%)
Feb 04, 2009 62.95 63.75 62.01 62.22 432,386,624 -0.31(-0.49%)
Feb 03, 2009 62.05 62.99 61.40 62.53 372,854,112 +0.87(+1.40%)
Feb 02, 2009 60.91 62.11 60.72 61.66 386,068,896 -0.19(-0.30%)
Jan 30, 2009 63.46 63.77 61.39 61.85 0 -1.28(-2.03%)
Jan 29, 2009 64.30 65.33 63.08 63.14 394,269,120 -2.12(-3.25%)
Jan 28, 2009 64.52 65.67 64.27 65.26 442,072,320 +2.14(+3.38%)
Jan 27, 2009 62.82 63.58 62.20 63.12 366,736,192 +0.63(+1.02%)
Jan 26, 2009 62.42 63.74 61.84 62.49 425,987,264 +0.43(+0.69%)
Jan 23, 2009 60.41 62.72 60.16 62.06 0 +0.27(+0.44%)
Jan 22, 2009 61.54 62.75 60.61 61.79 572,833,408 -0.97(-1.55%)
Jan 21, 2009 61.19 62.90 60.09 62.76 488,119,072 +2.60(+4.32%)
Jan 20, 2009 62.90 63.52 59.77 60.16 562,317,120 -3.35(-5.28%)
Jan 16, 2009 64.11 64.21 62.02 63.52 0 +0.49(+0.78%)
Jan 15, 2009 62.81 63.66 61.02 63.02 714,296,064 +0.02(+0.04%)
Jan 14, 2009 63.87 64.03 62.10 63.00 583,540,800 -2.05(-3.15%)
Jan 13, 2009 64.76 65.62 64.37 65.05 477,330,688 +0.12(+0.18%)
Jan 12, 2009 66.34 66.39 64.52 64.93 372,104,640 -1.60(-2.40%)
Jan 09, 2009 68.07 68.19 63.74 66.53 443,198,688 -1.46(-2.14%)
Jan 08, 2009 67.32 68.02 66.96 67.98 353,246,592 +0.28(+0.41%)
Jan 07, 2009 68.70 68.89 67.35 67.71 376,221,728 -2.09(-3.00%)
Jan 06, 2009 69.92 70.53 69.21 69.80 439,635,200 +0.46(+0.67%)
Jan 05, 2009 69.17 70.60 68.62 69.33 322,059,552 -0.08(-0.12%)
Jan 02, 2009 67.53 69.77 67.09 69.42 0 +2.03(+3.01%)
Jan 01, 2009 66.52 67.93 66.36 67.38 0 +0.00(+0.00%)
Dec 31, 2008 66.52 67.93 66.36 67.38 259,915,760 +0.95(+1.43%)
Dec 30, 2008 65.37 66.50 64.87 66.44 225,387,872 +1.54(+2.37%)
Dec 29, 2008 65.14 65.21 63.92 64.90 171,745,552 -0.19(-0.29%)
Dec 26, 2008 65.14 65.19 64.59 65.08 0 +0.37(+0.58%)
Dec 24, 2008 64.55 64.87 64.22 64.71 83,220,528 +0.37(+0.58%)
Dec 23, 2008 65.36 65.66 64.07 64.34 296,903,872 -0.67(-1.03%)
Dec 22, 2008 66.14 66.21 63.84 65.01 326,814,784 -0.84(-1.28%)
Dec 19, 2008 66.53 67.67 65.78 65.85 403,712,224 -0.28(-0.43%)
Dec 18, 2008 67.70 67.90 65.34 66.14 505,705,888 -1.26(-1.87%)
Dec 17, 2008 67.29 68.46 66.71 67.40 383,707,456 -0.66(-0.97%)
Dec 16, 2008 65.40 68.16 65.32 68.06 508,118,336 +3.06(+4.71%)
Dec 15, 2008 65.94 66.03 63.92 65.00 346,552,704 -0.92(-1.39%)
Dec 12, 2008 63.37 65.97 63.11 65.92 0 +0.78(+1.19%)
Dec 11, 2008 66.32 67.40 64.72 65.14 493,436,448 -1.61(-2.41%)
Dec 10, 2008 66.90 67.67 65.92 66.75 534,922,016 +0.45(+0.68%)
Dec 09, 2008 66.94 68.24 65.91 66.29 500,592,992 -1.11(-1.65%)
Dec 08, 2008 66.92 68.43 65.24 67.40 557,376,128 +2.27(+3.49%)
Dec 05, 2008 61.96 65.49 60.92 65.13 0 +1.95(+3.08%)
Dec 04, 2008 63.75 65.22 62.03 63.18 599,667,136 -1.50(-2.31%)
Dec 03, 2008 62.44 65.06 61.58 64.68 701,995,840 +1.52(+2.40%)
Dec 02, 2008 61.83 63.32 60.77 63.16 634,008,576 +2.34(+3.85%)
Dec 01, 2008 64.82 64.85 60.63 60.82 499,574,240 -5.91(-8.86%)
Nov 28, 2008 65.65 66.76 65.54 66.73 161,879,504 +0.83(+1.26%)
Nov 26, 2008 62.44 66.06 62.40 65.90 499,955,200 +2.33(+3.67%)
Nov 25, 2008 64.66 64.82 62.09 63.57 613,121,728 +0.59(+0.93%)
Nov 24, 2008 60.68 64.43 59.52 62.98 706,519,616 +4.08(+6.93%)
Nov 21, 2008 57.38 59.92 55.06 58.90 970,381,440 +3.01(+5.39%)
Nov 20, 2008 59.35 61.12 55.59 55.89 1,098,415,872 -4.48(-7.42%)
Nov 19, 2008 63.63 64.35 59.94 60.37 753,842,944 -4.13(-6.41%)
Nov 18, 2008 63.07 64.60 61.41 64.50 707,409,152 +1.19(+1.88%)
Nov 17, 2008 63.98 65.60 63.08 63.31 560,773,824 -0.85(-1.33%)
Nov 14, 2008 66.23 68.19 64.09 64.16 0 -3.37(-4.99%)
Nov 13, 2008 63.80 67.95 60.80 67.53 1,016,941,120 +3.96(+6.23%)
Nov 12, 2008 65.35 66.78 63.05 63.57 613,007,168 -2.88(-4.34%)
Nov 11, 2008 67.25 68.25 65.66 66.45 564,999,872 -2.06(-3.01%)
Nov 10, 2008 70.52 70.76 67.35 68.51 407,459,456 -1.01(-1.46%)
Nov 07, 2008 67.89 69.63 39.37 69.52 0 +2.26(+3.36%)
Nov 06, 2008 69.97 70.69 66.71 67.26 645,003,328 -3.92(-5.50%)
Nov 05, 2008 73.48 74.60 70.37 71.18 526,727,360 -3.26(-4.38%)
Nov 04, 2008 73.37 74.71 71.64 74.44 468,324,096 +2.47(+3.44%)
Nov 03, 2008 71.69 72.36 71.07 71.97 277,361,376 +0.24(+0.34%)
Oct 31, 2008 70.43 73.01 69.98 71.72 0 +0.47(+0.65%)
Oct 30, 2008 70.94 71.51 68.81 71.26 559,534,720 +2.31(+3.35%)
Oct 29, 2008 69.46 71.97 68.22 68.94 717,265,408 -0.50(-0.73%)
Oct 28, 2008 64.69 69.80 62.61 69.45 863,684,608 +7.27(+11.69%)
Oct 27, 2008 63.68 66.30 62.00 62.18 539,906,752 -2.29(-3.55%)
Oct 24, 2008 62.26 66.60 62.22 64.47 0 -3.41(-5.02%)
Oct 23, 2008 66.88 68.48 63.56 67.88 856,635,776 +0.74(+1.10%)
Oct 22, 2008 69.03 71.00 64.83 67.14 696,494,336 -3.98(-5.60%)
Oct 21, 2008 71.83 73.06 70.53 71.12 481,056,768 -2.07(-2.82%)
Oct 20, 2008 70.63 73.40 69.69 73.19 433,528,000 +4.15(+6.01%)
Oct 17, 2008 68.14 73.03 67.89 69.04 0 -0.41(-0.60%)
Oct 16, 2008 67.62 70.20 64.10 69.46 956,657,472 +2.78(+4.17%)
Oct 15, 2008 72.19 72.44 66.45 66.68 654,276,672 -7.28(-9.84%)
Oct 14, 2008 77.55 78.17 71.93 73.96 737,495,488 -1.11(-1.48%)
Oct 13, 2008 69.53 75.07 66.63 75.07 615,066,176 +9.52(+14.52%)
Oct 10, 2008 64.26 69.58 61.91 65.55 1,175,938,688 -1.63(-2.43%)
Oct 09, 2008 73.82 74.53 66.85 67.18 721,587,584 -5.04(-6.98%)
Oct 08, 2008 72.23 75.69 71.71 72.23 979,354,176 -1.87(-2.52%)
Oct 07, 2008 79.14 79.50 73.81 74.09 729,049,280 -3.47(-4.48%)
Oct 06, 2008 79.37 79.71 74.54 77.57 824,397,888 -4.16(-5.09%)
Oct 03, 2008 83.60 85.51 81.24 81.73 623,455,488 -1.12(-1.35%)
Oct 02, 2008 85.14 85.26 82.26 82.85 493,228,288 -3.12(-3.63%)
Oct 01, 2008 85.38 86.43 84.40 85.97 449,277,344 +0.05(+0.06%)
Sep 30, 2008 84.08 86.51 81.87 85.91 443,226,464 +3.41(+4.14%)
Sep 29, 2008 88.28 89.76 8.777 82.50 601,529,664 -7.01(-7.84%)
Sep 26, 2008 88.02 90.00 87.78 89.51 0 +0.04(+0.05%)
Sep 25, 2008 88.44 90.30 87.73 89.47 438,946,144 +1.38(+1.56%)
Sep 24, 2008 88.40 88.88 87.25 88.09 420,930,784 +0.32(+0.36%)
Sep 23, 2008 89.51 90.38 87.61 87.77 442,553,184 -2.08(-2.32%)
Sep 22, 2008 92.18 92.40 89.15 89.86 337,420,512 -2.08(-2.26%)
Sep 19, 2008 93.85 94.81 86.31 91.94 0 +3.51(+3.97%)
Sep 18, 2008 86.94 89.69 83.81 88.42 1,028,833,792 +2.55(+2.97%)
Sep 17, 2008 88.11 89.74 85.43 85.88 844,000,064 -3.96(-4.41%)
Sep 16, 2008 86.31 90.08 86.16 89.84 770,729,856 +1.40(+1.58%)
Sep 15, 2008 89.57 92.54 88.29 88.44 655,897,472 -4.42(-4.76%)
Sep 12, 2008 91.53 92.95 91.19 92.86 0 +0.36(+0.39%)
Sep 11, 2008 89.93 92.60 89.55 92.50 509,404,960 +1.36(+1.49%)
Sep 10, 2008 91.24 91.98 90.25 91.14 405,842,432 +0.43(+0.47%)
Sep 09, 2008 93.60 93.79 90.44 90.72 511,925,088 -2.86(-3.05%)
Sep 08, 2008 94.29 94.44 91.63 93.57 494,441,536 +1.94(+2.12%)
Sep 05, 2008 90.80 92.02 89.85 91.63 0 +0.29(+0.31%)
Sep 04, 2008 93.51 93.70 91.29 91.34 461,789,120 -2.86(-3.04%)
Sep 03, 2008 94.18 94.63 93.48 94.21 342,053,248 -0.07(-0.08%)
Sep 02, 2008 95.76 96.26 93.91 94.28 342,698,336 -0.57(-0.60%)
Aug 29, 2008 95.54 95.84 94.64 94.85 0 -0.99(-1.04%)
Aug 28, 2008 95.21 95.99 94.73 95.84 227,325,184 +1.19(+1.26%)
Aug 27, 2008 93.93 94.88 93.75 94.65 232,120,896 +0.77(+0.82%)
Aug 26, 2008 93.54 94.17 93.22 93.87 216,048,368 +0.37(+0.39%)
Aug 25, 2008 94.85 95.48 93.34 93.51 233,454,096 -1.97(-2.07%)
Aug 22, 2008 94.76 95.48 94.12 95.48 0 +1.35(+1.43%)
Aug 21, 2008 93.34 94.59 93.23 94.13 245,229,440 +0.18(+0.19%)
Aug 20, 2008 93.82 94.23 93.04 93.96 306,179,616 +0.41(+0.43%)
Aug 19, 2008 93.84 94.35 93.18 93.55 264,316,352 -1.00(-1.06%)
Aug 18, 2008 95.74 96.09 94.01 94.55 233,530,704 -1.31(-1.37%)
Aug 15, 2008 95.69 96.11 95.22 95.86 0 +0.43(+0.46%)
Aug 14, 2008 94.15 95.94 94.08 95.43 325,193,696 +0.74(+0.79%)
Aug 13, 2008 94.85 95.48 94.02 94.68 348,149,728 -0.57(-0.60%)
Aug 12, 2008 95.94 96.26 94.80 95.25 289,446,720 -1.00(-1.04%)
Aug 11, 2008 95.35 96.85 95.17 96.25 338,661,632 +0.94(+0.99%)
Aug 08, 2008 93.22 95.69 93.07 95.31 354,049,984 +1.80(+1.92%)
Aug 07, 2008 94.24 95.04 93.19 93.51 334,371,616 -1.44(-1.51%)
Aug 06, 2008 94.28 95.22 93.88 94.95 284,468,384 +0.42(+0.44%)
Aug 05, 2008 92.81 94.68 92.04 94.53 341,611,072 +2.46(+2.67%)
Aug 04, 2008 92.82 92.90 91.88 92.07 255,593,312 -0.84(-0.90%)
Aug 01, 2008 93.62 93.73 92.39 92.91 337,690,464 -0.49(-0.53%)
Jul 31, 2008 93.82 94.68 93.26 93.40 376,617,696 -1.25(-1.32%)
Jul 30, 2008 93.61 94.71 93.00 94.66 481,570,720 +1.66(+1.78%)
Jul 29, 2008 92.98 93.07 91.05 93.00 354,993,664 +1.94(+2.14%)
Jul 28, 2008 92.43 92.84 90.89 91.05 278,556,448 -1.36(-1.47%)
Jul 25, 2008 92.71 93.15 92.18 92.41 297,536,832 -0.02(-0.02%)
Jul 24, 2008 94.52 94.57 92.17 92.43 337,558,432 -1.96(-2.08%)
Jul 23, 2008 94.18 95.11 93.93 94.39 423,195,136 +0.55(+0.59%)
Jul 22, 2008 92.17 94.12 91.95 93.84 403,142,176 +1.01(+1.09%)
Jul 21, 2008 93.17 93.38 92.20 92.83 302,529,440 +0.00(+0.00%)
Jul 18, 2008 92.92 93.10 92.17 92.83 362,523,712 +0.63(+0.68%)
Jul 17, 2008 92.16 92.98 91.39 92.20 509,810,080 +0.91(+1.00%)
Jul 16, 2008 89.44 91.74 89.18 91.29 504,559,104 +2.19(+2.45%)
Jul 15, 2008 89.70 90.94 88.39 89.10 682,204,352 -1.30(-1.43%)
Jul 14, 2008 92.25 92.42 90.14 90.40 438,084,576 -0.80(-0.88%)
Jul 11, 2008 91.30 92.72 90.21 91.20 653,142,720 -1.11(-1.20%)
Jul 10, 2008 91.64 92.64 91.01 92.31 592,637,888 +0.43(+0.47%)
Jul 09, 2008 93.90 94.07 91.61 91.88 457,229,024 -1.83(-1.95%)
Jul 08, 2008 92.05 93.82 91.47 93.71 510,771,232 +1.65(+1.79%)
Jul 07, 2008 93.37 93.78 91.26 92.06 505,654,848 -0.96(-1.04%)
Jul 04, 2008 93.61 93.61 92.05 93.02 325,020,704 +0.00(+0.00%)
Jul 03, 2008 93.61 93.61 92.05 93.02 325,020,704 +0.13(+0.13%)
Jul 02, 2008 94.85 95.12 92.76 92.90 395,398,176 -1.68(-1.78%)
Jul 01, 2008 93.17 94.61 92.74 94.57 527,670,464 +0.28(+0.30%)
Jun 30, 2008 94.18 94.94 93.75 94.29 351,483,264 +0.27(+0.28%)
Jun 27, 2008 94.47 94.90 93.55 94.03 411,984,832 -0.41(-0.43%)
Jun 26, 2008 96.16 96.78 94.32 94.43 404,204,032 -2.64(-2.72%)
Jun 25, 2008 97.00 98.24 96.65 97.07 390,802,880 +0.46(+0.47%)
Jun 24, 2008 96.51 97.53 95.88 96.61 362,941,088 -0.19(-0.20%)
Jun 23, 2008 97.28 97.38 96.71 96.81 224,180,720 -0.10(-0.10%)
Jun 20, 2008 97.83 98.01 96.64 96.90 392,767,648 -2.10(-2.12%)
Jun 19, 2008 98.79 99.60 97.21 99.00 413,168,640 +0.13(+0.13%)
Jun 18, 2008 99.19 99.81 98.47 98.87 361,091,008 -0.97(-0.97%)
Jun 17, 2008 100.94 100.98 99.69 99.84 260,326,336 -0.49(-0.48%)
Jun 16, 2008 99.83 100.84 99.76 100.33 252,328,912 +0.06(+0.06%)
Jun 13, 2008 99.55 100.54 99.13 100.27 332,255,680 +1.24(+1.26%)
Jun 12, 2008 99.13 100.06 98.33 99.02 343,238,304 +0.37(+0.37%)
Jun 11, 2008 100.13 100.35 98.63 98.65 385,654,528 -1.51(-1.51%)
Jun 10, 2008 100.46 100.97 99.68 100.16 353,342,080 -0.52(-0.51%)
Jun 09, 2008 100.79 101.26 99.72 100.68 309,937,504 +0.31(+0.31%)
Jun 06, 2008 102.77 102.95 100.32 100.37 521,762,560 -3.31(-3.19%)
Jun 05, 2008 102.06 103.76 101.86 103.68 322,956,480 +1.99(+1.96%)
Jun 04, 2008 101.41 102.48 101.23 101.69 335,011,616 -0.04(-0.04%)
Jun 03, 2008 102.59 102.82 101.06 101.73 369,346,944 -0.53(-0.52%)
Jun 02, 2008 102.98 103.00 101.63 102.26 245,846,480 -1.03(-1.00%)
May 30, 2008 103.45 103.65 103.06 103.29 159,336,752 +0.19(+0.19%)
May 29, 2008 102.46 103.79 102.42 103.10 236,073,776 +0.52(+0.50%)
May 28, 2008 102.49 103.10 101.63 102.59 246,143,680 +0.42(+0.41%)
May 27, 2008 101.48 102.37 101.28 102.17 228,542,384 +0.80(+0.79%)
May 26, 2008 102.40 102.85 101.28 101.36 0 +0.02(+0.02%)
May 23, 2008 102.40 102.85 101.28 101.34 246,348,576 -1.40(-1.36%)
May 22, 2008 102.68 103.23 102.37 102.74 231,927,856 +0.01(+0.01%)
May 21, 2008 104.44 104.66 102.37 102.73 343,145,824 -1.76(-1.68%)
May 20, 2008 104.77 104.83 103.84 104.49 242,433,536 -0.88(-0.84%)
May 19, 2008 105.17 106.27 104.80 105.37 224,994,160 +0.28(+0.27%)
May 16, 2008 105.21 105.22 104.29 105.09 277,282,144 +0.11(+0.11%)
May 15, 2008 103.87 105.04 103.71 104.98 226,634,608 +1.27(+1.23%)
May 14, 2008 103.89 104.72 103.44 103.71 246,974,128 +0.24(+0.23%)
May 13, 2008 103.69 103.76 102.90 103.46 216,082,880 +0.02(+0.02%)
May 12, 2008 102.55 103.52 102.17 103.44 204,878,048 +1.15(+1.12%)
May 09, 2008 102.07 102.65 101.96 102.29 207,121,664 -0.19(-0.19%)
May 08, 2008 102.91 103.34 102.35 102.48 242,104,192 -0.30(-0.29%)
May 07, 2008 104.49 104.61 102.46 102.79 270,515,808 -1.83(-1.75%)
May 06, 2008 103.11 104.72 102.87 104.61 243,503,760 +0.93(+0.90%)
May 05, 2008 103.88 104.29 103.40 103.68 160,915,872 -0.55(-0.53%)
May 02, 2008 104.82 104.85 103.52 104.24 246,538,544 +0.32(+0.30%)
May 01, 2008 101.92 103.92 101.83 103.92 254,274,176 +2.10(+2.06%)
Apr 30, 2008 102.58 103.54 101.82 101.82 282,915,968 -0.60(-0.59%)
Apr 29, 2008 102.65 102.90 102.08 102.42 172,466,656 -0.41(-0.39%)
Apr 28, 2008 103.01 103.29 102.65 102.83 143,398,912 +0.08(+0.08%)
Apr 25, 2008 102.67 103.02 101.56 102.75 259,044,432 +0.88(+0.87%)
Apr 24, 2008 101.69 102.91 100.92 101.86 311,421,248 +0.44(+0.44%)
Apr 23, 2008 101.70 102.20 100.98 101.42 262,421,872 -0.15(-0.14%)
Apr 22, 2008 101.77 101.90 100.63 101.57 220,160,336 -0.49(-0.48%)
Apr 21, 2008 101.80 102.35 100.80 102.06 161,014,480 +0.08(+0.08%)
Apr 18, 2008 102.32 102.78 101.82 101.98 296,693,536 +1.05(+1.04%)
Apr 17, 2008 100.17 101.08 99.91 100.93 243,963,712 +0.15(+0.15%)
Apr 16, 2008 99.08 100.84 98.98 100.78 256,895,856 +2.56(+2.61%)
Apr 15, 2008 98.37 98.46 97.45 98.22 234,018,144 +0.35(+0.35%)
Apr 14, 2008 98.09 98.34 97.62 97.87 217,935,120 -0.35(-0.36%)
Apr 11, 2008 98.32 100.14 97.95 98.23 302,660,608 -1.94(-1.94%)
Apr 10, 2008 99.71 100.65 99.35 100.17 261,546,240 +0.18(+0.18%)
Apr 09, 2008 100.61 100.75 99.34 99.99 265,529,472 -0.78(-0.78%)
Apr 08, 2008 100.30 101.01 100.12 100.77 201,822,944 -0.07(-0.07%)
Apr 07, 2008 101.53 102.05 100.70 100.83 209,508,224 +0.04(+0.04%)
Apr 04, 2008 100.98 101.60 100.25 100.80 277,607,392 -0.10(-0.10%)
Apr 03, 2008 100.11 101.22 99.94 100.90 238,800,064 +0.23(+0.23%)
Apr 02, 2008 100.94 101.39 100.14 100.67 286,343,424 +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.