S&P Depository Receipts (NY: SPY )

415.75 USD +0.13 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 112.99 113.40 112.38 113.10 48,600,600 +0.13(+0.12%)
Mar 30, 2004 112.30 113.07 112.22 112.97 39,062,200 +0.38(+0.34%)
Mar 29, 2004 111.63 112.74 111.58 112.59 44,118,300 +1.56(+1.41%)
Mar 26, 2004 110.96 111.79 110.80 111.03 37,413,700 +0.03(+0.03%)
Mar 25, 2004 110.08 111.30 109.79 111.00 49,995,700 +1.45(+1.32%)
Mar 24, 2004 109.58 110.14 108.85 109.55 51,595,900 +0.09(+0.08%)
Mar 23, 2004 110.25 110.40 109.36 109.46 54,119,400 -0.19(-0.17%)
Mar 22, 2004 110.54 110.57 109.10 109.65 62,761,700 -1.41(-1.27%)
Mar 19, 2004 112.41 112.57 111.04 111.06 48,646,100 -2.01(-1.78%)
Mar 18, 2004 112.71 113.27 111.93 113.07 60,029,000 +0.03(+0.03%)
Mar 17, 2004 112.18 113.26 112.10 113.04 41,889,900 +1.25(+1.12%)
Mar 16, 2004 111.78 112.06 110.84 111.79 60,111,400 +0.59(+0.53%)
Mar 15, 2004 112.27 112.35 110.90 111.20 57,702,300 -1.38(-1.23%)
Mar 12, 2004 111.73 112.71 111.58 112.58 54,027,100 +1.46(+1.31%)
Mar 11, 2004 112.40 113.27 111.10 111.12 89,450,400 -1.46(-1.30%)
Mar 10, 2004 114.72 114.77 112.56 112.58 67,812,800 -1.92(-1.68%)
Mar 09, 2004 115.10 115.21 114.24 114.50 39,750,700 -0.46(-0.40%)
Mar 08, 2004 116.34 116.62 114.91 114.96 39,289,700 -1.42(-1.22%)
Mar 05, 2004 115.42 116.95 115.28 116.38 55,923,200 +0.39(+0.34%)
Mar 04, 2004 115.72 116.10 115.52 115.99 21,075,200 +0.30(+0.26%)
Mar 03, 2004 115.25 115.87 114.92 115.69 31,355,600 +0.21(+0.18%)
Mar 02, 2004 115.94 116.97 115.23 115.48 38,607,900 -0.68(-0.59%)
Mar 01, 2004 115.43 116.34 115.25 116.16 33,196,200 +1.14(+0.99%)
Feb 27, 2004 115.19 115.74 114.63 115.02 39,275,400 +0.08(+0.07%)
Feb 26, 2004 114.61 115.29 114.34 114.94 29,685,800 +0.07(+0.06%)
Feb 25, 2004 114.46 115.06 114.32 114.87 31,234,900 +0.48(+0.42%)
Feb 24, 2004 114.27 114.99 113.03 114.39 43,960,800 -0.20(-0.17%)
Feb 23, 2004 115.22 115.26 114.17 114.59 36,366,000 -0.29(-0.25%)
Feb 20, 2004 115.48 115.56 114.32 114.88 46,729,500 -0.35(-0.30%)
Feb 19, 2004 116.33 116.39 115.06 115.23 51,184,200 -0.43(-0.37%)
Feb 18, 2004 116.20 116.60 115.35 115.66 28,661,000 -0.51(-0.44%)
Feb 17, 2004 115.85 116.43 115.77 116.17 23,990,400 +1.04(+0.90%)
Feb 13, 2004 115.82 116.20 114.75 115.13 44,741,900 -0.52(-0.45%)
Feb 12, 2004 115.98 116.27 115.58 115.65 27,830,500 -0.42(-0.36%)
Feb 11, 2004 114.80 116.39 114.17 116.07 42,980,700 +1.22(+1.06%)
Feb 10, 2004 114.28 115.14 114.26 114.85 27,933,300 +0.37(+0.32%)
Feb 09, 2004 114.67 114.87 114.29 114.48 24,860,300 +0.03(+0.03%)
Feb 06, 2004 113.42 114.70 113.20 114.45 37,239,200 +1.27(+1.12%)
Feb 05, 2004 113.08 113.54 112.78 113.18 35,998,100 +0.33(+0.29%)
Feb 04, 2004 113.19 113.73 112.79 112.85 39,630,900 -0.93(-0.82%)
Feb 03, 2004 113.74 114.14 113.44 113.78 25,159,200 -0.19(-0.17%)
Feb 02, 2004 113.70 114.68 113.12 113.97 38,851,900 +0.49(+0.43%)
Jan 30, 2004 113.52 113.72 113.09 113.48 30,993,800 +0.00(+0.00%)
Jan 29, 2004 113.56 113.85 112.56 113.48 60,120,400 +0.11(+0.10%)
Jan 28, 2004 114.98 115.28 112.94 113.37 52,893,400 -1.31(-1.14%)
Jan 27, 2004 115.75 116.50 114.65 114.68 35,373,200 -1.19(-1.03%)
Jan 26, 2004 114.44 115.93 114.38 115.87 30,474,700 +1.44(+1.26%)
Jan 23, 2004 115.00 115.37 113.95 114.43 49,968,700 -0.37(-0.32%)
Jan 22, 2004 115.14 115.38 114.58 114.80 29,915,100 -0.30(-0.26%)
Jan 21, 2004 114.13 115.30 113.72 115.10 30,745,000 +0.90(+0.79%)
Jan 20, 2004 114.53 114.65 113.82 114.20 29,880,600 -0.03(-0.03%)
Jan 16, 2004 114.04 114.31 113.63 114.23 31,926,100 +0.45(+0.40%)
Jan 15, 2004 113.57 114.06 112.58 113.78 38,432,600 +0.28(+0.25%)
Jan 14, 2004 112.76 113.66 112.67 113.50 30,141,400 +0.94(+0.84%)
Jan 13, 2004 113.09 113.23 111.76 112.56 54,286,400 -0.66(-0.58%)
Jan 12, 2004 112.55 113.25 112.36 113.22 33,566,500 +0.83(+0.74%)
Jan 09, 2004 113.38 113.50 112.27 112.39 54,080,600 -0.99(-0.87%)
Jan 08, 2004 112.93 113.41 112.77 113.38 36,811,300 +0.45(+0.40%)
Jan 07, 2004 112.39 113.06 111.89 112.93 30,170,400 +0.38(+0.34%)
Jan 06, 2004 112.16 112.73 112.00 112.55 20,506,400 +0.11(+0.10%)
Jan 05, 2004 111.78 112.52 111.59 112.44 27,970,800 +1.21(+1.09%)
Jan 02, 2004 111.74 112.19 110.73 111.23 38,084,800 -0.05(-0.04%)
Dec 31, 2003 111.22 111.52 110.84 111.28 31,505,600 +0.10(+0.09%)
Dec 30, 2003 111.16 111.27 110.85 111.18 19,581,700 +0.02(+0.02%)
Dec 29, 2003 110.10 111.27 110.05 111.16 22,537,300 +1.46(+1.33%)
Dec 26, 2003 109.71 110.08 109.63 109.70 8,308,400 +0.08(+0.07%)
Dec 24, 2003 109.52 109.88 109.43 109.62 8,055,800 -0.11(-0.10%)
Dec 23, 2003 109.48 109.95 109.38 109.73 24,755,800 +0.07(+0.06%)
Dec 22, 2003 108.90 109.66 108.78 109.66 27,635,200 +0.76(+0.70%)
Dec 19, 2003 109.30 109.37 108.58 108.90 41,466,600 -0.82(-0.75%)
Dec 18, 2003 108.50 109.73 108.39 109.72 29,113,900 +1.22(+1.12%)
Dec 17, 2003 108.16 108.50 107.80 108.50 23,075,300 +0.34(+0.31%)
Dec 16, 2003 107.60 108.50 107.52 108.16 32,898,000 +0.56(+0.52%)
Dec 15, 2003 108.14 109.23 107.48 107.60 38,671,300 -0.54(-0.50%)
Dec 12, 2003 107.97 108.20 106.65 108.14 34,142,100 +0.21(+0.19%)
Dec 11, 2003 106.68 108.10 106.67 107.93 45,288,800 +1.20(+1.12%)
Dec 10, 2003 106.77 106.98 105.96 106.73 36,910,800 -0.01(-0.01%)
Dec 09, 2003 107.57 107.93 106.54 106.74 41,893,100 -0.83(-0.77%)
Dec 08, 2003 106.95 107.64 106.68 107.57 32,455,700 +0.62(+0.58%)
Dec 05, 2003 107.12 107.46 106.62 106.95 24,872,700 -0.65(-0.60%)
Dec 04, 2003 107.16 107.70 106.94 107.60 36,080,900 +0.44(+0.41%)
Dec 03, 2003 107.33 108.08 107.07 107.16 39,020,800 -0.17(-0.16%)
Dec 02, 2003 107.60 107.77 107.07 107.33 35,333,200 -0.27(-0.25%)
Dec 01, 2003 106.45 107.68 106.80 107.60 38,599,500 +1.15(+1.08%)
Nov 28, 2003 106.28 106.66 106.20 106.45 10,507,800 +0.08(+0.08%)
Nov 26, 2003 105.99 106.45 105.39 106.37 33,016,900 +0.38(+0.36%)
Nov 25, 2003 105.59 106.42 105.45 105.99 37,560,900 +0.40(+0.38%)
Nov 24, 2003 104.09 105.78 104.68 105.59 28,891,500 +1.50(+1.44%)
Nov 21, 2003 104.24 104.33 103.62 104.09 28,696,300 +0.31(+0.30%)
Nov 20, 2003 104.72 105.24 103.75 103.78 53,557,100 -0.94(-0.90%)
Nov 19, 2003 103.84 105.01 103.92 104.72 29,816,600 +0.88(+0.85%)
Nov 18, 2003 104.93 105.45 103.70 103.84 41,123,000 -1.09(-1.04%)
Nov 17, 2003 104.91 105.14 104.04 104.93 44,241,700 -0.53(-0.50%)
Nov 14, 2003 106.36 106.95 105.29 105.46 49,257,300 -0.90(-0.85%)
Nov 13, 2003 106.01 106.54 105.78 106.36 29,236,600 +0.03(+0.03%)
Nov 12, 2003 105.15 106.47 105.16 106.33 27,994,200 +1.18(+1.12%)
Nov 11, 2003 105.18 105.34 104.80 105.15 26,553,100 -0.03(-0.03%)
Nov 10, 2003 105.61 105.84 105.01 105.18 25,423,600 -0.43(-0.41%)
Nov 07, 2003 106.40 106.72 105.57 105.61 31,824,900 -0.79(-0.74%)
Nov 06, 2003 105.60 106.44 105.10 106.40 28,385,800 +0.56(+0.53%)
Nov 05, 2003 106.47 105.97 104.90 105.84 33,545,600 +0.08(+0.08%)
Nov 04, 2003 106.47 106.27 105.58 105.76 31,252,200 -0.71(-0.67%)
Nov 03, 2003 105.30 106.61 105.71 106.47 32,679,316 +1.17(+1.11%)
Oct 31, 2003 105.12 105.74 105.27 105.30 25,756,800 +0.18(+0.17%)
Oct 30, 2003 105.18 105.97 104.92 105.12 35,354,500 -0.06(-0.06%)
Oct 29, 2003 104.77 105.43 103.87 105.18 30,927,600 +0.14(+0.13%)
Oct 28, 2003 103.63 105.15 103.82 105.04 34,805,600 +1.41(+1.36%)
Oct 27, 2003 103.74 104.18 103.27 103.63 32,511,400 +0.05(+0.05%)
Oct 24, 2003 102.83 103.58 102.18 103.58 51,738,800 +0.23(+0.22%)
Oct 23, 2003 102.89 103.95 102.84 103.35 46,431,100 -0.19(-0.18%)
Oct 22, 2003 104.03 104.19 103.19 103.54 34,131,200 -1.32(-1.26%)
Oct 21, 2003 105.04 105.28 104.32 104.86 26,725,300 -0.18(-0.17%)
Oct 20, 2003 104.26 105.04 103.94 105.04 27,372,500 +0.78(+0.75%)
Oct 17, 2003 105.39 105.63 103.98 104.26 32,756,700 -1.13(-1.07%)
Oct 16, 2003 104.68 105.73 104.65 105.39 31,006,100 +0.40(+0.38%)
Oct 15, 2003 105.86 105.89 104.64 104.99 39,685,600 -0.28(-0.27%)
Oct 14, 2003 104.90 105.43 104.36 105.27 38,472,000 +0.37(+0.35%)
Oct 13, 2003 104.57 105.29 104.51 104.90 23,824,100 +0.33(+0.32%)
Oct 10, 2003 104.28 104.60 103.91 104.57 22,676,300 +0.29(+0.28%)
Oct 09, 2003 104.00 105.22 103.83 104.28 40,057,600 +0.28(+0.27%)
Oct 08, 2003 104.33 104.39 103.41 104.00 30,540,200 -0.26(-0.25%)
Oct 07, 2003 103.86 104.31 102.91 104.26 42,542,000 +0.40(+0.39%)
Oct 06, 2003 103.39 103.99 103.20 103.86 20,219,100 +0.47(+0.45%)
Oct 03, 2003 102.45 104.28 103.08 103.39 48,804,600 +0.94(+0.92%)
Oct 02, 2003 102.04 102.56 101.63 102.45 44,653,200 +0.37(+0.36%)
Oct 01, 2003 99.95 102.18 100.20 102.08 66,200,100 +2.13(+2.13%)
Sep 30, 2003 100.93 100.76 99.25 99.95 70,723,800 -0.98(-0.97%)
Sep 29, 2003 99.95 100.99 99.79 100.93 36,762,500 +0.98(+0.98%)
Sep 26, 2003 100.28 100.66 99.85 99.95 42,864,800 -0.33(-0.33%)
Sep 25, 2003 101.21 101.88 100.20 100.28 51,596,400 -0.93(-0.92%)
Sep 24, 2003 102.94 103.22 101.07 101.21 40,809,500 -1.73(-1.68%)
Sep 23, 2003 102.55 103.29 102.36 102.94 32,484,600 +0.39(+0.38%)
Sep 22, 2003 103.67 102.96 102.03 102.55 36,660,800 -1.12(-1.08%)
Sep 19, 2003 104.60 104.60 103.40 103.67 32,302,400 -0.93(-0.89%)
Sep 18, 2003 103.38 104.70 103.17 104.60 30,241,700 +1.22(+1.18%)
Sep 17, 2003 103.58 103.79 103.05 103.38 31,853,900 -0.20(-0.19%)
Sep 16, 2003 102.09 103.58 102.17 103.58 37,619,700 +1.49(+1.46%)
Sep 15, 2003 102.52 102.63 101.95 102.09 21,321,900 -0.36(-0.35%)
Sep 12, 2003 101.91 102.64 101.35 102.45 42,443,200 +0.19(+0.19%)
Sep 11, 2003 102.10 102.76 101.84 102.26 38,801,600 +0.30(+0.29%)
Sep 10, 2003 102.54 102.80 101.55 101.96 45,953,600 -1.04(-1.01%)
Sep 09, 2003 103.37 103.46 102.68 103.00 35,084,100 -0.68(-0.66%)
Sep 08, 2003 103.04 103.88 102.93 103.68 32,666,300 +0.85(+0.83%)
Sep 05, 2003 102.94 103.55 102.40 102.83 31,636,300 -0.58(-0.56%)
Sep 04, 2003 103.10 103.55 102.76 103.41 28,404,900 +0.05(+0.05%)
Sep 03, 2003 103.03 103.70 102.78 103.36 44,927,200 +0.56(+0.54%)
Sep 02, 2003 101.64 102.88 101.05 102.80 50,864,300 +1.36(+1.34%)
Aug 29, 2003 100.61 101.48 100.48 101.44 28,721,900 +0.68(+0.67%)
Aug 28, 2003 100.40 101.00 99.66 100.76 27,427,400 +0.62(+0.62%)
Aug 27, 2003 100.05 100.36 99.57 100.14 18,987,900 +0.03(+0.03%)
Aug 26, 2003 99.50 100.39 98.83 100.11 45,084,500 +0.18(+0.18%)
Aug 25, 2003 99.71 100.83 99.28 99.93 23,495,600 +0.16(+0.16%)
Aug 22, 2003 101.75 101.82 99.73 99.77 52,046,700 -1.00(-0.99%)
Aug 21, 2003 101.05 101.52 100.40 100.77 46,553,400 +0.32(+0.32%)
Aug 20, 2003 100.29 100.89 100.16 100.45 23,206,200 -0.41(-0.41%)
Aug 19, 2003 100.69 100.94 100.00 100.86 37,460,700 +0.38(+0.38%)
Aug 18, 2003 99.93 100.60 99.74 100.48 22,951,800 +0.86(+0.86%)
Aug 15, 2003 99.36 99.79 99.12 99.62 12,567,600 +0.31(+0.31%)
Aug 14, 2003 99.10 99.75 98.45 99.31 36,259,400 +0.27(+0.27%)
Aug 13, 2003 99.82 99.85 98.53 99.04 36,158,300 -0.51(-0.51%)
Aug 12, 2003 98.71 99.59 98.42 99.55 43,366,600 +0.90(+0.91%)
Aug 11, 2003 98.26 99.04 97.84 98.65 34,638,500 +0.37(+0.38%)
Aug 08, 2003 98.32 98.55 97.76 98.28 27,359,700 +0.28(+0.29%)
Aug 07, 2003 97.17 98.07 96.76 98.00 43,549,000 +1.02(+1.05%)
Aug 06, 2003 96.69 98.06 96.42 96.98 51,183,600 +0.56(+0.58%)
Aug 05, 2003 98.41 98.76 96.34 96.42 61,749,600 -2.09(-2.12%)
Aug 04, 2003 98.31 99.00 97.00 98.51 55,546,900 +0.00(+0.00%)
Aug 01, 2003 99.19 99.53 98.24 98.51 49,291,200 -0.88(-0.89%)
Jul 31, 2003 99.98 100.94 99.05 99.39 59,123,300 +0.23(+0.23%)
Jul 30, 2003 99.60 99.79 98.93 99.16 28,428,700 -0.24(-0.24%)
Jul 29, 2003 100.14 100.27 98.68 99.40 53,571,600 -0.46(-0.46%)
Jul 28, 2003 100.37 100.98 99.67 99.86 34,417,000 -0.37(-0.37%)
Jul 25, 2003 98.66 100.29 98.04 100.23 43,329,600 +1.74(+1.77%)
Jul 24, 2003 99.99 100.34 98.37 98.49 41,176,100 -0.75(-0.76%)
Jul 23, 2003 99.21 99.45 98.28 99.24 37,302,100 +0.07(+0.07%)
Jul 22, 2003 98.69 99.41 97.91 99.17 50,010,600 +0.89(+0.91%)
Jul 21, 2003 99.45 99.49 97.85 98.28 35,142,700 -1.23(-1.24%)
Jul 18, 2003 99.02 99.80 98.46 99.51 35,705,800 +1.01(+1.03%)
Jul 17, 2003 99.15 99.88 98.16 98.50 48,928,600 -1.42(-1.42%)
Jul 16, 2003 100.81 100.87 99.23 99.92 40,217,600 -0.59(-0.59%)
Jul 15, 2003 101.38 101.46 99.95 100.51 63,632,700 -0.22(-0.22%)
Jul 14, 2003 101.20 101.90 99.92 100.73 42,157,200 +0.49(+0.49%)
Jul 11, 2003 99.39 100.45 99.39 100.24 39,996,700 +0.94(+0.95%)
Jul 10, 2003 99.84 100.04 98.63 99.30 49,850,500 -1.28(-1.27%)
Jul 09, 2003 100.92 101.40 100.03 100.58 36,632,000 -0.57(-0.56%)
Jul 08, 2003 100.50 101.29 100.17 101.15 33,159,700 +0.45(+0.45%)
Jul 07, 2003 99.65 100.90 99.65 100.70 31,432,300 +1.96(+1.99%)
Jul 03, 2003 99.07 99.85 97.90 98.74 30,868,400 -1.03(-1.03%)
Jul 02, 2003 98.77 99.79 98.57 99.77 34,662,100 +1.24(+1.26%)
Jul 01, 2003 97.25 98.85 96.43 98.53 51,418,400 +0.90(+0.92%)
Jun 30, 2003 98.22 98.67 97.47 97.63 33,745,100 -0.03(-0.03%)
Jun 27, 2003 98.75 99.19 97.58 97.66 54,197,900 -1.14(-1.15%)
Jun 26, 2003 97.78 98.98 96.96 98.80 33,552,000 +1.27(+1.30%)
Jun 25, 2003 98.53 99.44 97.53 97.53 47,864,500 -0.99(-1.00%)
Jun 24, 2003 98.22 99.09 98.02 98.52 36,237,900 +0.10(+0.10%)
Jun 23, 2003 99.45 99.66 97.92 98.42 34,344,600 -1.02(-1.03%)
Jun 20, 2003 100.39 100.50 99.42 99.44 41,554,900 -0.58(-0.58%)
Jun 19, 2003 101.64 101.73 99.84 100.02 43,570,700 -1.55(-1.53%)
Jun 18, 2003 101.29 102.14 101.00 101.57 35,552,200 -0.09(-0.09%)
Jun 17, 2003 102.07 102.18 101.23 101.66 36,824,400 +0.00(+0.00%)
Jun 16, 2003 99.96 101.70 99.80 101.66 36,422,100 +2.10(+2.11%)
Jun 13, 2003 100.61 100.75 98.95 99.56 48,640,800 -1.05(-1.04%)
Jun 12, 2003 100.75 100.90 99.62 100.61 36,491,400 +0.31(+0.31%)
Jun 11, 2003 99.16 100.39 98.71 100.30 37,641,900 +1.05(+1.06%)
Jun 10, 2003 98.46 99.26 98.19 99.25 30,120,200 +1.00(+1.02%)
Jun 09, 2003 98.77 99.10 97.77 98.25 37,645,700 -1.01(-1.02%)
Jun 06, 2003 100.40 101.40 99.13 99.26 60,401,100 -0.39(-0.39%)
Jun 05, 2003 98.58 99.65 98.27 99.65 46,432,100 +0.49(+0.49%)
Jun 04, 2003 97.66 99.35 97.57 99.16 49,443,600 +1.41(+1.44%)
Jun 03, 2003 97.15 97.84 96.85 97.75 39,555,300 +0.40(+0.41%)
Jun 02, 2003 97.53 98.45 96.67 97.35 50,711,700 +0.40(+0.41%)
May 30, 2003 95.90 97.09 95.56 96.95 52,546,300 +1.53(+1.60%)
May 29, 2003 95.88 96.82 95.08 95.42 50,982,100 -0.25(-0.26%)
May 28, 2003 95.85 96.47 95.43 95.67 37,752,100 +0.27(+0.28%)
May 27, 2003 93.30 95.84 93.18 95.40 43,739,500 +1.64(+1.75%)
May 23, 2003 93.53 93.98 93.14 93.76 26,158,600 +0.19(+0.20%)
May 22, 2003 92.95 94.05 92.68 93.57 38,463,900 +0.92(+0.99%)
May 21, 2003 92.11 92.88 91.91 92.65 49,859,600 +0.19(+0.21%)
May 20, 2003 92.82 93.03 91.60 92.46 55,457,600 -0.19(-0.21%)
May 19, 2003 94.15 94.89 92.33 92.65 43,242,300 -2.22(-2.34%)
May 16, 2003 94.89 95.45 94.26 94.87 38,914,500 -0.24(-0.25%)
May 15, 2003 94.89 95.33 94.25 95.11 43,939,900 +0.60(+0.63%)
May 14, 2003 95.09 95.24 93.91 94.51 32,236,900 -0.20(-0.21%)
May 13, 2003 94.53 95.19 94.26 94.71 39,299,000 -0.17(-0.18%)
May 12, 2003 93.50 95.12 93.28 94.88 35,688,300 +1.15(+1.23%)
May 09, 2003 92.83 93.80 92.61 93.73 33,653,700 +1.28(+1.38%)
May 08, 2003 92.52 93.34 92.28 92.45 40,774,900 -0.94(-1.01%)
May 07, 2003 93.42 94.14 92.97 93.39 41,443,000 -0.52(-0.55%)
May 06, 2003 93.04 94.38 93.00 93.91 44,587,300 +0.88(+0.95%)
May 05, 2003 93.47 93.78 92.50 93.03 35,456,200 -0.18(-0.19%)
May 02, 2003 91.56 93.47 91.49 93.21 50,239,900 +1.31(+1.43%)
May 01, 2003 91.92 92.73 90.50 91.90 50,419,000 -0.01(-0.01%)
Apr 30, 2003 91.91 92.57 91.41 91.91 48,919,400 +0.12(+0.13%)
Apr 29, 2003 92.14 92.80 91.40 91.79 52,347,400 +0.00(+0.00%)
Apr 28, 2003 90.44 92.19 90.30 91.79 46,471,900 +1.56(+1.73%)
Apr 25, 2003 91.30 91.47 90.02 90.23 43,926,700 -1.13(-1.24%)
Apr 24, 2003 91.53 92.08 90.96 91.36 50,038,400 -0.82(-0.89%)
Apr 23, 2003 91.62 92.35 91.24 92.18 44,254,100 +0.84(+0.92%)
Apr 22, 2003 89.10 91.56 88.89 91.34 59,870,000 +1.69(+1.89%)
Apr 21, 2003 89.86 90.16 89.06 89.65 32,085,800 +0.09(+0.10%)
Apr 17, 2003 88.30 89.72 88.20 89.56 37,487,500 +1.31(+1.48%)
Apr 16, 2003 89.91 90.07 88.03 88.25 51,820,400 -1.53(-1.70%)
Apr 15, 2003 88.84 89.78 88.42 89.78 49,989,400 +0.83(+0.93%)
Apr 14, 2003 87.47 89.00 87.00 88.95 36,967,900 +1.80(+2.07%)
Apr 11, 2003 88.16 88.70 86.86 87.15 47,738,800 -0.36(-0.41%)
Apr 10, 2003 87.10 87.63 85.71 87.51 42,155,800 +0.48(+0.55%)
Apr 09, 2003 88.36 89.10 86.77 87.03 55,693,900 -1.16(-1.32%)
Apr 08, 2003 88.30 88.65 87.71 88.19 39,753,900 +0.14(+0.16%)
Apr 07, 2003 90.34 90.85 87.97 88.05 69,833,100 -0.17(-0.19%)
Apr 04, 2003 88.43 88.59 87.62 88.22 36,262,500 +0.52(+0.59%)
Apr 03, 2003 88.87 88.99 87.65 87.70 48,799,300 -0.42(-0.48%)
Apr 02, 2003 87.54 88.77 87.50 88.12 50,507,800 +2.08(+2.42%)
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.