S&P Depository Receipts (NY: SPY )

411.94 USD -3.58 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 130.03 130.24 129.37 129.83 62,925,300 +0.03(+0.02%)
Mar 30, 2006 130.11 130.98 129.55 129.80 70,572,300 -0.23(-0.18%)
Mar 29, 2006 129.41 130.50 129.29 130.03 61,530,700 +0.81(+0.63%)
Mar 28, 2006 129.93 130.53 128.29 129.22 82,079,900 -0.80(-0.62%)
Mar 27, 2006 130.03 130.28 129.74 130.02 32,523,200 -0.19(-0.15%)
Mar 24, 2006 129.99 130.57 129.74 130.21 43,212,200 +0.10(+0.08%)
Mar 23, 2006 130.26 130.39 129.66 130.11 46,844,700 -0.27(-0.21%)
Mar 22, 2006 129.53 130.51 129.45 130.38 51,612,200 +0.79(+0.61%)
Mar 21, 2006 130.18 130.99 129.45 129.59 87,234,100 -0.82(-0.63%)
Mar 20, 2006 130.64 130.90 130.21 130.41 45,538,600 -0.21(-0.16%)
Mar 17, 2006 130.68 130.90 130.38 130.62 47,286,800 -0.41(-0.31%)
Mar 16, 2006 130.98 131.47 130.84 131.03 65,541,400 +0.27(+0.21%)
Mar 15, 2006 130.15 130.86 129.85 130.76 53,402,900 +0.58(+0.45%)
Mar 14, 2006 128.71 130.23 128.61 130.18 69,877,400 +1.35(+1.05%)
Mar 13, 2006 128.84 129.16 128.53 128.83 45,480,000 +0.24(+0.19%)
Mar 10, 2006 127.88 128.84 127.44 128.59 60,490,900 +1.21(+0.95%)
Mar 09, 2006 128.33 128.68 127.38 127.38 56,514,900 -0.86(-0.67%)
Mar 08, 2006 127.70 128.44 127.18 128.24 66,700,400 +0.27(+0.21%)
Mar 07, 2006 127.91 128.06 127.40 127.97 61,784,200 -0.19(-0.15%)
Mar 06, 2006 129.14 129.18 127.85 128.16 53,481,300 -0.60(-0.47%)
Mar 03, 2006 128.54 130.07 128.65 128.76 73,404,100 -0.60(-0.46%)
Mar 02, 2006 128.88 129.42 128.61 129.36 60,644,400 -0.01(-0.01%)
Mar 01, 2006 128.60 129.49 128.50 129.37 48,642,400 +1.14(+0.89%)
Feb 28, 2006 129.46 129.91 128.13 128.23 74,394,800 -1.23(-0.95%)
Feb 27, 2006 129.40 130.04 129.28 129.46 35,880,100 +0.05(+0.04%)
Feb 24, 2006 129.14 129.48 128.76 129.41 36,781,200 +0.33(+0.26%)
Feb 23, 2006 129.27 129.64 128.28 129.08 43,449,900 -0.19(-0.15%)
Feb 22, 2006 128.77 129.65 128.65 129.27 42,334,500 +0.78(+0.61%)
Feb 21, 2006 129.12 129.40 128.29 128.49 46,461,800 -0.32(-0.25%)
Feb 17, 2006 129.10 129.16 128.58 128.81 40,342,600 -0.35(-0.27%)
Feb 16, 2006 128.29 129.21 128.18 129.16 61,035,500 +0.96(+0.75%)
Feb 15, 2006 127.66 128.32 127.24 128.20 85,473,300 +0.45(+0.35%)
Feb 14, 2006 126.46 128.03 123.64 127.75 90,965,500 +1.34(+1.06%)
Feb 13, 2006 126.57 126.79 125.95 126.41 52,308,700 -0.23(-0.18%)
Feb 10, 2006 126.44 127.13 125.45 126.64 64,509,300 +0.23(+0.18%)
Feb 09, 2006 126.91 127.60 126.37 126.41 62,024,300 -0.21(-0.17%)
Feb 08, 2006 125.89 128.10 125.60 126.62 59,426,300 +1.14(+0.91%)
Feb 07, 2006 126.38 126.66 125.40 125.48 71,211,900 -1.12(-0.88%)
Feb 06, 2006 126.44 126.80 126.17 126.60 45,511,900 +0.33(+0.26%)
Feb 03, 2006 126.61 128.39 126.14 126.27 86,041,100 -0.63(-0.50%)
Feb 02, 2006 128.10 128.14 126.80 126.90 83,628,200 -1.49(-1.16%)
Feb 01, 2006 127.88 128.43 127.72 128.39 63,562,900 +0.89(+0.70%)
Jan 31, 2006 128.32 128.54 127.49 127.50 73,116,800 -0.94(-0.73%)
Jan 30, 2006 128.44 128.81 128.35 128.44 33,709,700 -0.10(-0.08%)
Jan 27, 2006 127.65 128.66 127.45 128.54 65,766,300 +1.18(+0.93%)
Jan 26, 2006 127.28 127.67 57.29 127.36 71,303,900 +0.70(+0.55%)
Jan 25, 2006 127.04 127.18 125.84 126.66 87,789,300 +0.11(+0.09%)
Jan 24, 2006 126.63 127.15 126.42 126.55 53,013,900 +0.13(+0.10%)
Jan 23, 2006 126.21 126.82 126.13 126.42 67,036,700 +0.45(+0.36%)
Jan 20, 2006 128.28 128.31 125.97 125.97 115,302,000 -2.34(-1.82%)
Jan 19, 2006 128.09 128.77 127.81 128.31 78,045,500 +0.49(+0.38%)
Jan 18, 2006 127.45 128.90 127.16 127.82 75,479,500 -0.51(-0.40%)
Jan 17, 2006 128.20 128.42 127.81 128.33 52,176,300 -0.35(-0.27%)
Jan 13, 2006 128.57 128.90 128.20 128.68 44,856,700 -0.12(-0.09%)
Jan 12, 2006 129.14 129.28 128.44 128.80 40,525,300 -0.51(-0.39%)
Jan 11, 2006 129.01 129.44 128.73 129.31 49,599,900 +0.41(+0.32%)
Jan 10, 2006 128.40 128.98 128.26 128.90 44,960,900 +0.13(+0.10%)
Jan 09, 2006 128.42 129.06 128.38 128.77 43,527,400 +0.33(+0.26%)
Jan 06, 2006 128.04 128.58 127.36 128.44 62,886,400 +1.06(+0.83%)
Jan 05, 2006 127.17 127.59 126.88 127.38 47,310,500 +0.08(+0.06%)
Jan 04, 2006 126.86 127.49 126.70 127.30 52,243,200 +0.60(+0.47%)
Jan 03, 2006 125.10 127.00 124.39 126.70 73,325,100 +2.19(+1.76%)
Dec 30, 2005 125.00 125.06 124.36 124.51 44,645,600 -0.68(-0.54%)
Dec 29, 2005 125.72 125.96 125.06 125.19 32,894,200 -0.56(-0.45%)
Dec 28, 2005 125.74 125.99 125.50 125.75 30,764,800 +0.28(+0.22%)
Dec 27, 2005 126.96 127.05 125.38 125.47 44,504,900 -1.29(-1.02%)
Dec 23, 2005 126.80 126.86 126.42 126.76 27,977,300 +0.07(+0.06%)
Dec 22, 2005 126.31 126.69 126.08 126.69 32,247,900 +0.66(+0.52%)
Dec 21, 2005 126.17 126.76 125.80 126.03 51,799,700 +0.20(+0.16%)
Dec 20, 2005 126.02 126.59 125.48 125.83 46,603,200 +0.12(+0.10%)
Dec 19, 2005 126.73 126.87 125.69 125.71 48,819,400 -0.65(-0.51%)
Dec 16, 2005 127.27 128.57 126.36 126.36 46,238,900 -1.08(-0.85%)
Dec 15, 2005 127.84 128.00 127.18 127.44 55,780,900 -0.37(-0.29%)
Dec 14, 2005 127.22 128.09 127.14 127.81 64,372,200 +0.50(+0.39%)
Dec 13, 2005 126.40 127.70 126.29 127.31 88,634,400 +0.86(+0.68%)
Dec 12, 2005 126.71 126.86 125.96 126.45 48,391,600 +0.12(+0.09%)
Dec 09, 2005 126.16 126.78 125.82 126.33 50,744,700 +0.33(+0.26%)
Dec 08, 2005 126.22 126.82 125.48 126.00 62,584,700 -0.08(-0.06%)
Dec 07, 2005 126.79 126.87 125.68 126.08 66,818,300 -0.74(-0.58%)
Dec 06, 2005 127.04 127.74 126.63 126.82 57,591,800 +0.24(+0.19%)
Dec 05, 2005 126.64 126.73 126.18 126.58 59,366,100 -0.27(-0.21%)
Dec 02, 2005 126.77 127.08 126.50 126.85 46,724,300 +0.16(+0.13%)
Dec 01, 2005 126.02 127.03 125.98 126.69 65,510,500 +1.28(+1.02%)
Nov 30, 2005 126.39 126.52 125.29 125.41 54,490,100 -0.70(-0.56%)
Nov 29, 2005 126.63 126.98 126.09 126.11 49,983,200 -0.12(-0.10%)
Nov 28, 2005 127.25 127.27 126.04 126.23 54,495,700 -0.90(-0.71%)
Nov 25, 2005 126.98 127.22 126.81 127.13 15,270,000 +0.10(+0.08%)
Nov 23, 2005 126.25 127.41 126.21 127.03 50,853,200 +0.73(+0.58%)
Nov 22, 2005 125.56 126.52 125.42 126.30 66,438,900 +0.54(+0.43%)
Nov 21, 2005 125.15 125.91 124.98 125.76 50,021,200 +0.63(+0.50%)
Nov 18, 2005 125.02 125.76 124.33 125.13 72,437,200 +0.49(+0.39%)
Nov 17, 2005 123.75 124.65 123.14 124.64 55,651,800 +1.15(+0.93%)
Nov 16, 2005 123.37 123.55 122.98 123.49 51,133,900 +0.25(+0.20%)
Nov 15, 2005 123.74 124.09 122.86 123.24 69,590,200 -0.45(-0.36%)
Nov 14, 2005 123.76 124.02 123.38 123.69 45,092,200 -0.07(-0.06%)
Nov 11, 2005 123.35 123.84 122.43 123.76 34,867,000 +0.42(+0.34%)
Nov 10, 2005 122.37 123.86 121.75 123.34 79,127,400 +0.95(+0.78%)
Nov 09, 2005 122.01 122.95 121.86 122.39 57,666,600 +0.16(+0.13%)
Nov 08, 2005 121.95 122.42 121.79 122.23 42,152,800 +0.00(+0.00%)
Nov 07, 2005 122.40 122.62 121.85 122.23 46,765,200 +0.12(+0.10%)
Nov 04, 2005 122.14 122.46 121.55 122.11 59,156,000 -0.16(-0.13%)
Nov 03, 2005 122.15 122.66 121.75 122.27 84,647,600 +0.52(+0.43%)
Nov 02, 2005 120.17 121.75 120.13 121.75 74,675,000 +1.26(+1.05%)
Nov 01, 2005 120.56 120.90 120.22 120.49 66,994,100 +0.36(+0.30%)
Oct 31, 2005 120.29 121.30 120.13 120.13 80,142,500 +0.33(+0.28%)
Oct 28, 2005 118.42 119.95 118.10 119.80 72,959,700 +1.70(+1.44%)
Oct 27, 2005 119.20 119.37 117.93 118.10 68,263,700 -1.27(-1.06%)
Oct 26, 2005 120.11 120.54 119.19 119.37 82,692,300 -0.35(-0.29%)
Oct 25, 2005 119.71 120.24 118.94 119.72 77,054,700 -0.24(-0.20%)
Oct 24, 2005 118.18 120.09 118.41 119.96 72,322,500 +1.83(+1.55%)
Oct 21, 2005 118.27 118.78 117.51 118.13 96,580,500 +0.46(+0.39%)
Oct 20, 2005 119.51 119.81 117.30 117.67 132,018,600 -2.11(-1.76%)
Oct 19, 2005 117.56 119.80 117.12 119.78 116,566,500 +1.96(+1.66%)
Oct 18, 2005 118.94 118.96 117.80 117.82 75,012,100 -1.29(-1.08%)
Oct 17, 2005 118.76 119.27 118.45 119.11 68,114,500 +0.44(+0.37%)
Oct 14, 2005 117.99 118.81 117.56 118.67 88,651,200 +1.24(+1.06%)
Oct 13, 2005 117.72 118.08 116.88 117.43 99,068,100 -0.07(-0.06%)
Oct 12, 2005 118.39 119.13 117.41 117.50 100,519,300 -0.93(-0.79%)
Oct 11, 2005 119.09 119.39 118.32 118.43 75,637,200 -0.17(-0.14%)
Oct 10, 2005 119.69 119.71 118.30 118.60 52,677,600 -1.01(-0.84%)
Oct 07, 2005 119.28 120.05 119.13 119.61 75,662,200 +0.41(+0.34%)
Oct 06, 2005 119.93 120.26 118.17 119.20 138,329,000 -0.43(-0.36%)
Oct 05, 2005 121.28 121.61 112.09 119.63 94,070,600 -1.59(-1.31%)
Oct 04, 2005 122.25 123.03 121.22 121.22 49,932,600 -1.38(-1.13%)
Oct 03, 2005 123.10 123.34 122.45 122.60 51,000,800 -0.44(-0.36%)
Sep 30, 2005 122.58 123.04 121.74 123.04 47,824,300 +0.38(+0.31%)
Sep 29, 2005 121.55 122.86 121.08 122.66 66,615,600 +0.99(+0.81%)
Sep 28, 2005 121.96 122.12 121.20 121.67 58,699,200 +0.12(+0.10%)
Sep 27, 2005 121.52 121.99 121.02 121.55 66,151,300 -0.03(-0.02%)
Sep 26, 2005 122.02 122.24 121.08 121.58 70,423,900 +0.14(+0.12%)
Sep 23, 2005 121.44 121.89 120.90 121.44 59,368,400 +0.10(+0.08%)
Sep 22, 2005 121.34 121.66 120.44 121.34 84,599,100 +0.43(+0.36%)
Sep 21, 2005 121.97 121.87 120.78 120.91 93,844,200 -1.14(-0.93%)
Sep 20, 2005 122.05 123.61 121.87 122.05 84,963,200 -1.04(-0.84%)
Sep 19, 2005 123.09 123.55 122.64 123.09 53,373,700 -0.41(-0.33%)
Sep 16, 2005 123.29 123.74 122.87 123.50 75,425,100 +0.36(+0.29%)
Sep 15, 2005 123.53 123.63 122.90 123.14 1,132,600 -0.07(-0.06%)
Sep 14, 2005 123.75 123.92 123.02 123.21 52,095,600 -0.45(-0.36%)
Sep 13, 2005 124.13 124.42 123.52 123.66 58,425,500 -0.69(-0.55%)
Sep 12, 2005 124.45 124.67 124.27 124.35 33,017,600 -0.25(-0.20%)
Sep 09, 2005 123.83 124.74 123.80 124.60 44,109,900 +1.10(+0.89%)
Sep 08, 2005 123.66 124.00 123.31 123.50 39,068,200 -0.41(-0.33%)
Sep 07, 2005 123.63 124.13 123.46 123.91 41,718,000 +0.21(+0.17%)
Sep 06, 2005 123.70 123.80 122.65 123.70 57,240,400 +1.43(+1.17%)
Sep 02, 2005 122.27 122.88 122.04 122.27 47,012,300 -0.22(-0.18%)
Sep 01, 2005 122.49 123.15 121.14 122.49 74,321,000 -0.09(-0.07%)
Aug 31, 2005 122.58 122.66 120.74 122.58 99,554,400 +1.53(+1.26%)
Aug 30, 2005 121.25 121.30 120.39 121.05 73,139,600 -0.64(-0.53%)
Aug 29, 2005 120.15 121.78 120.38 121.69 56,175,900 +0.93(+0.77%)
Aug 26, 2005 120.76 121.49 120.68 120.76 59,781,000 -0.83(-0.68%)
Aug 25, 2005 121.35 121.67 121.21 121.59 35,632,100 +0.44(+0.36%)
Aug 24, 2005 121.94 122.73 121.09 121.15 79,102,100 -1.09(-0.89%)
Aug 23, 2005 122.50 122.61 121.15 122.24 55,238,700 -0.23(-0.19%)
Aug 22, 2005 122.58 123.23 121.88 122.47 69,947,900 +0.00(+0.00%)
Aug 19, 2005 122.63 122.82 122.20 122.47 39,909,300 +0.28(+0.23%)
Aug 18, 2005 122.05 122.56 121.84 122.19 53,540,200 -0.01(-0.01%)
Aug 17, 2005 122.19 122.87 122.03 122.20 62,501,800 -0.01(-0.01%)
Aug 16, 2005 123.44 123.52 122.09 122.21 72,238,200 -1.61(-1.30%)
Aug 15, 2005 123.22 123.87 122.83 123.82 36,222,500 +0.76(+0.62%)
Aug 12, 2005 123.57 123.69 122.75 123.06 54,805,800 -0.76(-0.61%)
Aug 11, 2005 123.27 124.03 123.01 123.82 58,845,500 +0.49(+0.40%)
Aug 10, 2005 123.82 124.50 122.82 123.33 73,122,600 -0.06(-0.05%)
Aug 09, 2005 123.06 123.59 122.87 123.39 47,303,000 +0.74(+0.60%)
Aug 08, 2005 123.17 123.41 122.38 122.65 48,226,200 -0.23(-0.19%)
Aug 05, 2005 123.45 123.98 122.67 122.88 53,802,200 -0.84(-0.68%)
Aug 04, 2005 124.23 124.31 123.57 123.72 51,041,100 -1.00(-0.80%)
Aug 03, 2005 124.25 124.74 124.12 124.72 37,192,200 +0.33(+0.27%)
Aug 02, 2005 123.87 124.60 123.74 124.39 46,213,000 +0.74(+0.60%)
Aug 01, 2005 123.83 124.04 123.45 123.65 42,930,800 -0.09(-0.07%)
Jul 29, 2005 124.41 124.63 123.50 123.74 62,443,300 -0.83(-0.67%)
Jul 28, 2005 123.99 124.64 123.64 124.57 48,432,900 +0.78(+0.63%)
Jul 27, 2005 123.50 123.89 123.05 123.79 45,256,100 +0.45(+0.36%)
Jul 26, 2005 123.23 123.53 122.37 123.34 42,823,100 +0.15(+0.12%)
Jul 25, 2005 123.41 123.95 122.85 123.19 57,585,500 -0.35(-0.28%)
Jul 22, 2005 122.88 123.56 122.63 123.54 55,927,000 +0.82(+0.67%)
Jul 21, 2005 123.55 123.61 122.47 122.72 100,788,200 -0.72(-0.58%)
Jul 20, 2005 122.59 123.73 122.30 123.44 69,601,200 +0.42(+0.34%)
Jul 19, 2005 122.71 123.11 122.41 123.02 59,499,900 +0.67(+0.55%)
Jul 18, 2005 122.50 122.63 122.05 122.35 56,739,600 -0.49(-0.40%)
Jul 15, 2005 122.79 123.04 122.36 122.84 56,137,800 -0.07(-0.06%)
Jul 14, 2005 122.98 123.44 122.49 122.91 64,775,500 +0.48(+0.39%)
Jul 13, 2005 122.27 122.52 121.99 122.43 41,266,000 +0.17(+0.14%)
Jul 12, 2005 121.89 122.63 121.64 122.26 52,158,000 +0.32(+0.26%)
Jul 11, 2005 121.33 122.10 121.31 121.94 49,759,900 +0.62(+0.51%)
Jul 08, 2005 119.97 121.32 119.72 121.32 64,550,000 +1.37(+1.14%)
Jul 07, 2005 118.29 119.95 118.26 119.95 103,258,400 +0.47(+0.39%)
Jul 06, 2005 120.39 120.65 119.41 119.48 54,062,700 -1.01(-0.84%)
Jul 05, 2005 119.23 120.65 119.19 120.49 51,552,100 +0.96(+0.80%)
Jul 01, 2005 119.42 119.80 119.21 119.53 49,786,600 +0.35(+0.29%)
Jun 30, 2005 120.22 120.32 118.95 119.18 62,295,800 -0.65(-0.54%)
Jun 29, 2005 120.37 120.40 119.76 119.83 43,009,800 -0.32(-0.27%)
Jun 28, 2005 119.40 120.24 119.37 120.15 42,855,000 +1.00(+0.84%)
Jun 27, 2005 118.97 119.41 118.75 119.15 51,161,400 +0.17(+0.14%)
Jun 24, 2005 119.88 120.01 118.84 118.98 59,185,900 -0.88(-0.73%)
Jun 23, 2005 121.32 121.60 119.83 119.86 62,811,300 -1.71(-1.41%)
Jun 22, 2005 121.68 121.94 121.07 121.57 46,572,400 +0.10(+0.08%)
Jun 21, 2005 121.50 121.65 121.03 121.47 40,058,600 +0.07(+0.06%)
Jun 20, 2005 121.08 121.84 120.94 121.40 42,225,700 +0.04(+0.03%)
Jun 17, 2005 121.54 121.90 120.49 121.36 53,731,300 -0.04(-0.03%)
Jun 16, 2005 121.09 121.64 120.92 121.40 46,626,100 +0.31(+0.26%)
Jun 15, 2005 121.16 121.24 120.23 121.09 53,848,600 +0.23(+0.19%)
Jun 14, 2005 120.45 121.20 120.38 120.86 33,999,100 +0.28(+0.23%)
Jun 13, 2005 119.94 121.08 119.81 120.58 49,474,500 +0.38(+0.32%)
Jun 10, 2005 120.56 120.65 119.60 120.20 36,502,100 -0.28(-0.23%)
Jun 09, 2005 119.74 120.58 119.44 120.48 57,159,900 +0.57(+0.48%)
Jun 08, 2005 120.43 120.59 119.67 119.91 50,020,600 -0.22(-0.18%)
Jun 07, 2005 120.39 121.25 120.01 120.13 66,681,100 +0.09(+0.07%)
Jun 06, 2005 120.02 120.20 119.55 120.04 36,331,600 -0.11(-0.09%)
Jun 03, 2005 120.55 120.89 119.73 120.15 61,028,500 -0.61(-0.51%)
Jun 02, 2005 120.23 120.84 120.10 120.76 40,478,000 +0.26(+0.22%)
Jun 01, 2005 119.52 120.92 119.45 120.50 69,819,000 +1.02(+0.85%)
May 31, 2005 120.08 120.17 119.40 119.48 44,914,600 -0.77(-0.64%)
May 27, 2005 120.06 120.20 119.80 120.25 24,639,600 +0.20(+0.17%)
May 26, 2005 119.79 120.21 119.62 120.05 43,554,000 +0.64(+0.54%)
May 25, 2005 119.35 119.87 118.83 119.41 48,462,000 -0.09(-0.08%)
May 24, 2005 119.41 119.83 119.20 119.50 50,999,500 -0.28(-0.23%)
May 23, 2005 119.21 120.04 119.19 119.78 51,291,600 +0.66(+0.55%)
May 20, 2005 119.34 119.39 118.74 119.12 46,424,800 -0.17(-0.14%)
May 19, 2005 119.02 119.41 118.70 119.29 62,850,100 +0.50(+0.42%)
May 18, 2005 118.09 119.08 118.01 118.79 78,053,800 +1.21(+1.03%)
May 17, 2005 116.43 117.70 116.16 117.58 61,412,400 +0.78(+0.67%)
May 16, 2005 115.70 116.84 115.66 116.80 49,351,000 +1.08(+0.93%)
May 13, 2005 116.30 116.62 114.80 115.72 85,442,300 -0.23(-0.20%)
May 12, 2005 117.32 117.59 115.41 115.95 95,574,000 -1.29(-1.10%)
May 11, 2005 116.93 117.40 115.85 117.24 92,008,900 +0.64(+0.55%)
May 10, 2005 117.36 117.50 116.39 116.60 75,033,700 -1.22(-1.04%)
May 09, 2005 117.21 118.08 117.05 117.82 43,975,500 +0.73(+0.62%)
May 06, 2005 117.93 117.99 117.06 117.09 69,602,900 -0.37(-0.32%)
May 05, 2005 117.67 118.00 116.74 117.46 97,322,800 -0.04(-0.03%)
May 04, 2005 116.65 117.75 116.28 117.50 82,479,500 +0.90(+0.77%)
May 03, 2005 116.07 116.85 115.69 116.60 86,827,200 +0.20(+0.17%)
May 02, 2005 116.07 116.41 115.52 116.40 56,059,800 +0.65(+0.56%)
Apr 29, 2005 115.07 115.87 113.97 115.75 104,283,300 +1.55(+1.36%)
Apr 28, 2005 115.27 115.68 114.20 114.20 74,268,300 -1.45(-1.25%)
Apr 27, 2005 114.86 116.07 114.44 115.65 85,186,600 +0.45(+0.39%)
Apr 26, 2005 115.96 116.77 115.15 115.20 75,363,900 -1.13(-0.97%)
Apr 25, 2005 115.86 116.50 115.72 116.33 52,365,300 +0.76(+0.66%)
Apr 22, 2005 115.74 116.50 114.27 115.57 89,839,500 -0.44(-0.38%)
Apr 21, 2005 114.79 116.21 114.38 116.01 87,464,700 +2.21(+1.94%)
Apr 20, 2005 115.40 115.63 113.55 113.80 114,838,100 -1.61(-1.40%)
Apr 19, 2005 115.10 115.71 114.83 115.41 68,397,300 +0.91(+0.79%)
Apr 18, 2005 114.12 114.96 113.96 114.50 100,317,900 +0.35(+0.31%)
Apr 15, 2005 115.74 116.20 114.10 114.15 134,064,700 -1.62(-1.40%)
Apr 14, 2005 117.44 117.50 115.77 115.77 99,640,100 -1.53(-1.30%)
Apr 13, 2005 118.56 118.80 117.13 117.30 66,057,200 -1.40(-1.18%)
Apr 12, 2005 117.89 119.06 117.07 118.70 86,564,500 +0.61(+0.52%)
Apr 11, 2005 118.29 118.42 117.83 118.09 45,858,000 +0.09(+0.08%)
Apr 08, 2005 119.17 119.21 118.00 118.00 64,291,300 -1.24(-1.04%)
Apr 07, 2005 118.41 119.26 118.32 119.24 47,225,600 +0.64(+0.54%)
Apr 06, 2005 118.45 118.95 118.18 118.60 53,311,700 +0.41(+0.35%)
Apr 05, 2005 117.78 118.38 117.11 118.19 50,530,300 +0.56(+0.48%)
Apr 04, 2005 117.36 117.86 116.74 117.63 71,610,100 +0.20(+0.17%)
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.