Skip to main content

S&P Depository Receipts (NY: SPY )

523.49 +0.32 (+0.06%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 180.53 180.65 179.50 179.61 130,719,744 -0.75(-0.42%)
Nov 27, 2015 180.25 180.57 179.76 180.36 43,358,760 +0.21(+0.11%)
Nov 25, 2015 180.31 180.16 180.16 180.16 60,394,608 -0.03(-0.01%)
Nov 24, 2015 178.91 180.59 178.51 180.18 114,767,096 +0.24(+0.13%)
Nov 23, 2015 180.21 180.72 179.47 179.94 75,354,832 -0.21(-0.11%)
Nov 20, 2015 180.27 180.84 179.76 180.15 109,230,048 +0.65(+0.36%)
Nov 19, 2015 179.53 179.92 179.19 179.49 102,282,416 -0.16(-0.09%)
Nov 18, 2015 177.33 179.79 177.29 179.65 140,792,960 +2.81(+1.59%)
Nov 17, 2015 177.29 178.19 176.34 176.84 140,579,200 -0.13(-0.07%)
Nov 16, 2015 174.13 177.02 174.01 176.97 136,563,376 +2.65(+1.52%)
Nov 13, 2015 175.88 176.15 174.23 174.32 178,438,016 -1.98(-1.12%)
Nov 12, 2015 177.73 178.21 176.28 176.30 140,783,120 -2.50(-1.40%)
Nov 11, 2015 179.78 179.83 178.73 178.80 78,741,480 -0.71(-0.39%)
Nov 10, 2015 178.60 179.54 178.32 179.50 88,059,136 +0.41(+0.23%)
Nov 09, 2015 180.15 180.30 178.12 179.09 152,109,904 -1.69(-0.93%)
Nov 06, 2015 180.52 181.02 179.42 180.78 128,354,528 -0.09(-0.05%)
Nov 05, 2015 181.11 181.59 179.96 180.87 90,938,624 -0.18(-0.10%)
Nov 04, 2015 181.90 182.03 180.50 181.05 111,656,072 -0.55(-0.30%)
Nov 03, 2015 180.72 182.17 180.48 181.60 110,584,128 +0.53(+0.29%)
Nov 02, 2015 179.30 181.28 179.17 181.08 100,089,744 +2.12(+1.18%)
Oct 30, 2015 179.93 180.26 178.80 178.96 152,295,600 -0.78(-0.43%)
Oct 29, 2015 179.32 180.11 179.20 179.74 105,126,736 -0.10(-0.06%)
Oct 28, 2015 178.16 179.86 177.48 179.84 157,762,624 +2.02(+1.14%)
Oct 27, 2015 177.47 178.16 177.12 177.81 90,481,224 -0.34(-0.19%)
Oct 26, 2015 178.42 178.48 177.78 178.16 80,181,616 -0.44(-0.25%)
Oct 23, 2015 178.38 178.98 177.56 178.60 167,824,576 +1.94(+1.10%)
Oct 22, 2015 174.70 176.88 173.73 176.66 203,038,336 +2.94(+1.69%)
Oct 21, 2015 175.24 175.40 173.56 173.73 118,527,472 -1.07(-0.61%)
Oct 20, 2015 174.59 175.43 174.33 174.79 91,121,472 -0.24(-0.14%)
Oct 19, 2015 174.29 175.03 173.97 175.03 88,862,464 +0.09(+0.05%)
Oct 16, 2015 174.57 174.97 173.79 174.95 133,128,200 +0.79(+0.45%)
Oct 15, 2015 172.20 174.17 171.82 174.16 155,759,216 +2.63(+1.54%)
Oct 14, 2015 172.29 172.88 171.22 171.52 115,083,648 -0.83(-0.48%)
Oct 13, 2015 172.69 173.99 172.18 172.35 102,234,080 -1.09(-0.63%)
Oct 12, 2015 173.36 173.65 172.92 173.44 65,500,296 +0.16(+0.09%)
Oct 09, 2015 173.32 173.77 172.63 173.28 124,401,544 +0.10(+0.06%)
Oct 08, 2015 171.63 173.47 170.94 173.18 177,719,088 +1.55(+0.90%)
Oct 07, 2015 171.19 171.98 169.97 171.63 144,345,344 +1.39(+0.82%)
Oct 06, 2015 170.68 171.26 169.55 170.23 128,059,704 -0.59(-0.34%)
Oct 05, 2015 169.09 171.05 168.98 170.82 146,508,736 +2.99(+1.78%)
Oct 02, 2015 163.33 167.86 162.77 167.83 245,160,448 +2.47(+1.49%)
Oct 01, 2015 165.32 165.67 163.37 165.36 152,011,152 +0.43(+0.26%)
Sep 30, 2015 163.85 165.10 163.05 164.93 189,911,520 +3.02(+1.87%)
Sep 29, 2015 162.04 163.30 160.89 161.91 184,763,632 +0.09(+0.06%)
Sep 28, 2015 165.06 165.17 161.50 161.81 207,352,864 -4.17(-2.51%)
Sep 25, 2015 167.52 167.83 165.09 165.98 180,154,960 -0.04(-0.03%)
Sep 24, 2015 165.38 166.50 164.01 166.02 185,096,944 -0.60(-0.36%)
Sep 23, 2015 167.07 167.55 166.03 166.63 107,697,800 -0.27(-0.16%)
Sep 22, 2015 166.87 167.37 165.73 166.89 178,728,080 -2.19(-1.30%)
Sep 21, 2015 169.07 170.14 168.01 169.09 122,577,184 +0.87(+0.52%)
Sep 18, 2015 168.44 171.00 167.80 168.22 259,862,992 -2.79(-1.63%)
Sep 17, 2015 171.26 173.72 170.63 171.01 322,302,112 -0.38(-0.22%)
Sep 16, 2015 170.23 171.59 169.88 171.40 116,195,968 +1.47(+0.87%)
Sep 15, 2015 168.34 170.38 167.79 169.93 132,816,136 +2.10(+1.25%)
Sep 14, 2015 168.63 168.68 167.33 167.83 92,770,944 -0.62(-0.37%)
Sep 11, 2015 167.28 168.48 166.56 168.45 139,790,064 +0.76(+0.45%)
Sep 10, 2015 166.59 168.86 166.32 167.69 185,108,160 +0.91(+0.54%)
Sep 09, 2015 170.66 170.76 166.41 166.78 174,293,984 -2.26(-1.34%)
Sep 08, 2015 167.77 169.20 167.11 169.04 135,390,448 +4.14(+2.51%)
Sep 04, 2015 165.12 164.90 164.90 164.90 241,854,544 -2.53(-1.51%)
Sep 03, 2015 168.04 169.57 166.93 167.43 177,615,072 +0.12(+0.07%)
Sep 02, 2015 164.20 167.36 164.75 167.31 186,762,368 +3.12(+1.90%)
Sep 01, 2015 165.35 166.77 163.31 164.20 298,884,736 -5.05(-2.98%)
Aug 31, 2015 169.63 170.50 168.68 169.25 190,477,440 -1.38(-0.81%)
Aug 28, 2015 169.96 171.10 169.46 170.63 187,351,536 +0.01(+0.01%)
Aug 27, 2015 168.69 170.75 167.14 170.62 320,072,512 +4.12(+2.47%)
Aug 26, 2015 164.46 166.78 161.29 166.50 396,106,976 +6.16(+3.84%)
Aug 25, 2015 167.33 167.35 160.04 160.34 431,085,792 -1.91(-1.18%)
Aug 24, 2015 160.53 169.09 156.18 162.25 592,422,016 -6.96(-4.11%)
Aug 21, 2015 172.72 174.62 169.13 169.22 404,788,480 -5.43(-3.11%)
Aug 20, 2015 176.82 178.34 174.58 174.64 226,793,376 -3.72(-2.09%)
Aug 19, 2015 179.03 179.81 177.54 178.37 201,936,992 -1.42(-0.79%)
Aug 18, 2015 180.03 180.39 179.55 179.79 83,715,712 -0.52(-0.29%)
Aug 17, 2015 178.70 180.31 178.23 180.31 92,301,800 +1.00(+0.56%)
Aug 14, 2015 178.46 179.39 178.32 179.31 85,009,024 +0.65(+0.36%)
Aug 13, 2015 178.72 179.42 178.10 178.66 104,358,480 -0.22(-0.12%)
Aug 12, 2015 177.33 179.07 175.83 178.88 200,984,176 +0.21(+0.12%)
Aug 11, 2015 178.93 179.35 177.89 178.67 147,157,024 -1.63(-0.90%)
Aug 10, 2015 179.19 180.38 179.19 180.29 93,708,072 +2.24(+1.26%)
Aug 07, 2015 178.23 178.38 177.13 178.05 137,648,960 -0.34(-0.19%)
Aug 06, 2015 180.06 180.16 177.79 178.39 135,476,000 -1.47(-0.82%)
Aug 05, 2015 180.19 180.93 179.57 179.87 100,064,640 +0.59(+0.33%)
Aug 04, 2015 179.55 180.02 178.78 179.28 95,491,176 -0.35(-0.20%)
Aug 03, 2015 180.20 180.26 178.65 179.63 133,029,728 -0.61(-0.34%)
Jul 31, 2015 181.02 181.05 179.94 180.24 120,607,688 -0.27(-0.15%)
Jul 30, 2015 179.94 180.68 179.31 180.51 106,609,464 +0.04(+0.02%)
Jul 29, 2015 179.36 180.70 179.22 180.47 123,463,392 +1.23(+0.69%)
Jul 28, 2015 177.91 179.38 177.07 179.23 143,947,920 +2.18(+1.23%)
Jul 27, 2015 177.19 177.71 176.61 177.06 154,346,400 -1.04(-0.58%)
Jul 24, 2015 180.06 180.12 177.75 178.09 137,528,688 -1.87(-1.04%)
Jul 23, 2015 181.12 181.22 179.59 179.96 105,657,032 -1.02(-0.56%)
Jul 22, 2015 180.60 181.32 180.57 180.98 103,408,016 -0.33(-0.18%)
Jul 21, 2015 181.89 182.15 181.00 181.31 91,034,664 -0.72(-0.40%)
Jul 20, 2015 182.16 182.53 181.70 182.02 82,253,392 +0.09(+0.05%)
Jul 17, 2015 181.77 181.99 181.35 181.93 103,980,112 +0.15(+0.08%)
Jul 16, 2015 181.41 181.78 181.16 181.78 124,511,192 +1.45(+0.80%)
Jul 15, 2015 180.43 180.90 179.84 180.33 114,211,712 -0.06(-0.03%)
Jul 14, 2015 179.57 180.71 179.51 180.39 95,430,480 +0.78(+0.43%)
Jul 13, 2015 178.94 179.72 178.90 179.61 123,804,528 +1.96(+1.10%)
Jul 10, 2015 177.49 178.08 175.48 177.65 151,195,616 +2.21(+1.26%)
Jul 09, 2015 177.27 177.54 175.33 175.44 168,128,624 +0.32(+0.18%)
Jul 08, 2015 178.11 177.04 174.88 175.12 191,373,296 -2.99(-1.68%)
Jul 07, 2015 177.20 178.24 174.76 178.11 202,874,288 +1.11(+0.63%)
Jul 06, 2015 176.19 177.79 175.98 177.00 137,619,872 -0.50(-0.28%)
Jul 02, 2015 178.15 177.50 177.50 177.50 121,900,384 -0.16(-0.09%)
Jul 01, 2015 177.86 178.12 176.86 177.67 158,789,344 +1.41(+0.80%)
Jun 30, 2015 177.46 177.47 175.76 176.25 213,634,656 +0.37(+0.21%)
Jun 29, 2015 178.13 179.66 175.81 175.88 236,499,888 -3.77(-2.10%)
Jun 26, 2015 180.06 180.30 179.09 179.65 121,668,136 -0.04(-0.02%)
Jun 25, 2015 180.75 180.88 179.61 179.69 113,391,672 -0.55(-0.30%)
Jun 24, 2015 181.28 181.66 180.21 180.24 107,778,632 -1.32(-0.73%)
Jun 23, 2015 181.64 181.90 181.15 181.55 79,870,584 +0.13(+0.07%)
Jun 22, 2015 181.44 182.02 181.21 181.43 82,513,968 +0.93(+0.51%)
Jun 19, 2015 181.06 181.13 180.12 180.50 152,388,992 -0.81(-0.44%)
Jun 18, 2015 180.05 181.78 179.47 181.31 194,646,896 +1.87(+1.04%)
Jun 17, 2015 179.44 180.06 178.39 179.44 148,694,512 +0.29(+0.16%)
Jun 16, 2015 178.02 179.23 177.84 179.15 100,024,152 +0.97(+0.54%)
Jun 15, 2015 177.78 178.47 177.05 178.18 145,950,304 -0.77(-0.43%)
Jun 12, 2015 179.48 180.20 178.67 178.94 158,885,264 -1.38(-0.77%)
Jun 11, 2015 180.20 180.72 179.96 180.32 86,658,288 +0.58(+0.32%)
Jun 10, 2015 178.40 180.14 178.34 179.75 157,308,992 +2.13(+1.20%)
Jun 09, 2015 177.62 178.17 176.98 177.62 123,223,728 -0.03(-0.01%)
Jun 08, 2015 178.63 178.78 177.56 177.64 104,497,008 -1.10(-0.61%)
Jun 05, 2015 178.89 179.43 178.07 178.74 142,833,072 -0.31(-0.17%)
Jun 04, 2015 179.85 180.52 178.72 179.05 178,223,408 -1.53(-0.85%)
Jun 03, 2015 180.64 181.21 180.07 180.57 103,004,032 +0.48(+0.26%)
Jun 02, 2015 179.81 180.80 179.17 180.09 107,403,456 -0.18(-0.10%)
Jun 01, 2015 180.59 180.93 179.46 180.27 109,521,432 +0.37(+0.20%)
May 29, 2015 180.96 181.01 179.63 179.91 146,606,128 -1.12(-0.62%)
May 28, 2015 180.92 181.14 180.32 181.03 87,935,536 -0.20(-0.11%)
May 27, 2015 180.00 181.47 179.59 181.24 109,375,992 +1.70(+0.95%)
May 26, 2015 180.98 181.41 179.11 179.53 145,776,160 -1.95(-1.08%)
May 22, 2015 181.53 181.48 181.48 181.48 67,404,176 -0.43(-0.24%)
May 21, 2015 181.25 182.13 181.07 181.92 75,935,256 +0.53(+0.29%)
May 20, 2015 181.62 182.16 181.07 181.39 90,171,824 -0.13(-0.07%)
May 19, 2015 181.70 181.98 181.23 181.52 84,619,848 -0.06(-0.03%)
May 18, 2015 180.84 181.83 180.78 181.58 87,403,560 +0.56(+0.31%)
May 15, 2015 181.01 181.13 180.52 181.01 89,792,544 +0.20(+0.11%)
May 14, 2015 179.99 180.91 179.71 180.82 112,530,712 +1.87(+1.04%)
May 13, 2015 179.34 179.98 178.71 178.95 111,090,600 +0.03(+0.02%)
May 12, 2015 178.60 179.47 177.76 178.92 140,495,344 -0.53(-0.30%)
May 11, 2015 180.27 180.54 179.38 179.45 88,658,992 -0.86(-0.48%)
May 08, 2015 179.69 180.52 179.60 180.32 182,938,160 +2.34(+1.32%)
May 07, 2015 177.16 178.41 176.82 177.97 103,537,096 +0.71(+0.40%)
May 06, 2015 178.56 178.88 176.18 177.27 158,463,600 -0.73(-0.41%)
May 05, 2015 179.81 180.18 177.85 178.00 132,972,104 -2.06(-1.15%)
May 04, 2015 179.98 180.66 179.87 180.06 83,219,408 +0.51(+0.28%)
May 01, 2015 178.43 179.59 178.32 179.55 121,350,296 +1.93(+1.08%)
Apr 30, 2015 178.83 179.23 176.91 177.62 189,233,952 -1.80(-1.00%)
Apr 29, 2015 179.25 180.03 178.59 179.42 147,464,240 -0.74(-0.41%)
Apr 28, 2015 179.57 180.21 178.37 180.16 101,917,792 +0.57(+0.32%)
Apr 27, 2015 180.92 181.05 179.40 179.59 93,089,712 -0.75(-0.42%)
Apr 24, 2015 180.35 180.62 179.88 180.34 71,974,056 +0.42(+0.23%)
Apr 23, 2015 179.06 180.59 178.94 179.92 120,325,960 +0.45(+0.25%)
Apr 22, 2015 178.94 179.66 178.00 179.47 91,825,464 +0.88(+0.49%)
Apr 21, 2015 178.81 179.67 178.29 178.59 85,078,928 -0.21(-0.12%)
Apr 20, 2015 178.13 179.15 178.07 178.81 108,168,912 +1.62(+0.91%)
Apr 17, 2015 178.03 178.28 176.39 177.19 224,291,216 -2.06(-1.15%)
Apr 16, 2015 178.96 179.77 178.76 179.25 80,869,864 -0.05(-0.03%)
Apr 15, 2015 178.98 179.81 178.89 179.30 116,762,312 +0.80(+0.45%)
Apr 14, 2015 177.96 178.69 177.32 178.50 87,898,664 +0.34(+0.19%)
Apr 13, 2015 178.82 179.47 178.11 178.16 87,329,632 -0.81(-0.45%)
Apr 10, 2015 178.25 179.01 178.05 178.97 85,347,888 +0.97(+0.55%)
Apr 09, 2015 177.04 178.24 176.54 178.00 100,323,248 +0.79(+0.44%)
Apr 08, 2015 176.85 177.67 176.45 177.21 104,843,128 +0.59(+0.34%)
Apr 07, 2015 177.11 177.88 176.58 176.62 95,283,776 -0.47(-0.26%)
Apr 06, 2015 175.90 177.62 174.85 177.09 133,952,400 +1.19(+0.68%)
Apr 02, 2015 175.20 175.90 175.90 175.90 101,987,224 +0.63(+0.36%)
Apr 01, 2015 175.89 175.89 174.26 175.27 161,054,928 -0.62(-0.35%)
Mar 31, 2015 176.60 177.32 175.83 175.89 148,744,224 -1.55(-0.87%)
Mar 30, 2015 176.36 177.75 176.35 177.44 112,834,000 +2.14(+1.22%)
Mar 27, 2015 174.79 175.49 174.59 175.31 139,587,232 +0.40(+0.23%)
Mar 26, 2015 174.64 175.84 173.93 174.91 179,598,544 -0.42(-0.24%)
Mar 25, 2015 178.14 178.38 175.28 175.32 187,097,952 -2.61(-1.47%)
Mar 24, 2015 178.81 179.28 177.86 177.93 91,288,264 -1.00(-0.56%)
Mar 23, 2015 179.29 179.88 178.94 178.94 84,182,120 -0.35(-0.19%)
Mar 20, 2015 178.69 179.81 178.50 179.28 208,567,104 +1.57(+0.88%)
Mar 19, 2015 178.11 178.54 177.32 177.72 138,949,472 -0.81(-0.46%)
Mar 18, 2015 175.93 179.22 175.27 178.53 269,565,984 +2.12(+1.20%)
Mar 17, 2015 176.18 176.80 175.58 176.41 111,387,856 -0.53(-0.30%)
Mar 16, 2015 175.35 177.03 174.63 176.94 160,263,840 +2.34(+1.34%)
Mar 13, 2015 175.40 176.39 173.54 174.60 191,456,656 -1.08(-0.61%)
Mar 12, 2015 174.12 175.75 174.07 175.68 110,728,336 +2.21(+1.27%)
Mar 11, 2015 174.15 174.32 173.39 173.47 128,825,608 -0.41(-0.23%)
Mar 10, 2015 175.35 175.44 173.84 173.88 185,063,920 -2.87(-1.62%)
Mar 09, 2015 176.22 177.12 176.06 176.75 105,795,800 +0.73(+0.41%)
Mar 06, 2015 178.53 178.09 175.68 176.02 221,773,024 -2.51(-1.41%)
Mar 05, 2015 178.67 178.82 178.01 178.53 90,589,656 +0.19(+0.11%)
Mar 04, 2015 178.48 178.56 177.49 178.34 134,886,256 -0.75(-0.42%)
Mar 03, 2015 179.39 179.88 178.49 179.09 129,960,576 -0.74(-0.41%)
Mar 02, 2015 178.80 179.89 178.75 179.83 103,014,456 +1.13(+0.63%)
Feb 27, 2015 179.21 179.48 178.65 178.70 127,404,400 -0.61(-0.34%)
Feb 26, 2015 179.43 179.59 178.69 179.31 85,576,912 -0.21(-0.12%)
Feb 25, 2015 179.55 180.04 179.18 179.52 86,084,240 -0.15(-0.08%)
Feb 24, 2015 179.09 179.88 178.79 179.68 85,184,816 +0.51(+0.28%)
Feb 23, 2015 178.94 179.17 178.55 179.17 87,616,304 -0.03(-0.01%)
Feb 20, 2015 177.70 179.27 177.06 179.19 166,094,464 +1.07(+0.60%)
Feb 19, 2015 177.64 178.50 177.50 178.12 107,776,280 -0.13(-0.07%)
Feb 18, 2015 177.85 178.33 177.58 178.25 94,387,968 +0.02(+0.01%)
Feb 17, 2015 177.63 178.41 177.38 178.23 90,691,456 +0.28(+0.16%)
Feb 13, 2015 177.35 177.95 177.95 177.95 110,422,528 +0.73(+0.41%)
Feb 12, 2015 176.35 177.28 175.57 177.22 114,824,272 +1.69(+0.96%)
Feb 11, 2015 175.26 175.98 174.60 175.54 106,873,000 +0.10(+0.06%)
Feb 10, 2015 174.65 175.70 173.63 175.44 113,267,040 +1.85(+1.07%)
Feb 09, 2015 173.70 174.44 173.17 173.59 102,718,168 -0.78(-0.45%)
Feb 06, 2015 175.22 175.80 173.83 174.37 148,147,360 -0.48(-0.28%)
Feb 05, 2015 173.78 175.00 173.70 174.85 115,262,512 +1.75(+1.01%)
Feb 04, 2015 172.98 174.22 172.64 173.10 158,020,976 -0.66(-0.38%)
Feb 03, 2015 172.20 173.77 171.82 173.76 146,138,960 +2.48(+1.45%)
Feb 02, 2015 169.70 171.38 167.84 171.29 191,882,096 +2.09(+1.24%)
Jan 30, 2015 170.14 171.50 168.92 169.19 233,091,952 -2.15(-1.26%)
Jan 29, 2015 169.98 171.61 168.54 171.35 204,388,784 +1.57(+0.92%)
Jan 28, 2015 173.20 173.30 169.58 169.78 197,948,000 -2.21(-1.28%)
Jan 27, 2015 172.18 173.15 171.70 171.98 157,730,560 -2.30(-1.32%)
Jan 26, 2015 173.65 174.38 172.92 174.28 108,137,792 +0.41(+0.23%)
Jan 23, 2015 174.57 174.83 173.74 173.87 138,533,584 -0.96(-0.55%)
Jan 22, 2015 173.04 174.97 171.63 174.83 204,919,456 +2.56(+1.49%)
Jan 21, 2015 170.93 172.76 170.46 172.27 144,853,024 +0.87(+0.51%)
Jan 20, 2015 171.69 171.97 169.80 171.40 154,342,544 +0.36(+0.21%)
Jan 16, 2015 168.62 171.04 171.04 171.04 249,772,400 +2.21(+1.31%)
Jan 15, 2015 171.04 171.36 168.71 168.83 207,077,840 -1.56(-0.92%)
Jan 14, 2015 169.36 170.59 168.44 170.39 227,078,352 -1.03(-0.60%)
Jan 13, 2015 173.15 174.31 170.09 171.42 252,758,768 -0.48(-0.28%)
Jan 12, 2015 173.40 173.56 171.29 171.91 170,078,512 -1.36(-0.78%)
Jan 09, 2015 175.09 175.10 172.64 173.26 186,925,664 -1.40(-0.80%)
Jan 08, 2015 173.06 174.88 173.04 174.66 173,400,672 +3.05(+1.77%)
Jan 07, 2015 170.86 171.97 170.41 171.62 147,572,320 +2.11(+1.25%)
Jan 06, 2015 171.43 171.97 168.69 169.50 246,453,456 -1.61(-0.94%)
Jan 05, 2015 173.20 173.37 170.80 171.12 199,757,264 -3.15(-1.81%)
Jan 02, 2015 175.07 175.49 173.20 174.26 143,188,960 -0.09(-0.05%)
Dec 31, 2014 176.44 174.36 174.36 174.36 153,642,848 -1.75(-0.99%)
Dec 30, 2014 176.62 176.76 176.04 176.10 86,649,768 -0.95(-0.54%)
Dec 29, 2014 176.63 177.27 176.56 177.06 93,803,408 +0.24(+0.13%)
Dec 26, 2014 176.71 177.17 176.66 176.82 67,579,080 +0.57(+0.32%)
Dec 24, 2014 176.46 176.25 176.25 176.25 50,647,024 +0.02(+0.01%)
Dec 23, 2014 176.59 176.64 175.94 176.23 142,241,744 +0.24(+0.13%)
Dec 22, 2014 175.38 176.00 175.14 176.00 174,731,024 +0.81(+0.46%)
Dec 19, 2014 175.11 175.88 174.42 175.19 288,915,808 +0.74(+0.43%)
Dec 18, 2014 172.73 179.67 172.03 174.45 304,886,400 +4.21(+2.47%)
Dec 17, 2014 167.41 170.70 167.28 170.24 299,508,096 +3.27(+1.96%)
Dec 16, 2014 167.53 170.75 166.92 166.96 307,070,592 -1.35(-0.80%)
Dec 15, 2014 170.40 170.86 167.70 168.31 224,721,856 -1.16(-0.69%)
Dec 12, 2014 170.95 171.95 169.44 169.48 239,831,488 -2.78(-1.62%)
Dec 11, 2014 172.00 173.95 171.86 172.26 188,096,656 +0.87(+0.51%)
Dec 10, 2014 173.71 173.77 171.20 171.39 189,203,008 -2.79(-1.60%)
Dec 09, 2014 172.41 174.29 172.03 174.19 148,247,024 -0.12(-0.07%)
Dec 08, 2014 175.07 175.58 173.73 174.30 128,645,152 -1.17(-0.67%)
Dec 05, 2014 175.37 175.68 175.10 175.48 107,896,776 +0.29(+0.16%)
Dec 04, 2014 175.09 175.70 174.38 175.19 108,147,208 -0.19(-0.11%)
Dec 03, 2014 174.88 175.60 174.72 175.38 81,664,560 +0.68(+0.39%)
Dec 02, 2014 173.63 174.92 173.60 174.70 88,267,664 +1.12(+0.64%)
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.