Skip to main content

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

561.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 98.47 100.78 98.32 100.61 345,507,008 +3.48(+3.58%)
Mar 31, 2008 96.69 97.75 96.54 97.13 226,232,592 +0.24(+0.25%)
Mar 28, 2008 97.09 98.21 96.52 96.89 245,639,840 -0.88(-0.90%)
Mar 27, 2008 98.83 99.01 97.48 97.76 305,696,800 -0.31(-0.32%)
Mar 26, 2008 99.02 99.49 98.03 98.07 267,343,248 -1.20(-1.21%)
Mar 25, 2008 99.32 99.83 98.51 99.27 261,890,496 +0.01(+0.01%)
Mar 24, 2008 98.18 100.02 98.12 99.26 283,853,856 +1.99(+2.04%)
Mar 21, 2008 95.77 97.88 95.19 97.27 333,115,008 +0.00(+0.00%)
Mar 20, 2008 95.77 97.88 95.19 97.27 333,079,552 +1.33(+1.39%)
Mar 19, 2008 98.79 99.16 95.77 95.94 469,569,312 -2.47(-2.51%)
Mar 18, 2008 96.19 98.46 95.72 98.41 453,984,544 +3.93(+4.15%)
Mar 17, 2008 93.21 95.19 92.84 94.49 550,202,880 -0.88(-0.92%)
Mar 14, 2008 97.78 97.81 94.10 95.36 658,107,200 -1.62(-1.67%)
Mar 13, 2008 95.45 97.68 94.71 96.98 477,322,560 +0.24(+0.25%)
Mar 12, 2008 97.75 98.51 96.59 96.74 311,035,200 -0.91(-0.94%)
Mar 11, 2008 96.27 97.74 94.06 97.65 464,120,992 +3.39(+3.59%)
Mar 10, 2008 95.60 95.69 93.96 94.26 319,941,344 -1.26(-1.32%)
Mar 07, 2008 95.47 97.02 94.69 95.52 443,201,728 -0.99(-1.03%)
Mar 06, 2008 97.93 98.11 96.14 96.52 336,182,112 -2.04(-2.07%)
Mar 05, 2008 98.25 99.25 97.46 98.56 367,490,560 +0.62(+0.63%)
Mar 04, 2008 97.38 98.24 96.47 97.94 383,469,312 -0.38(-0.38%)
Mar 03, 2008 98.05 98.54 97.39 98.32 261,392,336 -0.24(-0.24%)
Feb 29, 2008 99.86 100.91 97.79 98.55 343,072,416 -2.25(-2.23%)
Feb 28, 2008 101.07 101.60 100.56 100.80 231,542,352 -0.99(-0.98%)
Feb 27, 2008 101.31 102.47 101.19 101.79 228,573,024 -0.10(-0.10%)
Feb 26, 2008 100.71 102.33 100.53 101.89 288,390,656 +0.76(+0.75%)
Feb 25, 2008 99.82 101.37 99.26 101.14 257,834,144 +1.26(+1.26%)
Feb 22, 2008 99.40 100.05 97.84 99.88 278,977,760 +0.61(+0.62%)
Feb 21, 2008 100.64 100.90 98.74 99.27 272,958,304 -0.83(-0.83%)
Feb 20, 2008 98.68 101.33 98.51 100.10 299,618,976 +0.30(+0.30%)
Feb 19, 2008 100.67 100.81 99.13 99.80 197,091,216 +0.28(+0.28%)
Feb 18, 2008 99.09 100.23 98.21 99.52 0 +0.00(+0.00%)
Feb 15, 2008 99.09 100.23 98.21 99.52 209,140,944 -0.02(-0.02%)
Feb 14, 2008 100.86 100.89 99.27 99.55 292,133,600 -0.88(-0.88%)
Feb 13, 2008 100.16 100.97 99.52 100.43 246,990,560 +1.02(+1.02%)
Feb 12, 2008 99.35 100.39 98.67 99.41 348,341,600 +0.91(+0.93%)
Feb 11, 2008 98.02 98.85 97.24 98.50 255,979,200 +0.50(+0.51%)
Feb 08, 2008 98.01 98.85 97.28 98.00 300,939,488 -0.63(-0.64%)
Feb 07, 2008 97.06 99.27 97.01 98.63 403,901,472 +0.65(+0.66%)
Feb 06, 2008 99.11 99.60 97.51 97.98 340,299,328 -0.80(-0.81%)
Feb 05, 2008 100.11 100.34 98.44 98.78 389,309,344 -2.72(-2.68%)
Feb 04, 2008 102.52 102.59 101.36 101.50 171,266,672 -1.30(-1.26%)
Feb 01, 2008 101.58 102.81 101.28 102.79 280,401,248 +1.63(+1.61%)
Jan 31, 2008 98.24 107.43 98.09 101.17 466,234,720 +1.81(+1.82%)
Jan 30, 2008 99.85 102.03 99.13 99.35 454,451,008 -0.74(-0.74%)
Jan 29, 2008 100.23 100.49 99.33 100.09 229,314,544 +0.49(+0.50%)
Jan 28, 2008 98.14 99.80 97.25 99.60 295,745,984 +1.62(+1.65%)
Jan 25, 2008 100.53 100.72 97.65 97.98 366,047,072 -1.44(-1.44%)
Jan 24, 2008 99.04 99.76 98.18 99.41 352,827,936 +0.83(+0.84%)
Jan 23, 2008 93.59 98.82 93.41 98.58 694,291,200 +2.31(+2.40%)
Jan 22, 2008 93.68 97.52 92.79 96.27 591,740,544 -0.99(-1.01%)
Jan 21, 2008 99.23 99.43 96.55 97.25 0 +0.00(+0.00%)
Jan 18, 2008 99.23 99.43 96.55 97.25 473,142,304 -1.01(-1.03%)
Jan 17, 2008 101.49 101.54 97.90 98.26 540,762,048 -2.61(-2.59%)
Jan 16, 2008 101.16 102.45 100.36 100.88 514,476,256 -0.88(-0.86%)
Jan 15, 2008 102.95 104.20 101.56 101.75 326,109,248 -2.29(-2.20%)
Jan 14, 2008 103.96 104.47 103.40 104.05 231,205,120 +0.83(+0.81%)
Jan 11, 2008 103.68 104.50 102.37 103.21 362,587,616 -0.84(-0.81%)
Jan 10, 2008 102.87 105.16 102.64 104.05 455,786,816 +0.68(+0.65%)
Jan 09, 2008 102.43 103.68 101.41 103.38 409,900,992 +1.08(+1.05%)
Jan 08, 2008 104.63 105.24 101.95 102.30 443,099,904 -1.68(-1.62%)
Jan 07, 2008 104.44 104.74 103.18 103.98 319,062,720 -0.09(-0.08%)
Jan 04, 2008 105.56 105.64 103.77 104.07 315,448,608 -2.61(-2.45%)
Jan 03, 2008 106.72 107.14 106.10 106.68 169,858,416 -0.05(-0.05%)
Jan 02, 2008 107.91 108.25 105.96 106.73 278,251,904 -0.94(-0.88%)
Jan 01, 2008 108.33 108.70 107.56 107.68 0 +0.00(+0.00%)
Dec 31, 2007 108.33 108.70 107.56 107.68 146,803,120 -0.80(-0.74%)
Dec 28, 2007 109.39 109.44 108.18 108.48 157,999,696 -0.27(-0.25%)
Dec 27, 2007 109.75 109.75 108.49 108.75 166,904,944 -1.38(-1.26%)
Dec 26, 2007 109.47 110.23 109.36 110.14 91,066,184 +0.23(+0.21%)
Dec 24, 2007 109.60 110.08 109.35 109.90 61,920,948 +0.81(+0.74%)
Dec 21, 2007 108.53 109.30 108.32 109.09 198,364,512 +0.98(+0.91%)
Dec 20, 2007 108.14 108.15 106.92 108.11 291,533,888 +0.68(+0.63%)
Dec 19, 2007 107.48 108.81 106.74 107.43 270,072,608 +0.00(+0.00%)
Dec 18, 2007 107.59 107.87 106.02 107.43 333,436,704 +0.60(+0.56%)
Dec 17, 2007 107.97 108.16 106.68 106.84 240,375,696 -1.55(-1.43%)
Dec 14, 2007 108.94 109.80 108.33 108.38 216,046,016 -1.39(-1.27%)
Dec 13, 2007 109.23 110.02 108.48 109.77 322,599,360 -0.23(-0.21%)
Dec 12, 2007 111.25 111.77 108.41 110.00 437,689,696 +1.08(+0.99%)
Dec 11, 2007 112.04 112.59 108.87 108.93 339,741,632 -3.07(-2.74%)
Dec 10, 2007 111.41 112.12 111.10 112.00 168,219,632 +0.86(+0.77%)
Dec 07, 2007 111.51 111.57 110.87 111.14 202,269,808 -0.02(-0.02%)
Dec 06, 2007 109.46 111.36 109.41 111.16 209,810,352 +1.57(+1.43%)
Dec 05, 2007 108.94 109.88 108.87 109.59 232,221,856 +1.80(+1.67%)
Dec 04, 2007 108.01 108.66 107.75 107.79 185,388,864 -0.97(-0.89%)
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.