Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 175.05 175.37 174.56 174.80 68,619,848 -0.37(-0.21%)
Nov 26, 2014 174.88 175.17 175.17 175.17 73,690,416 +0.45(+0.26%)
Nov 25, 2014 175.09 175.30 174.46 174.72 93,699,296 -0.13(-0.07%)
Nov 24, 2014 174.78 174.96 174.56 174.85 77,891,096 +0.49(+0.28%)
Nov 21, 2014 175.17 175.34 173.77 174.36 168,707,216 +0.93(+0.54%)
Nov 20, 2014 172.32 173.54 172.25 173.43 86,095,224 +0.30(+0.18%)
Nov 19, 2014 173.21 173.41 172.35 173.13 97,521,640 -0.28(-0.16%)
Nov 18, 2014 172.47 173.72 172.47 173.41 90,064,904 +1.00(+0.58%)
Nov 17, 2014 171.97 172.59 171.81 172.41 95,283,432 +0.11(+0.06%)
Nov 14, 2014 172.19 172.51 171.87 172.30 95,322,664 +0.04(+0.02%)
Nov 13, 2014 172.24 172.80 171.44 172.26 100,993,088 +0.19(+0.11%)
Nov 12, 2014 171.55 172.30 171.52 172.07 106,715,256 -0.18(-0.11%)
Nov 11, 2014 172.15 172.36 171.81 172.25 64,395,156 +0.16(+0.10%)
Nov 10, 2014 171.58 172.13 171.37 172.09 78,410,672 +0.54(+0.31%)
Nov 07, 2014 171.40 171.76 170.93 171.54 106,135,632 +0.16(+0.09%)
Nov 06, 2014 170.74 171.48 170.11 171.38 126,642,136 +0.68(+0.40%)
Nov 05, 2014 170.87 170.91 169.95 170.70 108,522,240 +1.07(+0.63%)
Nov 04, 2014 169.76 170.08 168.78 169.63 110,467,928 -0.59(-0.35%)
Nov 03, 2014 170.35 170.79 169.83 170.22 110,893,440 +0.09(+0.05%)
Oct 31, 2014 170.23 170.26 169.38 170.13 174,130,512 +1.92(+1.14%)
Oct 30, 2014 167.13 168.69 166.53 168.20 134,252,816 +1.07(+0.64%)
Oct 29, 2014 167.50 167.61 166.03 167.13 168,912,224 -0.25(-0.15%)
Oct 28, 2014 166.04 167.39 165.97 167.39 126,411,088 +1.90(+1.15%)
Oct 27, 2014 165.12 165.73 164.53 165.49 98,284,600 -0.23(-0.14%)
Oct 24, 2014 164.72 165.77 164.08 165.72 139,784,768 +1.27(+0.77%)
Oct 23, 2014 164.19 165.52 163.97 164.45 183,579,488 +1.89(+1.16%)
Oct 22, 2014 164.01 164.43 162.49 162.56 179,791,376 -1.16(-0.71%)
Oct 21, 2014 161.71 163.83 161.54 163.72 183,381,072 +3.18(+1.98%)
Oct 20, 2014 158.71 160.67 158.66 160.54 153,836,592 +1.54(+0.97%)
Oct 17, 2014 158.96 160.08 158.28 159.00 254,405,024 +1.86(+1.18%)
Oct 16, 2014 154.44 158.25 154.29 157.14 320,391,008 -0.13(-0.09%)
Oct 15, 2014 156.21 158.34 153.47 157.28 451,176,768 -1.07(-0.68%)
Oct 14, 2014 158.96 160.14 157.79 158.35 255,722,016 +0.24(+0.15%)
Oct 13, 2014 160.68 161.26 158.01 158.11 273,276,736 -2.64(-1.64%)
Oct 10, 2014 162.56 163.37 160.70 160.75 263,039,136 -1.86(-1.14%)
Oct 09, 2014 165.63 165.86 162.47 162.60 249,535,488 -3.29(-1.98%)
Oct 08, 2014 163.13 166.13 162.28 165.89 220,879,776 +2.85(+1.75%)
Oct 07, 2014 164.75 165.12 163.01 163.04 175,241,936 -2.56(-1.54%)
Oct 06, 2014 166.48 166.70 165.00 165.60 124,179,232 -0.19(-0.12%)
Oct 03, 2014 165.08 166.15 164.58 165.79 144,101,184 +1.81(+1.10%)
Oct 02, 2014 163.82 164.56 162.27 163.99 186,386,384 +0.03(+0.02%)
Oct 01, 2014 165.94 166.00 163.59 163.96 210,639,392 -2.25(-1.36%)
Sep 30, 2014 166.78 167.29 165.87 166.21 155,563,312 -0.44(-0.26%)
Sep 29, 2014 165.52 166.95 165.40 166.65 112,730,808 -0.30(-0.18%)
Sep 26, 2014 165.94 167.37 165.71 166.96 122,738,816 +1.32(+0.79%)
Sep 25, 2014 167.92 167.93 165.58 165.64 177,976,944 -2.72(-1.61%)
Sep 24, 2014 167.07 168.47 166.63 168.36 127,096,176 +1.31(+0.78%)
Sep 23, 2014 167.40 168.10 167.00 167.05 131,986,952 -0.96(-0.57%)
Sep 22, 2014 169.02 169.05 167.66 168.01 148,793,520 -1.31(-0.77%)
Sep 19, 2014 170.01 170.33 168.97 169.32 144,196,448 -0.15(-0.09%)
Sep 18, 2014 169.08 169.50 168.87 169.47 113,052,672 +0.90(+0.53%)
Sep 17, 2014 168.59 169.35 167.73 168.57 180,105,904 +0.23(+0.13%)
Sep 16, 2014 166.78 168.65 166.68 168.34 138,275,440 +1.26(+0.75%)
Sep 15, 2014 167.24 167.37 166.58 167.09 90,962,672 -0.12(-0.07%)
Sep 12, 2014 168.03 168.04 166.73 167.21 139,903,856 -0.98(-0.58%)
Sep 11, 2014 167.33 168.22 167.20 168.19 79,555,024 +0.19(+0.11%)
Sep 10, 2014 167.46 168.11 166.91 168.00 80,074,952 +0.63(+0.38%)
Sep 09, 2014 168.44 168.40 167.03 167.37 105,437,152 -1.07(-0.63%)
Sep 08, 2014 168.71 168.96 167.94 168.44 76,363,392 -0.44(-0.26%)
Sep 05, 2014 168.09 168.94 167.45 168.87 121,681,200 +0.76(+0.45%)
Sep 04, 2014 168.65 169.27 167.66 168.12 101,438,856 -0.24(-0.14%)
Sep 03, 2014 169.10 169.13 168.13 168.36 68,414,408 -0.09(-0.05%)
Sep 02, 2014 168.76 168.78 167.82 168.45 86,217,904 -0.08(-0.05%)
Aug 29, 2014 168.32 168.54 168.54 168.54 78,487,920 +0.48(+0.29%)
Aug 28, 2014 167.60 168.17 167.43 168.06 69,341,888 -0.09(-0.06%)
Aug 27, 2014 168.30 168.40 167.89 168.15 56,998,040 -0.07(-0.04%)
Aug 26, 2014 168.22 168.62 168.18 168.22 56,294,452 +0.11(+0.06%)
Aug 25, 2014 168.06 168.44 167.82 168.11 76,009,816 +0.85(+0.51%)
Aug 22, 2014 167.39 167.66 166.88 167.26 90,635,416 -0.26(-0.16%)
Aug 21, 2014 167.18 167.74 167.10 167.52 80,699,080 +0.49(+0.29%)
Aug 20, 2014 166.36 167.24 166.34 167.03 86,580,016 +0.44(+0.27%)
Aug 19, 2014 166.13 166.72 165.79 166.59 70,294,496 +0.87(+0.52%)
Aug 18, 2014 165.25 165.80 165.16 165.72 89,766,464 +1.38(+0.84%)
Aug 15, 2014 164.98 165.13 163.21 164.35 166,665,712 -0.03(-0.02%)
Aug 14, 2014 163.88 164.38 163.73 164.38 68,260,592 +0.77(+0.47%)
Aug 13, 2014 163.15 163.79 162.87 163.61 82,157,352 +1.10(+0.68%)
Aug 12, 2014 162.58 163.03 162.01 162.51 87,665,776 -0.22(-0.14%)
Aug 11, 2014 162.87 163.46 162.66 162.73 88,751,488 +0.47(+0.29%)
Aug 08, 2014 160.77 162.37 160.34 162.26 139,351,136 +1.85(+1.16%)
Aug 07, 2014 162.01 162.17 160.01 160.41 161,481,744 -0.87(-0.54%)
Aug 06, 2014 160.48 161.97 160.45 161.28 112,832,992 +0.05(+0.03%)
Aug 05, 2014 162.15 162.57 160.65 161.23 181,121,552 -1.58(-0.97%)
Aug 04, 2014 161.96 163.16 161.27 162.81 103,915,448 +1.17(+0.72%)
Aug 01, 2014 161.69 162.70 160.86 161.64 225,388,672 -0.50(-0.31%)
Jul 31, 2014 165.41 164.40 162.04 162.14 216,617,568 -3.27(-1.98%)
Jul 30, 2014 165.97 166.19 164.72 165.41 124,090,176 +0.03(+0.02%)
Jul 29, 2014 166.41 166.64 165.35 165.38 95,806,272 -0.71(-0.43%)
Jul 28, 2014 166.06 166.34 165.10 166.09 82,439,928 +0.07(+0.04%)
Jul 25, 2014 166.34 166.48 165.70 166.03 91,504,640 -0.78(-0.47%)
Jul 24, 2014 166.96 167.15 166.66 166.81 67,692,872 +0.01(+0.00%)
Jul 23, 2014 166.68 166.98 166.35 166.80 71,787,456 +0.37(+0.22%)
Jul 22, 2014 166.27 166.73 166.15 166.43 80,100,352 +0.72(+0.44%)
Jul 21, 2014 165.50 165.84 164.94 165.71 80,183,408 -0.31(-0.19%)
Jul 18, 2014 164.88 166.19 164.78 166.02 148,063,712 +1.68(+1.02%)
Jul 17, 2014 165.72 166.35 164.10 164.34 169,793,840 -1.89(-1.14%)
Jul 16, 2014 166.35 166.48 165.78 166.23 94,970,792 +0.61(+0.37%)
Jul 15, 2014 166.03 166.32 164.88 165.62 131,189,472 -0.31(-0.19%)
Jul 14, 2014 165.94 166.15 165.79 165.93 68,953,592 +0.83(+0.50%)
Jul 11, 2014 164.77 165.21 164.40 165.09 76,506,768 +0.23(+0.14%)
Jul 10, 2014 163.93 165.31 163.79 164.87 117,191,328 -0.66(-0.40%)
Jul 09, 2014 165.20 165.67 164.84 165.52 86,727,784 +0.74(+0.45%)
Jul 08, 2014 165.55 165.61 164.38 164.78 128,106,840 -1.07(-0.64%)
Jul 07, 2014 166.11 166.25 165.61 165.85 73,233,376 -0.58(-0.35%)
Jul 03, 2014 166.09 166.43 166.43 166.43 63,044,232 +0.81(+0.49%)
Jul 02, 2014 165.47 165.82 165.39 165.62 62,143,392 +0.17(+0.10%)
Jul 01, 2014 164.74 165.95 164.69 165.45 107,337,104 +1.10(+0.67%)
Jun 30, 2014 164.33 164.72 164.19 164.35 83,226,328 -0.08(-0.05%)
Jun 27, 2014 163.73 164.48 163.65 164.43 85,093,320 +0.32(+0.19%)
Jun 26, 2014 164.25 164.27 163.01 164.11 100,050,464 -0.12(-0.07%)
Jun 25, 2014 163.11 164.40 163.11 164.23 97,827,288 +0.74(+0.45%)
Jun 24, 2014 164.19 165.00 163.31 163.49 113,312,424 -0.99(-0.60%)
Jun 23, 2014 164.56 164.62 164.18 164.48 81,995,112 -0.05(-0.03%)
Jun 20, 2014 164.61 164.67 164.33 164.53 119,788,072 +0.33(+0.20%)
Jun 19, 2014 164.16 164.30 163.63 164.20 98,848,096 +0.19(+0.11%)
Jun 18, 2014 162.82 164.11 162.46 164.01 125,362,672 +1.19(+0.73%)
Jun 17, 2014 162.14 162.94 161.97 162.82 100,539,288 +0.45(+0.28%)
Jun 16, 2014 162.03 162.71 161.84 162.37 102,652,656 +0.13(+0.08%)
Jun 13, 2014 162.04 162.39 161.54 162.24 98,141,368 +0.49(+0.31%)
Jun 12, 2014 162.67 162.79 161.38 161.74 121,314,472 -1.15(-0.71%)
Jun 11, 2014 162.88 163.06 162.53 162.90 82,056,840 -0.57(-0.35%)
Jun 10, 2014 163.24 163.50 162.90 163.46 66,497,796 +0.19(+0.12%)
Jun 06, 2014 162.85 163.32 162.78 163.28 94,167,408 +0.77(+0.48%)
Jun 05, 2014 161.63 162.67 161.04 162.50 109,922,040 +1.05(+0.65%)
Jun 04, 2014 160.85 161.54 160.68 161.45 65,717,744 +0.33(+0.20%)
Jun 03, 2014 160.79 161.21 160.66 161.12 75,943,696 -0.08(-0.05%)
Jun 02, 2014 161.25 161.28 160.43 161.20 76,781,376 +0.18(+0.11%)
May 30, 2014 160.61 161.12 160.48 161.02 91,318,824 +0.26(+0.16%)
May 29, 2014 159.94 160.79 159.90 160.76 74,400,480 +0.83(+0.52%)
May 28, 2014 160.05 160.31 159.67 159.94 78,978,976 -0.12(-0.07%)
May 27, 2014 159.66 160.10 159.58 160.05 85,961,368 +0.98(+0.61%)
May 23, 2014 158.58 159.08 159.08 159.08 73,103,264 +0.41(+0.26%)
May 22, 2014 158.10 158.75 157.83 158.67 53,338,532 +0.61(+0.39%)
May 21, 2014 157.20 158.13 157.16 158.06 105,493,624 +1.32(+0.84%)
May 20, 2014 157.65 157.67 156.34 156.74 130,994,600 -0.99(-0.63%)
May 19, 2014 156.85 157.86 156.71 157.73 75,232,440 +0.58(+0.37%)
May 16, 2014 156.70 157.22 156.04 157.15 116,617,256 +0.54(+0.35%)
May 15, 2014 157.67 157.71 155.84 156.61 185,145,104 -1.39(-0.88%)
May 14, 2014 158.61 158.68 157.77 158.00 85,411,224 -0.75(-0.47%)
May 13, 2014 158.81 159.13 158.59 158.75 79,055,040 +0.15(+0.09%)
May 12, 2014 157.75 158.68 157.11 158.60 98,479,048 +1.53(+0.97%)
May 09, 2014 156.85 157.15 156.13 157.08 100,129,256 +0.24(+0.15%)
May 08, 2014 156.84 157.99 156.34 156.84 111,596,552 -0.17(-0.11%)
May 07, 2014 156.64 157.09 155.45 157.01 125,010,768 +0.92(+0.59%)
May 06, 2014 157.11 157.22 156.06 156.09 96,130,560 -1.37(-0.87%)
May 05, 2014 156.39 157.57 155.96 157.46 90,526,488 +0.30(+0.19%)
May 02, 2014 157.37 158.06 156.93 157.16 117,411,776 -0.22(-0.14%)
May 01, 2014 157.30 157.81 156.89 157.38 108,949,216 +0.01(+0.01%)
Apr 30, 2014 156.65 157.53 156.43 157.37 120,639,984 +0.47(+0.30%)
Apr 29, 2014 156.68 157.15 156.34 156.90 100,227,440 +0.73(+0.47%)
Apr 28, 2014 156.32 156.85 154.59 156.17 160,565,360 +0.49(+0.31%)
Apr 25, 2014 156.45 156.55 155.33 155.68 120,114,336 -1.29(-0.82%)
Apr 24, 2014 157.42 157.44 156.22 156.97 105,269,688 +0.32(+0.20%)
Apr 23, 2014 156.95 157.05 156.53 156.65 87,084,864 -0.37(-0.23%)
Apr 22, 2014 156.47 157.45 156.39 157.02 99,823,696 +0.71(+0.45%)
Apr 21, 2014 155.81 156.36 155.62 156.31 81,193,024 +0.54(+0.35%)
Apr 17, 2014 155.34 155.77 155.77 155.77 125,947,488 +0.22(+0.14%)
Apr 16, 2014 155.00 155.56 154.31 155.55 124,140,528 +1.61(+1.05%)
Apr 15, 2014 153.20 154.05 151.69 153.94 187,370,496 +1.05(+0.69%)
Apr 14, 2014 152.88 153.24 151.63 152.88 157,385,600 +1.19(+0.79%)
Apr 11, 2014 152.24 153.11 151.52 151.69 200,131,264 -1.38(-0.90%)
Apr 10, 2014 156.35 156.42 152.88 153.06 203,184,224 -3.29(-2.10%)
Apr 09, 2014 155.11 156.40 154.66 156.35 118,313,768 +1.66(+1.08%)
Apr 08, 2014 153.94 154.94 153.43 154.69 133,400,400 +0.63(+0.41%)
Apr 07, 2014 155.36 155.66 153.74 154.05 167,512,192 -1.72(-1.10%)
Apr 04, 2014 158.48 158.53 155.53 155.78 202,679,904 -1.86(-1.18%)
Apr 03, 2014 158.09 158.13 157.15 157.64 92,185,616 -0.21(-0.13%)
Apr 02, 2014 157.53 158.06 157.23 157.85 93,431,424 +0.53(+0.33%)
Apr 01, 2014 156.79 157.41 156.28 157.32 105,229,728 +1.04(+0.66%)
Mar 31, 2014 155.98 156.53 155.04 156.28 115,834,176 +1.27(+0.82%)
Mar 28, 2014 154.69 155.79 154.61 155.01 121,623,648 +0.76(+0.49%)
Mar 27, 2014 154.41 154.89 153.69 154.25 169,183,072 -0.33(-0.21%)
Mar 26, 2014 156.30 156.56 154.54 154.58 140,198,192 -1.12(-0.72%)
Mar 25, 2014 155.75 156.23 154.83 155.70 123,497,384 +0.73(+0.47%)
Mar 24, 2014 156.13 156.34 154.29 154.97 144,091,680 -0.64(-0.41%)
Mar 21, 2014 156.88 157.97 155.47 155.61 195,197,840 -0.60(-0.39%)
Mar 20, 2014 154.97 156.33 154.69 156.21 137,705,232 +0.90(+0.58%)
Mar 19, 2014 156.17 156.37 154.32 155.31 201,605,520 -0.83(-0.53%)
Mar 18, 2014 155.35 156.35 155.18 156.14 121,335,048 +1.11(+0.71%)
Mar 17, 2014 154.42 155.40 154.35 155.03 116,859,664 +1.39(+0.90%)
Mar 14, 2014 153.76 154.59 153.46 153.64 184,991,728 -0.43(-0.28%)
Mar 13, 2014 156.29 156.41 153.64 154.08 183,154,640 -1.75(-1.12%)
Mar 12, 2014 155.03 155.88 154.68 155.82 125,507,568 +0.04(+0.03%)
Mar 11, 2014 156.79 157.01 155.42 155.78 116,515,648 -0.77(-0.49%)
Mar 10, 2014 156.37 156.61 155.66 156.56 89,447,048 -0.08(-0.05%)
Mar 07, 2014 157.15 157.22 155.95 156.64 137,630,544 +0.07(+0.04%)
Mar 06, 2014 156.60 156.93 156.24 156.57 98,789,400 +0.36(+0.23%)
Mar 05, 2014 156.19 156.48 155.97 156.22 103,293,376 +0.14(+0.09%)
Mar 04, 2014 155.38 156.41 155.38 156.07 200,619,232 +2.16(+1.41%)
Mar 03, 2014 153.67 154.30 152.89 153.91 200,896,144 -1.09(-0.70%)
Feb 28, 2014 154.58 155.72 153.97 155.00 181,292,848 +0.39(+0.25%)
Feb 27, 2014 153.59 154.65 153.40 154.61 112,233,328 +0.81(+0.52%)
Feb 26, 2014 154.02 154.43 153.37 153.80 114,592,536 +0.01(+0.01%)
Feb 25, 2014 153.95 154.42 153.29 153.79 140,037,696 -0.06(-0.04%)
Feb 24, 2014 153.37 154.88 153.00 153.85 135,439,824 +0.85(+0.55%)
Feb 21, 2014 153.50 153.84 152.93 153.00 141,960,800 -0.18(-0.11%)
Feb 20, 2014 152.49 153.53 151.93 153.18 125,223,272 +0.90(+0.59%)
Feb 19, 2014 152.90 153.88 152.15 152.28 150,034,144 -1.02(-0.66%)
Feb 18, 2014 153.25 153.50 152.80 153.29 94,737,544 +0.18(+0.12%)
Feb 14, 2014 152.13 153.11 153.11 153.11 115,978,768 +0.84(+0.55%)
Feb 13, 2014 150.47 152.43 150.46 152.27 118,562,736 +0.78(+0.52%)
Feb 12, 2014 151.61 152.12 151.19 151.49 112,996,808 +0.08(+0.05%)
Feb 11, 2014 149.90 151.80 149.80 151.41 145,705,568 +1.64(+1.09%)
Feb 10, 2014 149.52 149.82 149.11 149.78 107,895,584 +0.28(+0.18%)
Feb 07, 2014 148.36 149.66 147.88 149.50 205,264,432 +1.83(+1.24%)
Feb 06, 2014 146.09 147.67 145.79 147.67 155,685,312 +1.92(+1.32%)
Feb 05, 2014 145.43 146.07 144.53 145.75 195,794,272 -0.18(-0.12%)
Feb 04, 2014 145.56 146.31 144.86 145.93 195,005,824 +1.01(+0.70%)
Feb 03, 2014 148.06 148.41 144.63 144.92 298,748,992 -3.34(-2.25%)
Jan 31, 2014 147.29 149.18 147.20 148.25 233,977,952 -0.87(-0.59%)
Jan 30, 2014 148.82 149.61 148.32 149.13 138,503,632 +1.56(+1.06%)
Jan 29, 2014 147.74 148.56 147.17 147.56 254,531,296 -1.43(-0.96%)
Jan 28, 2014 148.22 149.18 148.20 148.99 128,187,792 +0.88(+0.60%)
Jan 27, 2014 148.98 149.37 147.37 148.11 215,607,040 -0.73(-0.49%)
Jan 24, 2014 151.10 151.15 148.79 148.84 250,803,232 -3.25(-2.13%)
Jan 23, 2014 152.56 152.59 151.28 152.09 157,782,512 -1.26(-0.82%)
Jan 22, 2014 153.50 153.57 153.02 153.34 71,869,632 +0.10(+0.07%)
Jan 21, 2014 153.68 153.74 152.30 153.24 103,258,312 +0.45(+0.30%)
Jan 17, 2014 153.18 152.79 152.79 152.79 129,620,384 -0.65(-0.43%)
Jan 16, 2014 153.33 153.65 152.95 153.44 86,169,304 -0.20(-0.13%)
Jan 15, 2014 152.82 153.88 152.85 153.64 116,001,984 +0.82(+0.54%)
Jan 14, 2014 151.66 152.90 151.39 152.82 121,975,072 +1.65(+1.09%)
Jan 13, 2014 152.85 153.24 150.88 151.17 174,757,584 -2.04(-1.33%)
Jan 10, 2014 153.05 153.28 152.27 153.21 122,622,624 +0.42(+0.27%)
Jan 09, 2014 153.18 153.20 152.09 152.79 108,288,520 +0.10(+0.07%)
Jan 08, 2014 152.64 152.95 152.17 152.69 113,217,912 +0.03(+0.02%)
Jan 07, 2014 152.34 152.92 152.22 152.66 102,020,160 +0.93(+0.61%)
Jan 06, 2014 152.65 152.73 151.50 151.73 122,372,288 -0.44(-0.29%)
Jan 03, 2014 152.44 152.76 151.96 152.17 97,821,000 -0.03(-0.02%)
Jan 02, 2014 153.08 153.15 151.83 152.20 142,714,560 -1.47(-0.96%)
Dec 31, 2013 153.15 153.67 153.67 153.67 103,505,136 +0.72(+0.47%)
Dec 30, 2013 152.99 153.11 152.75 152.94 66,499,944 -0.02(-0.01%)
Dec 27, 2013 153.18 153.24 152.81 152.97 74,292,352 -0.01(-0.01%)
Dec 26, 2013 152.54 153.06 152.53 152.97 73,087,856 +0.77(+0.51%)
Dec 24, 2013 151.88 152.27 151.87 152.20 54,527,556 +0.33(+0.22%)
Dec 23, 2013 151.77 151.96 151.48 151.87 98,259,888 +0.81(+0.53%)
Dec 20, 2013 150.33 151.42 150.24 151.06 236,873,328 +0.87(+0.58%)
Dec 19, 2013 149.94 150.36 149.55 150.19 158,987,520 -0.17(-0.12%)
Dec 18, 2013 148.07 150.39 146.74 150.36 279,250,304 +2.52(+1.71%)
Dec 17, 2013 148.45 148.47 147.51 147.84 104,554,704 -0.47(-0.32%)
Dec 16, 2013 148.13 148.80 148.05 148.31 107,377,392 +0.92(+0.62%)
Dec 13, 2013 147.70 147.85 147.11 147.39 130,274,616 -0.02(-0.01%)
Dec 12, 2013 147.82 148.01 147.10 147.41 136,255,392 -0.49(-0.33%)
Dec 11, 2013 149.64 149.66 147.72 147.90 158,063,904 -1.68(-1.12%)
Dec 10, 2013 149.76 150.08 149.48 149.58 88,969,552 -0.54(-0.36%)
Dec 09, 2013 150.17 150.34 149.92 150.12 84,160,416 +0.38(+0.25%)
Dec 06, 2013 148.08 149.88 149.08 149.74 154,345,824 +1.60(+1.08%)
Dec 05, 2013 148.47 148.74 147.94 148.13 125,271,072 -0.60(-0.40%)
Dec 04, 2013 148.21 149.35 147.59 148.73 147,801,344 -0.02(-0.01%)
Dec 03, 2013 148.91 149.28 148.27 148.75 138,888,496 -0.64(-0.43%)
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.