Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 114.23 114.86 112.92 113.94 290,799,200 +1.13(+1.01%)
Nov 29, 2007 112.37 113.22 111.97 112.80 259,874,976 +0.04(+0.03%)
Nov 28, 2007 110.51 113.03 110.47 112.76 335,398,656 +3.49(+3.20%)
Nov 27, 2007 108.63 109.78 108.03 109.27 383,325,824 +1.24(+1.15%)
Nov 26, 2007 110.69 111.04 107.81 108.03 279,362,144 -2.44(-2.21%)
Nov 23, 2007 109.65 110.63 109.37 110.47 101,364,336 +1.88(+1.73%)
Nov 21, 2007 109.66 110.30 108.58 108.59 338,001,888 -2.27(-2.05%)
Nov 20, 2007 110.38 111.54 108.92 110.86 540,536,448 +0.67(+0.61%)
Nov 19, 2007 111.35 111.41 109.75 110.18 349,243,136 -1.56(-1.39%)
Nov 16, 2007 112.14 112.26 110.80 111.74 402,838,784 +0.19(+0.17%)
Nov 15, 2007 112.33 113.04 110.76 111.55 343,190,976 -1.63(-1.44%)
Nov 14, 2007 114.37 114.50 112.50 113.18 300,524,384 -0.31(-0.28%)
Nov 13, 2007 111.42 113.67 111.30 113.49 249,277,376 +3.36(+3.05%)
Nov 12, 2007 111.29 112.37 110.14 110.14 317,019,808 -1.10(-0.99%)
Nov 09, 2007 111.66 113.08 111.05 111.24 362,358,048 -1.55(-1.37%)
Nov 08, 2007 113.42 114.43 111.19 112.79 488,473,248 -0.57(-0.51%)
Nov 07, 2007 115.30 116.58 113.09 113.36 399,326,912 -3.19(-2.74%)
Nov 06, 2007 115.62 116.58 114.89 116.55 231,753,600 +1.55(+1.35%)
Nov 05, 2007 114.69 115.85 113.43 115.00 295,859,552 -0.88(-0.76%)
Nov 02, 2007 116.14 116.50 114.36 115.88 432,159,168 +0.13(+0.11%)
Nov 01, 2007 117.49 117.58 115.42 115.75 434,387,072 -2.78(-2.34%)
Oct 31, 2007 118.01 119.00 117.14 118.53 288,255,520 +1.22(+1.04%)
Oct 30, 2007 117.61 117.84 117.16 117.31 173,474,960 -0.82(-0.69%)
Oct 29, 2007 117.98 118.37 117.69 118.13 139,372,416 +0.39(+0.33%)
Oct 26, 2007 117.31 117.74 116.42 117.74 230,268,640 +1.36(+1.17%)
Oct 25, 2007 116.23 116.72 114.87 116.37 309,588,928 +0.28(+0.24%)
Oct 24, 2007 115.89 116.30 113.43 116.10 425,999,776 -0.22(-0.18%)
Oct 23, 2007 116.08 116.46 115.16 116.31 234,824,416 +0.94(+0.81%)
Oct 22, 2007 114.09 115.55 113.94 115.38 341,832,736 +0.67(+0.58%)
Oct 19, 2007 117.33 119.93 114.70 114.71 387,658,624 -3.08(-2.62%)
Oct 18, 2007 117.61 118.17 117.33 117.79 193,515,424 -0.43(-0.36%)
Oct 17, 2007 118.78 118.86 116.86 118.22 282,661,952 +0.36(+0.31%)
Oct 16, 2007 118.34 119.93 117.62 117.86 217,070,288 -0.94(-0.79%)
Oct 15, 2007 119.77 119.84 117.98 118.80 210,079,376 -1.01(-0.84%)
Oct 12, 2007 119.15 119.83 119.00 119.81 162,487,904 +0.66(+0.55%)
Oct 11, 2007 120.28 120.73 118.44 119.16 304,652,896 +0.34(+0.29%)
Oct 10, 2007 118.81 118.81 118.81 118.81 0 +0.00(+0.00%)
Oct 09, 2007 118.81 118.81 118.81 118.81 0 +0.00(+0.00%)
Oct 08, 2007 119.09 119.17 118.62 118.81 92,973,352 -0.64(-0.53%)
Oct 05, 2007 118.82 119.64 118.51 119.45 175,596,208 +1.40(+1.19%)
Oct 04, 2007 118.11 118.23 117.72 118.05 100,115,976 +0.18(+0.16%)
Oct 03, 2007 117.88 118.34 117.27 117.86 155,312,128 -0.24(-0.20%)
Oct 02, 2007 118.50 118.53 117.88 118.10 147,030,352 -0.16(-0.14%)
Oct 01, 2007 116.96 118.61 116.88 118.26 193,236,560 +1.32(+1.13%)
Sep 28, 2007 117.15 117.41 116.48 116.94 174,010,912 -0.39(-0.33%)
Sep 27, 2007 117.19 117.34 116.64 117.33 133,993,240 +0.69(+0.59%)
Sep 26, 2007 116.69 117.09 116.03 116.64 176,837,104 +0.61(+0.53%)
Sep 25, 2007 115.58 116.24 115.32 116.03 185,598,960 -0.23(-0.20%)
Sep 24, 2007 116.82 117.12 116.01 116.26 181,581,808 -0.22(-0.18%)
Sep 21, 2007 116.93 117.35 116.30 116.47 184,569,024 -0.24(-0.20%)
Sep 20, 2007 117.09 117.59 116.58 116.71 228,138,464 -0.83(-0.70%)
Sep 19, 2007 117.27 118.33 113.51 117.54 252,810,720 +0.69(+0.59%)
Sep 18, 2007 113.68 116.88 113.53 116.85 343,546,784 +3.34(+2.94%)
Sep 17, 2007 113.40 114.11 113.15 113.51 143,315,072 -0.61(-0.54%)
Sep 14, 2007 113.52 114.27 113.23 114.12 159,049,472 -0.01(-0.01%)
Sep 13, 2007 113.34 114.54 113.58 114.13 200,748,848 +0.80(+0.70%)
Sep 12, 2007 112.89 113.77 112.65 113.33 195,152,560 +0.29(+0.26%)
Sep 11, 2007 112.08 113.20 112.00 113.04 211,279,040 +1.30(+1.17%)
Sep 10, 2007 112.30 112.45 110.62 111.74 250,936,464 -0.22(-0.19%)
Sep 07, 2007 112.27 112.58 111.33 111.95 307,173,440 -1.58(-1.39%)
Sep 06, 2007 113.62 113.90 112.76 113.53 166,748,736 +0.26(+0.23%)
Sep 05, 2007 113.32 113.71 112.67 113.27 216,900,256 -0.99(-0.87%)
Sep 04, 2007 113.01 114.95 112.97 114.26 156,043,872 +1.14(+1.01%)
Aug 31, 2007 113.16 113.81 112.53 113.12 241,972,976 +1.10(+0.99%)
Aug 30, 2007 111.67 112.81 111.37 112.01 249,662,288 -0.30(-0.27%)
Aug 29, 2007 110.81 112.47 110.33 112.31 270,862,464 +2.16(+1.96%)
Aug 28, 2007 112.19 112.09 109.95 110.15 293,638,464 -2.48(-2.20%)
Aug 27, 2007 113.32 113.68 112.46 112.63 147,410,928 -1.06(-0.93%)
Aug 24, 2007 112.21 113.68 112.11 113.68 168,151,328 +1.39(+1.24%)
Aug 23, 2007 113.12 113.16 111.60 112.30 265,947,168 -0.10(-0.09%)
Aug 22, 2007 111.86 112.51 111.39 112.40 222,896,592 +1.32(+1.19%)
Aug 21, 2007 110.73 111.88 110.47 111.08 204,799,184 +0.22(+0.20%)
Aug 20, 2007 111.26 111.49 109.82 110.86 244,080,304 -0.05(-0.05%)
Aug 17, 2007 111.52 113.70 108.36 110.91 506,442,528 +2.00(+1.84%)
Aug 16, 2007 107.27 109.55 105.00 108.91 712,761,344 +0.81(+0.75%)
Aug 15, 2007 109.10 110.72 107.78 108.10 422,302,496 -1.51(-1.38%)
Aug 14, 2007 110.95 111.94 109.38 109.61 344,426,336 -1.70(-1.53%)
Aug 13, 2007 112.28 112.58 111.15 111.31 237,348,384 +0.40(+0.36%)
Aug 10, 2007 110.66 112.28 109.69 110.91 536,191,616 -0.52(-0.47%)
Aug 09, 2007 112.99 114.93 111.35 111.43 466,586,176 -3.40(-2.96%)
Aug 08, 2007 113.86 115.42 112.92 114.83 358,452,224 +1.58(+1.39%)
Aug 07, 2007 111.85 114.20 111.31 113.25 365,742,496 +1.20(+1.07%)
Aug 06, 2007 110.99 112.53 109.24 112.06 423,676,800 +1.85(+1.68%)
Aug 03, 2007 111.43 113.11 109.75 110.21 468,884,736 -2.91(-2.58%)
Aug 02, 2007 112.76 113.25 111.33 113.12 384,433,760 +0.90(+0.80%)
Aug 01, 2007 111.27 112.67 110.33 112.23 610,163,520 +0.54(+0.49%)
Jul 31, 2007 113.95 114.55 111.16 111.68 412,591,808 -1.27(-1.13%)
Jul 30, 2007 111.40 113.29 111.35 112.96 367,353,152 +1.74(+1.56%)
Jul 27, 2007 113.59 114.10 111.17 111.22 551,647,040 -2.23(-1.97%)
Jul 26, 2007 115.11 115.58 112.20 113.45 606,978,688 -2.75(-2.37%)
Jul 25, 2007 116.51 116.80 115.16 116.20 345,984,224 +0.24(+0.21%)
Jul 24, 2007 117.36 118.24 115.55 115.96 335,067,584 -2.05(-1.73%)
Jul 23, 2007 118.17 118.58 117.49 118.01 158,080,816 +0.36(+0.31%)
Jul 20, 2007 118.71 118.99 116.72 117.65 320,293,568 -1.20(-1.01%)
Jul 19, 2007 118.95 119.20 118.61 118.85 189,378,272 +0.46(+0.39%)
Jul 18, 2007 118.21 118.64 117.49 118.39 304,859,936 -0.22(-0.18%)
Jul 17, 2007 118.74 119.56 118.55 118.61 163,338,464 -0.06(-0.05%)
Jul 16, 2007 118.79 119.20 118.47 118.67 128,334,144 -0.02(-0.01%)
Jul 13, 2007 118.47 119.15 118.33 118.68 145,841,184 +0.35(+0.30%)
Jul 12, 2007 116.78 118.61 116.76 118.33 174,233,056 +1.84(+1.58%)
Jul 11, 2007 115.54 116.53 115.36 116.49 229,028,496 +0.82(+0.71%)
Jul 10, 2007 116.76 116.96 115.55 115.67 235,306,128 -1.59(-1.36%)
Jul 09, 2007 117.34 117.54 116.97 117.26 94,088,024 +0.02(+0.01%)
Jul 06, 2007 116.68 117.39 116.44 117.25 105,824,032 +0.61(+0.53%)
Jul 05, 2007 116.91 116.93 116.21 116.64 116,321,176 -0.12(-0.10%)
Jul 03, 2007 116.67 116.88 116.49 116.76 70,519,984 +0.42(+0.36%)
Jul 02, 2007 115.51 116.44 115.55 116.34 134,818,704 +1.04(+0.90%)
Jun 29, 2007 115.52 116.23 114.31 115.29 260,554,560 +0.04(+0.03%)
Jun 28, 2007 115.16 116.05 114.71 115.25 204,990,032 -0.02(-0.01%)
Jun 27, 2007 113.50 115.40 113.48 115.27 272,747,008 +1.62(+1.42%)
Jun 26, 2007 115.09 115.32 113.65 113.65 258,142,720 -1.18(-1.03%)
Jun 25, 2007 115.39 115.92 114.21 114.83 302,727,456 -0.55(-0.48%)
Jun 22, 2007 115.98 116.32 114.85 115.39 267,656,208 -1.10(-0.94%)
Jun 21, 2007 115.87 116.58 115.16 116.48 267,821,696 +0.64(+0.56%)
Jun 20, 2007 117.71 117.71 115.70 115.84 231,265,344 -1.63(-1.39%)
Jun 19, 2007 116.92 117.56 116.77 117.47 144,997,584 +0.29(+0.25%)
Jun 18, 2007 117.56 117.56 117.00 117.18 115,650,080 -0.14(-0.12%)
Jun 15, 2007 117.37 117.77 117.21 117.32 201,496,144 +0.16(+0.14%)
Jun 14, 2007 116.54 117.36 116.52 117.16 191,508,496 +0.74(+0.64%)
Jun 13, 2007 115.35 116.55 114.75 116.41 252,155,936 +1.72(+1.50%)
Jun 12, 2007 115.48 116.14 114.62 114.70 307,632,096 -1.32(-1.14%)
Jun 11, 2007 115.68 116.46 115.50 116.01 129,909,736 +0.25(+0.22%)
Jun 08, 2007 114.27 115.88 114.27 115.76 230,916,064 +1.49(+1.30%)
Jun 07, 2007 116.25 116.88 114.24 114.27 303,329,472 -2.10(-1.80%)
Jun 06, 2007 117.16 117.22 116.31 116.37 214,152,304 -1.27(-1.08%)
Jun 05, 2007 117.80 117.95 117.16 117.64 166,930,224 -0.47(-0.40%)
Jun 04, 2007 117.68 118.33 117.63 118.11 101,827,976 +0.02(+0.01%)
Jun 01, 2007 118.01 118.34 117.65 118.09 140,618,720 +0.58(+0.50%)
May 31, 2007 117.83 117.94 117.36 117.51 149,885,104 -0.12(-0.10%)
May 30, 2007 116.15 117.68 115.99 117.63 168,702,624 +0.95(+0.81%)
May 29, 2007 116.51 116.88 116.08 116.68 107,017,944 +0.42(+0.36%)
May 25, 2007 116.14 116.51 115.87 116.26 108,697,592 +0.48(+0.42%)
May 24, 2007 116.91 117.42 115.53 115.78 244,981,744 -1.06(-0.91%)
May 23, 2007 117.33 117.65 116.77 116.83 174,559,216 +0.02(+0.01%)
May 22, 2007 117.09 117.39 116.79 116.82 107,189,896 -0.09(-0.08%)
May 21, 2007 116.95 117.44 116.88 116.91 227,904,208 -0.06(-0.05%)
May 18, 2007 116.42 116.97 116.35 116.97 129,408,280 +1.01(+0.87%)
May 17, 2007 116.05 116.47 115.81 115.96 132,500,536 -0.23(-0.20%)
May 16, 2007 115.52 116.21 115.25 116.19 149,608,768 +0.79(+0.68%)
May 15, 2007 115.52 116.24 115.11 115.40 235,859,536 +0.03(+0.03%)
May 14, 2007 115.68 115.96 114.80 115.37 140,978,032 -0.25(-0.22%)
May 11, 2007 114.86 115.68 114.75 115.62 147,974,304 +0.98(+0.86%)
May 10, 2007 115.68 115.75 114.40 114.64 200,507,648 -1.21(-1.05%)
May 09, 2007 115.46 117.12 115.25 115.85 134,318,128 +0.31(+0.27%)
May 08, 2007 115.39 115.67 115.06 115.54 106,113,928 -0.15(-0.13%)
May 07, 2007 115.64 115.88 115.58 115.69 83,095,304 +0.02(+0.02%)
May 04, 2007 115.56 115.82 115.13 115.67 125,790,832 +0.44(+0.38%)
May 03, 2007 115.10 115.27 114.24 115.23 114,614,552 +0.62(+0.54%)
May 02, 2007 114.12 114.93 114.01 114.61 113,748,424 +0.67(+0.58%)
May 01, 2007 113.75 114.56 113.18 113.94 175,389,328 +0.29(+0.26%)
Apr 30, 2007 114.69 114.77 113.59 113.65 131,632,016 -0.95(-0.83%)
Apr 27, 2007 114.27 114.77 114.08 114.60 141,163,504 -0.09(-0.08%)
Apr 26, 2007 114.57 114.81 114.27 114.70 115,789,240 +0.13(+0.11%)
Apr 25, 2007 113.99 114.70 113.45 114.56 142,416,288 +1.04(+0.92%)
Apr 24, 2007 113.61 113.74 112.91 113.52 149,357,168 +0.05(+0.04%)
Apr 23, 2007 113.72 113.99 113.41 113.48 100,799,400 -0.43(-0.38%)
Apr 20, 2007 113.60 113.91 112.70 113.91 161,943,280 +1.07(+0.94%)
Apr 19, 2007 112.32 112.97 112.17 112.84 134,835,408 -0.03(-0.03%)
Apr 18, 2007 112.36 113.20 112.33 112.87 115,270,096 +0.14(+0.12%)
Apr 17, 2007 112.64 112.97 112.40 112.73 141,483,712 +0.30(+0.27%)
Apr 16, 2007 111.77 112.56 111.76 112.44 108,563,984 +1.06(+0.95%)
Apr 13, 2007 111.06 111.38 110.64 111.38 111,130,720 +0.51(+0.46%)
Apr 12, 2007 110.17 111.07 109.86 110.87 151,935,168 +0.49(+0.44%)
Apr 11, 2007 110.99 111.03 110.01 110.38 138,820,768 -0.45(-0.41%)
Apr 10, 2007 110.62 111.02 110.57 110.83 73,888,960 +0.13(+0.12%)
Apr 09, 2007 110.86 110.98 110.48 110.70 66,586,732 +0.15(+0.14%)
Apr 05, 2007 110.11 110.70 110.07 110.55 61,092,404 +0.30(+0.27%)
Apr 04, 2007 110.13 110.33 109.72 110.25 83,510,448 +0.12(+0.11%)
Apr 03, 2007 109.58 110.35 109.53 110.13 107,537,776 +1.17(+1.08%)
Apr 02, 2007 108.95 109.19 107.98 108.95 103,603,632 +0.12(+0.11%)
Mar 30, 2007 109.02 109.48 107.73 108.83 167,272,608 +0.02(+0.02%)
Mar 29, 2007 109.25 109.30 108.21 108.81 181,946,912 +0.12(+0.11%)
Mar 28, 2007 108.94 109.19 108.27 108.69 199,527,120 -0.80(-0.73%)
Mar 27, 2007 109.69 109.72 109.13 109.49 130,756,416 -0.26(-0.24%)
Mar 26, 2007 109.98 110.10 108.90 109.75 148,488,240 -0.15(-0.13%)
Mar 23, 2007 109.81 110.22 109.71 109.90 97,101,768 +0.16(+0.15%)
Mar 22, 2007 109.97 110.12 109.44 109.74 155,194,384 -0.08(-0.08%)
Mar 21, 2007 108.14 110.10 107.93 109.82 199,973,168 +1.78(+1.65%)
Mar 20, 2007 107.36 108.10 107.27 108.04 107,840,656 +0.59(+0.55%)
Mar 19, 2007 106.73 107.55 106.19 107.45 125,527,824 +1.28(+1.21%)
Mar 16, 2007 106.77 107.02 105.86 106.17 158,562,096 -0.72(-0.67%)
Mar 15, 2007 106.51 107.29 106.38 106.89 172,765,680 +0.15(+0.14%)
Mar 14, 2007 106.10 106.81 104.81 106.75 302,478,432 +0.79(+0.75%)
Mar 13, 2007 108.06 107.89 105.80 105.96 248,013,568 -2.10(-1.94%)
Mar 12, 2007 107.50 108.33 107.42 108.06 104,868,888 +0.16(+0.15%)
Mar 09, 2007 108.30 108.39 107.36 107.90 140,607,856 +0.03(+0.03%)
Mar 08, 2007 107.71 108.19 107.35 107.87 153,819,776 +0.91(+0.85%)
Mar 07, 2007 106.98 107.65 106.84 106.96 150,300,768 -0.11(-0.10%)
Mar 06, 2007 106.36 107.39 105.55 107.07 187,028,480 +1.80(+1.71%)
Mar 05, 2007 105.71 106.98 105.25 105.27 187,789,296 -1.01(-0.95%)
Mar 02, 2007 107.34 107.81 106.27 106.28 212,137,744 -1.41(-1.31%)
Mar 01, 2007 106.79 108.26 105.81 107.69 277,697,696 -0.32(-0.30%)
Feb 28, 2007 107.60 108.82 107.15 108.01 231,649,584 +1.09(+1.02%)
Feb 27, 2007 110.27 110.52 106.53 106.92 358,436,192 -4.33(-3.89%)
Feb 26, 2007 111.77 111.86 110.94 111.25 90,445,664 -0.11(-0.10%)
Feb 23, 2007 111.70 111.74 110.94 111.36 93,904,368 -0.44(-0.39%)
Feb 22, 2007 111.94 112.22 111.26 111.80 103,176,360 -0.08(-0.08%)
Feb 21, 2007 111.61 111.95 111.40 111.88 83,467,224 -0.05(-0.04%)
Feb 20, 2007 111.56 112.05 110.41 111.93 74,256,040 +0.24(+0.21%)
Feb 16, 2007 111.47 111.71 111.31 111.69 51,984,496 -0.05(-0.05%)
Feb 15, 2007 111.64 111.86 111.46 111.75 50,515,864 +0.15(+0.13%)
Feb 14, 2007 110.98 111.82 110.96 111.60 86,165,912 +0.73(+0.66%)
Feb 13, 2007 110.19 111.06 110.18 110.87 83,630,560 +0.93(+0.84%)
Feb 12, 2007 110.32 110.40 109.75 109.94 85,666,496 -0.38(-0.34%)
Feb 09, 2007 111.19 111.39 109.90 110.32 103,185,880 -0.83(-0.74%)
Feb 08, 2007 110.96 111.22 110.57 111.15 92,170,608 -0.15(-0.13%)
Feb 07, 2007 111.22 111.41 110.80 111.29 72,648,448 +0.25(+0.22%)
Feb 06, 2007 111.11 111.16 110.62 111.05 74,477,192 +0.03(+0.03%)
Feb 05, 2007 110.90 111.09 110.63 111.02 55,803,652 +0.03(+0.03%)
Feb 02, 2007 110.93 111.09 110.66 110.99 64,725,968 +0.15(+0.14%)
Feb 01, 2007 110.48 110.87 110.30 110.83 90,433,584 +0.66(+0.60%)
Jan 31, 2007 109.31 110.47 109.14 110.17 119,887,680 +0.74(+0.67%)
Jan 30, 2007 109.10 109.49 108.88 109.44 91,865,032 +0.57(+0.52%)
Jan 29, 2007 108.98 109.45 108.63 108.87 86,265,536 -0.08(-0.08%)
Jan 26, 2007 109.27 109.33 108.51 108.95 97,316,040 -0.08(-0.07%)
Jan 25, 2007 110.24 110.30 108.84 109.03 96,015,464 -1.30(-1.17%)
Jan 24, 2007 109.58 110.35 109.53 110.33 72,948,016 +0.88(+0.80%)
Jan 23, 2007 109.03 109.66 108.88 109.45 70,541,136 +0.32(+0.30%)
Jan 22, 2007 109.65 109.68 108.78 109.12 78,626,712 -0.34(-0.31%)
Jan 19, 2007 109.25 109.68 109.19 109.46 74,342,544 +0.22(+0.20%)
Jan 18, 2007 109.73 109.80 109.07 109.25 89,007,352 -0.37(-0.34%)
Jan 17, 2007 109.48 109.95 109.39 109.61 65,552,660 +0.05(+0.04%)
Jan 16, 2007 109.65 109.94 109.39 109.57 58,560,340 -0.22(-0.20%)
Jan 12, 2007 108.92 109.78 108.92 109.78 75,193,768 +0.83(+0.76%)
Jan 11, 2007 108.50 109.31 108.45 108.95 72,455,216 +0.47(+0.44%)
Jan 10, 2007 107.74 108.50 107.53 108.48 94,500,776 +0.36(+0.33%)
Jan 09, 2007 108.30 108.53 107.61 108.12 98,744,096 -0.09(-0.09%)
Jan 08, 2007 107.93 108.38 107.49 108.21 93,492,320 +0.50(+0.46%)
Jan 05, 2007 108.32 108.37 107.59 107.71 100,005,408 -0.87(-0.80%)
Jan 04, 2007 108.24 108.87 107.77 108.58 90,854,888 +0.23(+0.21%)
Jan 03, 2007 109.02 109.49 107.74 108.35 123,701,744 -0.19(-0.18%)
Dec 29, 2006 108.91 109.25 108.40 108.54 59,315,792 -0.45(-0.42%)
Dec 28, 2006 109.15 109.37 108.83 108.99 48,653,848 -0.23(-0.21%)
Dec 27, 2006 108.73 109.29 108.70 109.22 51,839,280 +0.71(+0.66%)
Dec 26, 2006 107.92 108.53 107.90 108.51 42,661,492 +0.64(+0.59%)
Dec 22, 2006 108.56 108.56 107.81 107.88 80,990,280 -0.67(-0.61%)
Dec 21, 2006 109.04 109.16 108.31 108.54 63,539,552 -0.40(-0.37%)
Dec 20, 2006 109.05 109.34 108.84 108.94 54,111,120 -0.06(-0.06%)
Dec 19, 2006 108.49 109.26 108.21 109.00 84,838,784 +0.21(+0.19%)
Dec 18, 2006 109.25 109.51 108.64 108.79 63,876,440 -0.30(-0.27%)
Dec 15, 2006 109.32 109.52 109.02 109.09 92,451,784 -0.60(-0.55%)
Dec 14, 2006 108.72 109.78 108.71 109.69 84,513,512 +0.96(+0.88%)
Dec 13, 2006 109.01 109.09 108.50 108.73 72,441,512 +0.12(+0.11%)
Dec 12, 2006 108.59 108.73 107.98 108.62 101,056,640 -0.08(-0.08%)
Dec 11, 2006 108.39 108.90 108.33 108.70 51,902,300 +0.31(+0.29%)
Dec 08, 2006 108.17 108.76 107.90 108.39 103,890,712 +0.20(+0.18%)
Dec 07, 2006 108.86 109.06 108.15 108.19 81,999,768 -0.48(-0.44%)
Dec 06, 2006 108.73 108.89 108.45 108.66 69,485,064 -0.09(-0.08%)
Dec 05, 2006 108.50 108.80 108.27 108.76 95,740,816 +0.47(+0.43%)
Dec 04, 2006 107.49 108.49 107.48 108.29 114,576,408 +0.82(+0.76%)
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.