Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 355.38 355.38 355.38 51,969,052 +1.80(+0.51%)
Dec 30, 2020 353.92 354.64 353.19 353.58 51,969,052 +0.50(+0.14%)
Dec 29, 2020 355.31 355.50 352.48 353.08 56,317,992 -0.67(-0.19%)
Dec 28, 2020 353.35 354.16 352.71 353.76 40,874,476 +3.01(+0.86%)
Dec 24, 2020 349.87 350.77 349.27 350.74 27,834,978 +1.36(+0.39%)
Dec 23, 2020 350.06 351.33 349.05 349.38 48,469,380 +0.31(+0.09%)
Dec 22, 2020 349.99 350.11 347.92 349.07 50,451,468 -0.59(-0.17%)
Dec 21, 2020 346.91 359.74 344.12 349.66 101,060,264 -1.25(-0.36%)
Dec 18, 2020 352.62 352.79 348.86 350.91 143,649,584 -1.41(-0.40%)
Dec 17, 2020 352.04 352.53 351.19 352.32 67,619,664 +1.96(+0.56%)
Dec 16, 2020 350.03 351.30 349.13 350.36 61,648,092 +0.55(+0.16%)
Dec 15, 2020 347.74 349.81 346.34 349.81 67,497,184 +4.67(+1.35%)
Dec 14, 2020 348.91 350.01 344.97 345.15 72,951,072 -1.55(-0.45%)
Dec 11, 2020 345.37 347.12 343.82 346.70 60,960,660 -0.41(-0.12%)
Dec 10, 2020 345.82 348.18 344.93 347.11 60,877,048 -0.11(-0.03%)
Dec 09, 2020 351.03 351.19 346.37 347.22 78,197,496 -3.14(-0.90%)
Dec 08, 2020 348.04 350.94 348.00 350.36 44,542,168 +1.02(+0.29%)
Dec 07, 2020 349.27 349.84 348.04 349.34 51,429,792 -0.72(-0.21%)
Dec 04, 2020 347.66 350.06 347.57 350.06 53,619,000 +2.99(+0.86%)
Dec 03, 2020 347.06 348.49 345.94 347.07 66,209,372 -0.22(-0.06%)
Dec 02, 2020 345.30 347.32 344.71 347.29 48,360,752 +0.85(+0.25%)
Dec 01, 2020 346.01 348.00 345.40 346.43 78,430,800 +3.75(+1.09%)
Nov 30, 2020 343.42 343.69 339.95 342.69 88,200,976 -1.52(-0.44%)
Nov 27, 2020 344.37 344.69 343.18 344.21 30,126,074 +0.96(+0.28%)
Nov 25, 2020 343.70 343.73 342.14 343.25 47,893,632 -0.53(-0.15%)
Nov 24, 2020 340.94 344.34 340.06 343.78 65,627,896 +5.45(+1.61%)
Nov 23, 2020 338.16 339.62 335.87 338.33 66,219,768 +2.02(+0.60%)
Nov 20, 2020 338.37 338.58 336.24 336.32 74,392,616 -2.32(-0.68%)
Nov 19, 2020 336.57 339.01 335.20 338.63 62,424,312 +1.42(+0.42%)
Nov 18, 2020 341.60 342.16 337.18 337.21 74,329,392 -4.11(-1.20%)
Nov 17, 2020 340.71 342.55 339.17 341.32 69,580,696 -1.85(-0.54%)
Nov 16, 2020 341.66 343.37 340.35 343.17 78,276,808 +4.23(+1.25%)
Nov 13, 2020 336.26 339.69 335.73 338.94 66,518,884 +4.63(+1.38%)
Nov 12, 2020 336.55 337.63 332.46 334.31 71,378,560 -3.27(-0.97%)
Nov 11, 2020 337.33 338.43 336.06 337.58 61,619,224 +2.49(+0.74%)
Nov 10, 2020 334.57 336.17 331.75 335.10 90,072,736 -0.49(-0.15%)
Nov 09, 2020 344.49 344.88 335.11 335.59 181,479,168 +4.16(+1.26%)
Nov 06, 2020 331.20 332.70 329.05 331.42 79,211,576 -0.07(-0.02%)
Nov 05, 2020 330.55 333.34 330.19 331.50 85,908,800 +6.34(+1.95%)
Nov 04, 2020 322.62 329.32 321.42 325.16 133,738,448 +7.11(+2.23%)
Nov 03, 2020 315.83 320.15 312.62 318.05 96,625,096 +5.14(+1.64%)
Nov 02, 2020 312.53 314.57 309.73 312.91 90,691,072 +3.84(+1.24%)
Oct 30, 2020 310.71 312.05 305.34 309.07 127,258,304 -3.25(-1.04%)
Oct 29, 2020 309.42 315.55 307.69 312.32 95,515,352 +3.14(+1.02%)
Oct 28, 2020 314.33 320.15 308.68 309.18 134,089,112 -10.94(-3.42%)
Oct 27, 2020 321.58 321.92 319.90 320.12 69,633,000 -1.11(-0.34%)
Oct 26, 2020 323.82 324.63 317.66 321.23 96,460,680 -6.05(-1.85%)
Oct 23, 2020 327.42 327.48 324.77 327.28 51,922,308 +1.11(+0.34%)
Oct 22, 2020 324.61 326.77 322.42 326.17 58,483,776 +1.78(+0.55%)
Oct 21, 2020 324.96 330.02 324.08 324.39 66,762,756 -0.62(-0.19%)
Oct 20, 2020 325.08 328.32 324.31 325.00 63,239,476 +1.30(+0.40%)
Oct 19, 2020 329.99 330.64 322.79 323.71 72,152,504 -5.00(-1.52%)
Oct 16, 2020 330.29 331.98 328.53 328.71 94,561,896 -0.20(-0.06%)
Oct 15, 2020 325.32 329.40 324.77 328.90 63,628,896 -0.41(-0.12%)
Oct 14, 2020 331.98 333.10 328.56 329.31 61,179,068 -2.08(-0.63%)
Oct 13, 2020 333.43 333.61 330.41 331.39 77,349,344 -2.18(-0.65%)
Oct 12, 2020 330.88 335.08 330.38 333.57 84,877,088 +5.28(+1.61%)
Oct 09, 2020 327.07 328.76 326.44 328.29 62,894,120 +2.91(+0.89%)
Oct 08, 2020 324.50 325.45 323.57 325.38 47,622,744 +2.86(+0.89%)
Oct 07, 2020 320.03 323.35 320.00 322.53 60,150,344 +5.52(+1.74%)
Oct 06, 2020 321.72 323.86 316.49 317.01 95,039,064 -4.57(-1.42%)
Oct 05, 2020 318.08 321.77 318.03 321.58 48,223,476 +5.60(+1.77%)
Oct 02, 2020 313.95 318.98 313.47 315.98 94,487,200 -3.03(-0.95%)
Oct 01, 2020 319.62 320.61 317.08 319.00 93,637,648 +2.03(+0.64%)
Sep 30, 2020 315.27 320.19 315.07 316.97 109,671,000 +2.39(+0.76%)
Sep 29, 2020 316.10 316.86 313.88 314.58 54,371,456 -1.72(-0.54%)
Sep 28, 2020 315.39 317.04 314.38 316.31 68,175,312 +5.17(+1.66%)
Sep 25, 2020 305.32 311.94 304.43 311.14 75,087,392 +4.95(+1.62%)
Sep 24, 2020 304.03 309.31 302.69 306.19 80,895,048 +0.81(+0.27%)
Sep 23, 2020 313.19 313.48 304.86 305.38 98,100,464 -7.25(-2.32%)
Sep 22, 2020 310.99 313.19 308.42 312.62 67,118,944 +3.15(+1.02%)
Sep 21, 2020 308.27 309.62 304.51 309.47 104,965,664 -3.48(-1.11%)
Sep 18, 2020 317.42 317.54 310.42 312.96 111,863,840 -3.64(-1.15%)
Sep 17, 2020 314.45 318.36 313.92 316.60 96,982,272 -2.81(-0.88%)
Sep 16, 2020 321.95 323.41 319.13 319.41 87,147,032 -1.27(-0.40%)
Sep 15, 2020 321.58 322.43 319.08 320.68 56,018,024 +1.61(+0.51%)
Sep 14, 2020 318.16 320.88 315.07 319.07 69,525,352 +4.15(+1.32%)
Sep 11, 2020 316.58 317.67 312.04 314.92 89,825,720 +0.16(+0.05%)
Sep 10, 2020 322.24 322.91 313.78 314.76 95,920,400 -5.56(-1.74%)
Sep 09, 2020 318.21 322.84 317.33 320.32 96,547,152 +6.20(+1.97%)
Sep 08, 2020 317.42 323.01 313.81 314.12 121,262,888 -8.82(-2.73%)
Sep 04, 2020 326.30 327.90 315.69 322.95 147,612,080 -2.66(-0.82%)
Sep 03, 2020 335.48 335.96 322.96 325.61 156,814,480 -11.60(-3.44%)
Sep 02, 2020 334.35 338.20 333.18 337.21 73,663,824 +4.81(+1.45%)
Sep 01, 2020 330.15 332.50 329.23 332.40 58,277,176 +3.10(+0.94%)
Aug 31, 2020 330.28 331.18 329.06 329.30 70,042,136 -1.20(-0.36%)
Aug 28, 2020 329.42 330.63 328.21 330.50 51,541,428 +2.12(+0.65%)
Aug 27, 2020 328.55 329.86 326.68 328.38 61,493,128 +0.72(+0.22%)
Aug 26, 2020 325.01 327.93 324.45 327.66 53,821,032 +3.25(+1.00%)
Aug 25, 2020 323.85 324.49 322.66 324.41 40,748,684 +1.13(+0.35%)
Aug 24, 2020 322.52 323.35 320.00 323.28 51,461,472 +3.24(+1.01%)
Aug 21, 2020 318.21 320.26 318.21 320.03 58,455,176 +1.13(+0.35%)
Aug 20, 2020 316.15 319.39 316.02 318.90 44,712,144 +0.99(+0.31%)
Aug 19, 2020 319.63 320.16 317.34 317.91 72,096,152 -1.33(-0.42%)
Aug 18, 2020 318.96 319.68 317.33 319.24 41,049,816 +0.69(+0.22%)
Aug 17, 2020 318.58 318.96 317.55 318.55 37,542,596 +1.01(+0.32%)
Aug 14, 2020 317.14 318.09 316.39 317.54 50,132,092 +0.01(+0.00%)
Aug 13, 2020 317.33 318.87 316.59 317.54 44,326,196 -0.57(-0.18%)
Aug 12, 2020 316.22 318.90 313.77 318.11 57,066,380 +4.37(+1.39%)
Aug 11, 2020 317.55 318.20 312.99 313.74 73,551,272 -2.61(-0.83%)
Aug 10, 2020 315.87 316.54 313.88 316.35 46,972,820 +0.94(+0.30%)
Aug 07, 2020 314.19 315.70 313.26 315.40 60,790,560 +0.23(+0.07%)
Aug 06, 2020 312.49 315.30 312.16 315.18 46,302,572 +2.09(+0.67%)
Aug 05, 2020 312.48 313.35 312.21 313.08 45,439,848 +1.95(+0.63%)
Aug 04, 2020 309.08 311.15 309.08 311.13 44,432,276 +1.18(+0.38%)
Aug 03, 2020 309.51 310.74 308.96 309.95 56,270,508 +2.14(+0.70%)
Jul 31, 2020 307.19 307.92 302.92 307.81 90,388,568 +2.41(+0.79%)
Jul 30, 2020 303.46 305.83 301.33 305.40 65,531,200 -1.09(-0.36%)
Jul 29, 2020 303.67 307.07 303.63 306.50 51,365,736 +3.72(+1.23%)
Jul 28, 2020 303.96 305.10 302.47 302.77 60,933,492 -1.93(-0.63%)
Jul 27, 2020 303.21 304.88 302.39 304.70 51,159,980 +2.20(+0.73%)
Jul 24, 2020 302.56 303.55 300.96 302.50 78,248,952 -1.96(-0.64%)
Jul 23, 2020 307.77 308.49 303.06 304.46 80,296,424 -3.68(-1.19%)
Jul 22, 2020 306.02 308.46 305.91 308.14 61,245,980 +1.74(+0.57%)
Jul 21, 2020 307.75 308.20 305.38 306.39 60,940,652 +0.65(+0.21%)
Jul 20, 2020 303.02 306.50 302.25 305.74 59,680,360 +2.45(+0.81%)
Jul 17, 2020 303.44 304.09 301.42 303.29 66,589,444 +0.88(+0.29%)
Jul 16, 2020 301.47 302.88 300.81 302.41 57,901,236 -1.00(-0.33%)
Jul 15, 2020 303.94 304.54 300.98 303.41 92,389,904 +2.76(+0.92%)
Jul 14, 2020 295.35 301.44 294.13 300.65 99,197,536 +3.85(+1.30%)
Jul 13, 2020 301.79 304.22 296.13 296.81 109,043,736 -2.59(-0.87%)
Jul 10, 2020 296.31 299.67 294.84 299.40 61,047,372 +3.03(+1.02%)
Jul 09, 2020 298.69 298.94 292.88 296.37 88,263,584 -2.27(-0.76%)
Jul 08, 2020 296.59 298.64 294.79 298.64 57,699,496 +2.84(+0.96%)
Jul 07, 2020 297.31 299.33 295.42 295.81 87,889,496 -3.08(-1.03%)
Jul 06, 2020 298.25 299.48 297.48 298.89 65,264,960 +4.54(+1.54%)
Jul 02, 2020 296.24 297.62 293.67 294.34 73,557,928 +1.61(+0.55%)
Jul 01, 2020 291.84 294.02 291.37 292.73 76,619,072 +2.04(+0.70%)
Jun 30, 2020 286.58 292.43 286.42 290.70 119,931,376 +3.68(+1.28%)
Jun 29, 2020 284.14 287.16 281.81 287.02 84,506,448 +4.16(+1.47%)
Jun 26, 2020 288.62 288.84 282.27 282.86 135,736,608 -6.88(-2.38%)
Jun 25, 2020 286.09 290.02 284.02 289.74 94,658,432 +3.07(+1.07%)
Jun 24, 2020 292.09 292.72 284.79 286.67 140,629,952 -7.50(-2.55%)
Jun 23, 2020 295.53 296.48 293.76 294.17 72,509,712 +1.35(+0.46%)
Jun 22, 2020 290.35 293.23 289.18 292.83 78,943,384 +1.87(+0.64%)
Jun 19, 2020 296.17 296.37 288.97 290.96 143,786,336 -1.67(-0.57%)
Jun 18, 2020 290.97 293.12 290.50 292.63 85,893,648 +0.11(+0.04%)
Jun 17, 2020 294.78 295.08 291.77 292.52 88,637,568 -1.22(-0.42%)
Jun 16, 2020 296.11 296.25 288.77 293.74 146,424,608 +5.55(+1.92%)
Jun 15, 2020 279.72 289.35 278.52 288.19 144,226,400 +2.67(+0.93%)
Jun 12, 2020 289.31 290.10 280.26 285.53 207,417,296 +3.38(+1.20%)
Jun 11, 2020 292.33 292.98 281.58 282.15 222,531,664 -17.26(-5.77%)
Jun 10, 2020 301.68 302.59 298.68 299.41 100,714,224 -1.68(-0.56%)
Jun 09, 2020 300.63 303.43 299.75 301.09 82,395,176 -2.26(-0.75%)
Jun 08, 2020 300.63 303.55 300.00 303.35 78,388,744 +3.62(+1.21%)
Jun 05, 2020 297.75 301.54 297.68 299.73 160,373,952 +7.49(+2.56%)
Jun 04, 2020 292.00 293.78 290.10 292.24 80,560,368 -0.77(-0.26%)
Jun 03, 2020 291.19 293.98 290.90 293.01 98,082,624 +3.85(+1.33%)
Jun 02, 2020 287.72 289.21 286.36 289.16 78,825,384 +2.37(+0.83%)
Jun 01, 2020 284.97 287.39 284.45 286.79 60,124,764 +1.16(+0.40%)
May 29, 2020 283.88 286.23 281.08 285.63 127,069,656 +1.27(+0.45%)
May 28, 2020 285.94 288.00 283.68 284.36 96,469,448 -0.53(-0.18%)
May 27, 2020 283.56 284.93 278.64 284.89 111,351,536 +4.18(+1.49%)
May 26, 2020 283.39 283.63 277.31 280.71 94,674,736 +3.42(+1.23%)
May 22, 2020 276.48 277.47 275.21 277.30 68,143,200 +0.53(+0.19%)
May 21, 2020 278.56 279.39 275.65 276.77 83,273,736 -1.92(-0.69%)
May 20, 2020 277.65 279.58 277.42 278.69 91,233,792 +4.66(+1.70%)
May 19, 2020 276.27 278.01 274.02 274.04 101,227,576 -2.84(-1.03%)
May 18, 2020 275.05 278.52 274.72 276.88 128,007,120 +8.19(+3.05%)
May 15, 2020 265.03 268.75 264.06 268.70 118,418,880 +1.23(+0.46%)
May 14, 2020 261.82 267.60 256.22 267.47 129,747,632 +3.16(+1.20%)
May 13, 2020 268.49 269.55 261.83 264.31 153,854,784 -4.76(-1.77%)
May 12, 2020 275.75 276.17 268.92 269.06 101,612,872 -5.47(-1.99%)
May 11, 2020 272.51 275.94 272.08 274.54 84,454,888 +0.06(+0.02%)
May 08, 2020 273.21 274.96 272.06 274.48 81,635,744 +4.47(+1.65%)
May 07, 2020 270.08 271.98 269.50 270.01 79,977,216 +3.22(+1.21%)
May 06, 2020 269.38 270.74 266.35 266.79 78,293,104 -1.82(-0.68%)
May 05, 2020 269.04 271.49 266.29 268.61 84,645,192 +2.46(+0.92%)
May 04, 2020 263.50 266.46 261.99 266.15 86,071,216 +0.73(+0.28%)
May 01, 2020 267.79 272.81 264.23 265.42 133,370,952 -7.22(-2.65%)
Apr 30, 2020 273.80 275.31 270.87 272.64 130,720,864 -2.56(-0.93%)
Apr 29, 2020 273.63 276.77 272.57 275.20 126,288,384 +7.02(+2.62%)
Apr 28, 2020 273.15 273.50 267.87 268.18 112,013,144 -1.24(-0.46%)
Apr 27, 2020 267.61 270.57 267.14 269.42 82,881,192 +3.83(+1.44%)
Apr 24, 2020 263.49 266.28 261.40 265.59 90,738,600 +3.65(+1.39%)
Apr 23, 2020 263.26 266.50 261.63 261.94 111,248,160 -0.02(-0.01%)
Apr 22, 2020 261.25 263.74 259.90 261.96 99,388,824 +5.69(+2.22%)
Apr 21, 2020 259.74 260.96 255.31 256.27 134,481,424 -8.02(-3.04%)
Apr 20, 2020 265.25 269.18 264.07 264.30 106,321,024 -4.74(-1.76%)
Apr 17, 2020 267.85 269.66 265.06 269.04 156,282,784 +7.08(+2.70%)
Apr 16, 2020 262.01 262.83 258.82 261.96 139,438,144 +1.26(+0.48%)
Apr 15, 2020 260.52 266.50 258.54 260.70 129,564,592 -5.53(-2.08%)
Apr 14, 2020 263.72 267.40 258.59 266.23 142,736,432 +7.50(+2.90%)
Apr 13, 2020 260.12 260.47 254.74 258.73 122,222,336 -2.38(-0.91%)
Apr 09, 2020 260.53 263.93 258.55 261.11 202,733,552 +3.91(+1.52%)
Apr 08, 2020 251.50 259.05 248.96 257.20 163,362,448 +8.35(+3.36%)
Apr 07, 2020 257.37 258.14 248.62 248.85 213,857,744 +0.25(+0.10%)
Apr 06, 2020 242.00 250.60 232.93 248.59 199,607,872 +15.65(+6.72%)
Apr 03, 2020 235.36 237.76 230.16 232.95 144,431,328 -3.42(-1.45%)
Apr 02, 2020 230.13 237.16 229.57 236.36 188,859,280 +5.33(+2.31%)
Apr 01, 2020 232.75 241.84 228.92 231.03 201,645,248 -10.89(-4.50%)
Mar 31, 2020 244.56 247.16 240.48 241.92 207,157,296 -3.66(-1.49%)
Mar 30, 2020 240.00 246.31 237.96 245.58 182,928,912 +7.72(+3.25%)
Mar 27, 2020 237.72 244.79 235.63 237.86 239,020,608 -7.30(-2.98%)
Mar 26, 2020 233.75 246.66 233.75 245.16 273,936,544 +13.52(+5.84%)
Mar 25, 2020 229.83 240.61 225.03 231.63 318,356,064 +3.42(+1.50%)
Mar 24, 2020 220.02 229.11 219.44 228.22 250,179,632 +18.96(+9.06%)
Mar 23, 2020 214.73 215.57 204.86 209.26 346,805,888 -5.49(-2.56%)
Mar 20, 2020 227.63 229.46 214.47 214.75 369,874,560 -9.67(-4.31%)
Mar 19, 2020 221.85 230.83 216.68 224.42 309,768,960 +0.48(+0.21%)
Mar 18, 2020 220.44 231.75 212.76 223.94 350,257,792 -11.94(-5.06%)
Mar 17, 2020 228.65 239.03 221.21 235.89 280,286,336 +12.08(+5.40%)
Mar 16, 2020 225.04 239.71 221.48 223.80 318,273,312 -27.50(-10.94%)
Mar 13, 2020 245.49 253.31 231.90 251.30 353,195,552 +19.79(+8.55%)
Mar 12, 2020 238.87 248.82 231.11 231.51 419,789,632 -24.49(-9.57%)
Mar 11, 2020 261.92 263.08 252.76 256.00 274,237,536 -13.12(-4.87%)
Mar 10, 2020 265.60 269.22 255.20 269.12 295,762,144 +13.82(+5.41%)
Mar 09, 2020 256.88 265.18 255.16 255.31 330,708,800 -22.25(-8.02%)
Mar 06, 2020 273.54 278.79 270.81 277.56 245,062,224 -4.67(-1.65%)
Mar 05, 2020 284.58 287.83 279.94 282.23 198,939,040 -9.70(-3.32%)
Mar 04, 2020 285.64 292.15 283.04 291.93 188,622,016 +12.76(+4.57%)
Mar 03, 2020 288.79 292.84 277.66 279.16 320,448,768 -9.25(-3.21%)
Mar 02, 2020 278.26 288.48 274.76 288.41 255,003,248 +11.97(+4.33%)
Feb 28, 2020 273.82 277.96 266.44 276.44 413,422,720 +1.04(+0.38%)
Feb 27, 2020 285.02 290.72 275.40 275.40 303,481,344 -15.26(-5.25%)
Feb 26, 2020 293.16 296.83 289.91 290.66 207,042,592 -1.07(-0.37%)
Feb 25, 2020 302.34 302.89 290.84 291.73 233,482,320 -9.12(-3.03%)
Feb 24, 2020 301.52 311.24 299.75 300.85 171,600,688 -10.32(-3.32%)
Feb 21, 2020 313.03 313.34 310.33 311.17 121,946,656 -2.58(-0.82%)
Feb 20, 2020 315.14 315.98 311.36 313.75 79,289,912 -1.95(-0.62%)
Feb 19, 2020 315.19 316.39 314.90 315.70 52,132,692 +1.50(+0.48%)
Feb 18, 2020 314.00 315.08 312.78 314.20 61,342,096 -0.81(-0.26%)
Feb 14, 2020 314.93 315.13 313.71 315.01 69,212,656 +0.50(+0.16%)
Feb 13, 2020 313.39 315.50 313.11 314.51 58,000,724 -0.34(-0.11%)
Feb 12, 2020 314.30 315.06 313.92 314.85 45,949,980 +2.01(+0.64%)
Feb 11, 2020 313.67 314.47 312.29 312.83 58,723,064 +0.54(+0.17%)
Feb 10, 2020 309.07 312.36 309.03 312.29 44,841,068 +2.31(+0.75%)
Feb 07, 2020 310.55 311.65 309.42 309.98 68,738,104 -1.66(-0.53%)
Feb 06, 2020 311.57 311.83 310.54 311.64 53,633,912 +1.05(+0.34%)
Feb 05, 2020 310.04 310.81 308.55 310.59 70,484,056 +3.55(+1.15%)
Feb 04, 2020 306.12 307.93 305.80 307.05 66,762,124 +4.61(+1.52%)
Feb 03, 2020 301.72 304.34 301.60 302.44 74,043,760 +2.23(+0.74%)
Jan 31, 2020 305.12 305.28 299.27 300.21 122,008,072 -5.55(-1.82%)
Jan 30, 2020 302.66 305.97 301.89 305.76 80,716,208 +0.99(+0.32%)
Jan 29, 2020 306.41 306.64 304.56 304.77 57,736,152 -0.25(-0.08%)
Jan 28, 2020 303.31 305.92 301.95 305.02 68,223,856 +3.16(+1.05%)
Jan 27, 2020 301.42 303.37 301.07 301.86 89,890,208 -4.92(-1.60%)
Jan 24, 2020 310.20 310.28 305.46 306.77 93,857,648 -2.75(-0.89%)
Jan 23, 2020 308.51 309.95 307.37 309.53 55,629,816 +0.35(+0.11%)
Jan 22, 2020 310.01 310.68 309.01 309.17 52,253,848 +0.14(+0.05%)
Jan 21, 2020 308.76 309.96 308.69 309.03 83,239,600 -0.71(-0.23%)
Jan 17, 2020 309.51 309.96 308.72 309.74 102,718,016 +0.92(+0.30%)
Jan 16, 2020 307.64 308.78 307.41 308.83 57,793,892 +2.30(+0.75%)
Jan 15, 2020 305.45 307.01 305.37 306.52 77,066,928 +0.76(+0.25%)
Jan 14, 2020 305.56 306.63 304.97 305.77 67,337,760 -0.24(-0.08%)
Jan 13, 2020 304.55 306.02 304.12 306.01 50,462,844 +2.09(+0.69%)
Jan 10, 2020 305.39 305.55 303.44 303.92 56,861,436 -0.88(-0.29%)
Jan 09, 2020 304.34 304.87 303.74 304.80 51,948,792 +1.23(+0.41%)
Jan 08, 2020 301.62 303.99 301.08 303.56 73,203,928 +2.43(+0.81%)
Jan 07, 2020 301.41 301.89 300.68 301.14 43,532,468 -0.85(-0.28%)
Jan 06, 2020 299.05 302.07 298.93 301.99 59,640,844 +1.15(+0.38%)
Jan 03, 2020 299.67 301.99 299.62 300.84 83,360,048 -2.30(-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.