Skip to main content

S&P Depository Receipts (NY: SPY )

523.23 +0.06 (+0.01%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 284.80 287.15 281.98 286.55 126,662,528 +1.27(+0.45%)
May 28, 2020 286.86 288.92 284.59 285.28 96,160,360 -0.53(-0.18%)
May 27, 2020 284.48 285.84 279.53 285.80 110,994,760 +4.19(+1.49%)
May 26, 2020 284.30 284.54 278.21 281.61 94,371,400 +3.43(+1.23%)
May 22, 2020 277.37 278.37 276.10 278.19 67,924,872 +0.53(+0.19%)
May 21, 2020 279.46 280.29 276.54 277.66 83,006,928 -1.93(-0.69%)
May 20, 2020 278.55 280.48 278.31 279.59 90,941,472 +4.67(+1.70%)
May 19, 2020 277.16 278.90 274.90 274.92 100,903,248 -2.85(-1.03%)
May 18, 2020 275.94 279.42 275.61 277.77 127,596,984 +8.21(+3.05%)
May 15, 2020 265.88 269.61 264.91 269.56 118,039,464 +1.23(+0.46%)
May 14, 2020 262.66 268.46 257.05 268.33 129,331,920 +3.17(+1.20%)
May 13, 2020 269.36 270.42 262.67 265.15 153,361,840 -4.77(-1.77%)
May 12, 2020 276.63 277.06 269.79 269.93 101,287,304 -5.49(-1.99%)
May 11, 2020 273.38 276.83 272.95 275.42 84,184,296 +0.06(+0.02%)
May 08, 2020 274.09 275.84 272.93 275.36 81,374,184 +4.48(+1.65%)
May 07, 2020 270.95 272.86 270.36 270.88 79,720,976 +3.23(+1.21%)
May 06, 2020 270.25 271.62 267.21 267.65 78,042,248 -1.83(-0.68%)
May 05, 2020 269.90 272.36 267.14 269.48 84,373,984 +2.47(+0.92%)
May 04, 2020 264.35 267.32 262.83 267.01 85,795,448 +0.73(+0.28%)
May 01, 2020 268.65 273.68 265.08 266.28 132,943,632 -7.24(-2.65%)
Apr 30, 2020 274.68 276.19 271.74 273.52 130,302,032 -2.57(-0.93%)
Apr 29, 2020 274.50 277.66 273.45 276.09 125,883,752 +7.04(+2.62%)
Apr 28, 2020 274.02 274.38 268.73 269.04 111,654,248 -1.24(-0.46%)
Apr 27, 2020 268.47 271.44 268.00 270.29 82,615,640 +3.84(+1.44%)
Apr 24, 2020 264.34 267.13 262.24 266.44 90,447,872 +3.66(+1.39%)
Apr 23, 2020 264.11 267.36 262.47 262.78 110,891,720 -0.02(-0.01%)
Apr 22, 2020 262.10 264.59 260.74 262.80 99,070,376 +5.71(+2.22%)
Apr 21, 2020 260.57 261.80 256.13 257.10 134,050,544 -8.05(-3.04%)
Apr 20, 2020 266.11 270.04 264.92 265.15 105,980,376 -4.75(-1.76%)
Apr 17, 2020 268.71 270.52 265.91 269.90 155,782,064 +7.10(+2.70%)
Apr 16, 2020 262.85 263.68 259.66 262.80 138,991,392 +1.26(+0.48%)
Apr 15, 2020 261.36 267.36 259.37 261.54 129,149,464 -5.55(-2.08%)
Apr 14, 2020 264.57 268.26 259.42 267.08 142,279,104 +7.52(+2.90%)
Apr 13, 2020 260.96 261.30 255.56 259.56 121,830,736 -2.39(-0.91%)
Apr 09, 2020 261.37 264.78 259.38 261.95 202,084,000 +3.93(+1.52%)
Apr 08, 2020 252.31 259.88 249.76 258.03 162,839,040 +8.38(+3.36%)
Apr 07, 2020 258.20 258.97 249.42 249.65 213,172,544 +0.25(+0.10%)
Apr 06, 2020 242.78 251.41 233.68 249.39 198,968,336 +15.70(+6.72%)
Apr 03, 2020 236.12 238.53 230.90 233.70 143,968,576 -3.43(-1.45%)
Apr 02, 2020 230.87 237.92 230.31 237.12 188,254,176 +5.35(+2.31%)
Apr 01, 2020 233.50 242.61 229.66 231.78 200,999,168 -10.92(-4.50%)
Mar 31, 2020 245.34 247.95 241.26 242.70 206,493,568 -3.67(-1.49%)
Mar 30, 2020 240.77 247.10 238.72 246.37 182,342,816 +7.75(+3.25%)
Mar 27, 2020 238.48 245.58 236.39 238.62 238,254,784 -7.32(-2.98%)
Mar 26, 2020 234.51 247.45 234.51 245.95 273,058,848 +13.57(+5.84%)
Mar 25, 2020 230.57 241.38 225.75 232.38 317,336,064 +3.43(+1.50%)
Mar 24, 2020 220.73 229.84 220.15 228.95 249,378,064 +19.02(+9.06%)
Mar 23, 2020 215.42 216.27 205.51 209.93 345,694,720 -5.51(-2.56%)
Mar 20, 2020 228.37 230.19 215.16 215.44 368,689,504 -9.70(-4.31%)
Mar 19, 2020 222.57 231.57 217.38 225.14 308,775,840 +0.48(+0.21%)
Mar 18, 2020 221.15 232.50 213.45 224.66 349,134,880 -11.98(-5.06%)
Mar 17, 2020 229.38 239.80 221.92 236.65 279,387,776 +12.12(+5.40%)
Mar 16, 2020 225.77 240.48 222.19 224.52 317,252,928 -27.59(-10.94%)
Mar 13, 2020 246.28 254.13 232.64 252.11 352,063,232 +19.85(+8.55%)
Mar 12, 2020 239.64 249.62 231.85 232.26 418,443,808 -24.57(-9.57%)
Mar 11, 2020 262.76 263.92 253.57 256.83 273,358,336 -13.16(-4.87%)
Mar 10, 2020 266.45 270.08 256.02 269.99 294,813,952 +13.86(+5.41%)
Mar 09, 2020 257.71 266.03 255.98 256.13 329,648,576 -22.33(-8.02%)
Mar 06, 2020 274.42 279.69 271.68 278.45 244,276,560 -4.68(-1.65%)
Mar 05, 2020 285.49 288.76 280.84 283.13 198,301,248 -9.74(-3.32%)
Mar 04, 2020 286.56 293.09 283.95 292.87 188,017,296 +12.81(+4.57%)
Mar 03, 2020 289.72 293.79 278.56 280.06 319,421,408 -9.28(-3.21%)
Mar 02, 2020 279.15 289.40 275.64 289.34 254,185,712 +12.01(+4.33%)
Feb 28, 2020 274.70 278.86 267.29 277.33 412,097,312 +1.04(+0.38%)
Feb 27, 2020 285.94 291.65 276.29 276.29 302,508,416 -15.31(-5.25%)
Feb 26, 2020 294.10 297.78 290.85 291.60 206,378,816 -1.08(-0.37%)
Feb 25, 2020 303.31 303.87 291.77 292.67 232,733,792 -9.15(-3.03%)
Feb 24, 2020 302.49 312.25 300.71 301.82 171,050,544 -10.35(-3.32%)
Feb 21, 2020 314.03 314.35 311.33 312.17 121,555,704 -2.59(-0.82%)
Feb 20, 2020 316.16 317.00 312.36 314.76 79,035,712 -1.96(-0.62%)
Feb 19, 2020 316.20 317.41 315.92 316.72 51,965,556 +1.51(+0.48%)
Feb 18, 2020 315.01 316.09 313.79 315.21 61,145,436 -0.81(-0.26%)
Feb 14, 2020 315.94 316.15 314.72 316.03 68,990,760 +0.50(+0.16%)
Feb 13, 2020 314.40 316.51 314.12 315.52 57,814,776 -0.34(-0.11%)
Feb 12, 2020 315.31 316.07 314.93 315.86 45,802,664 +2.02(+0.64%)
Feb 11, 2020 314.68 315.48 313.29 313.84 58,534,800 +0.54(+0.17%)
Feb 10, 2020 310.06 313.36 310.03 313.29 44,697,308 +2.32(+0.75%)
Feb 07, 2020 311.55 312.65 310.41 310.97 68,517,736 -1.67(-0.53%)
Feb 06, 2020 312.57 312.83 311.53 312.64 53,461,964 +1.05(+0.34%)
Feb 05, 2020 311.04 311.81 309.54 311.59 70,258,088 +3.56(+1.15%)
Feb 04, 2020 307.11 308.92 306.78 308.03 66,548,084 +4.62(+1.52%)
Feb 03, 2020 302.69 305.32 302.57 303.41 73,806,384 +2.24(+0.74%)
Jan 31, 2020 306.10 306.26 300.24 301.17 121,616,920 -5.57(-1.82%)
Jan 30, 2020 303.63 306.96 302.87 306.74 80,457,440 +0.99(+0.32%)
Jan 29, 2020 307.40 307.63 305.54 305.75 57,551,052 -0.25(-0.08%)
Jan 28, 2020 304.29 306.90 302.92 306.00 68,005,136 +3.17(+1.05%)
Jan 27, 2020 302.39 304.35 302.04 302.83 89,602,024 -4.93(-1.60%)
Jan 24, 2020 311.20 311.28 306.44 307.76 93,556,752 -2.76(-0.89%)
Jan 23, 2020 309.50 310.94 308.36 310.52 55,451,468 +0.36(+0.11%)
Jan 22, 2020 311.01 311.67 310.01 310.17 52,086,324 +0.14(+0.05%)
Jan 21, 2020 309.75 310.95 309.68 310.03 82,972,736 -0.71(-0.23%)
Jan 17, 2020 310.50 310.95 309.71 310.74 102,388,712 +0.92(+0.30%)
Jan 16, 2020 308.63 309.77 308.40 309.82 57,608,608 +2.31(+0.75%)
Jan 15, 2020 306.43 308.00 306.35 307.51 76,819,856 +0.76(+0.25%)
Jan 14, 2020 306.54 307.62 305.95 306.75 67,121,872 -0.24(-0.08%)
Jan 13, 2020 305.53 307.00 305.09 306.99 50,301,060 +2.10(+0.69%)
Jan 10, 2020 306.38 306.54 304.42 304.90 56,679,140 -0.88(-0.29%)
Jan 09, 2020 305.32 305.85 304.72 305.78 51,782,244 +1.24(+0.41%)
Jan 08, 2020 302.58 304.96 302.05 304.54 72,969,240 +2.43(+0.81%)
Jan 07, 2020 302.38 302.87 301.65 302.11 43,392,904 -0.85(-0.28%)
Jan 06, 2020 300.01 303.04 299.89 302.96 59,449,636 +1.15(+0.38%)
Jan 03, 2020 300.64 302.96 300.58 301.81 83,092,800 -2.30(-0.76%)
Jan 02, 2020 302.87 304.13 301.92 304.11 63,188,984 +2.82(+0.94%)
Dec 31, 2019 300.05 301.55 299.69 301.29 61,005,284 +0.73(+0.24%)
Dec 30, 2019 302.31 302.45 300.07 300.56 53,129,300 -1.67(-0.55%)
Dec 27, 2019 303.05 303.11 301.69 302.23 45,459,712 -0.07(-0.02%)
Dec 26, 2019 301.10 302.31 301.09 302.30 33,021,332 +1.60(+0.53%)
Dec 24, 2019 300.93 300.98 300.39 300.70 21,653,688 +0.01(+0.00%)
Dec 23, 2019 301.04 301.10 300.54 300.69 56,609,128 +0.46(+0.15%)
Dec 20, 2019 299.98 301.40 298.98 300.24 159,532,448 +1.31(+0.44%)
Dec 19, 2019 297.90 299.00 297.64 298.93 91,579,920 +1.03(+0.34%)
Dec 18, 2019 298.09 298.32 297.65 297.90 51,671,704 +0.21(+0.07%)
Dec 17, 2019 298.01 298.32 297.60 297.69 65,590,108 +0.07(+0.02%)
Dec 16, 2019 297.36 298.23 295.52 297.62 88,835,288 +2.03(+0.69%)
Dec 13, 2019 295.17 296.85 294.38 295.59 87,541,280 +0.18(+0.06%)
Dec 12, 2019 292.90 296.21 292.65 295.41 103,264,512 +2.53(+0.86%)
Dec 11, 2019 292.52 293.15 291.98 292.89 57,359,064 +0.83(+0.28%)
Dec 10, 2019 292.33 293.01 291.39 292.06 56,520,276 -0.33(-0.11%)
Dec 09, 2019 292.91 293.60 292.31 292.38 37,397,448 -0.92(-0.31%)
Dec 06, 2019 292.61 293.72 292.60 293.31 52,555,748 +2.65(+0.91%)
Dec 05, 2019 290.85 290.87 289.31 290.65 43,702,668 +0.52(+0.18%)
Dec 04, 2019 289.42 290.75 289.07 290.13 52,697,168 +1.78(+0.62%)
Dec 03, 2019 287.62 288.44 286.10 288.35 80,495,992 -1.95(-0.67%)
Dec 02, 2019 293.05 293.11 289.86 290.30 81,338,448 -2.49(-0.85%)
Nov 29, 2019 293.30 293.55 292.55 292.79 39,282,812 -1.09(-0.37%)
Nov 27, 2019 293.06 293.88 292.84 293.88 48,086,064 +1.30(+0.45%)
Nov 26, 2019 291.95 292.76 291.62 292.57 40,333,524 +0.66(+0.23%)
Nov 25, 2019 290.62 291.91 290.62 291.91 52,225,052 +2.25(+0.78%)
Nov 22, 2019 289.79 289.93 288.63 289.67 48,147,360 +0.43(+0.15%)
Nov 21, 2019 289.60 289.71 288.20 289.24 58,439,268 -0.25(-0.09%)
Nov 20, 2019 289.96 290.49 287.89 289.49 85,261,432 -1.08(-0.37%)
Nov 19, 2019 291.27 291.28 289.91 290.57 72,789,104 -0.08(-0.03%)
Nov 18, 2019 290.20 290.89 289.73 290.65 52,858,292 +0.22(+0.07%)
Nov 15, 2019 289.72 290.49 289.01 290.44 67,315,936 +2.09(+0.72%)
Nov 14, 2019 287.64 288.44 286.99 288.35 54,985,876 +0.42(+0.15%)
Nov 13, 2019 286.82 288.34 286.59 287.93 58,244,332 +0.09(+0.03%)
Nov 12, 2019 287.61 288.76 287.05 287.84 49,700,704 +0.61(+0.21%)
Nov 11, 2019 286.37 287.41 286.23 287.23 38,473,468 -0.55(-0.19%)
Nov 08, 2019 286.72 287.84 286.00 287.78 52,676,092 +0.71(+0.25%)
Nov 07, 2019 287.44 288.44 286.59 287.08 58,087,552 +1.01(+0.35%)
Nov 06, 2019 286.00 286.35 285.10 286.07 49,842,556 +0.07(+0.02%)
Nov 05, 2019 286.53 286.83 285.71 286.00 46,016,116 -0.32(-0.11%)
Nov 04, 2019 286.77 286.91 285.94 286.32 64,723,948 +1.15(+0.40%)
Nov 01, 2019 284.04 285.22 283.87 285.18 76,371,472 +2.62(+0.93%)
Oct 31, 2019 283.30 283.30 281.07 282.56 74,114,688 -0.75(-0.27%)
Oct 30, 2019 282.65 283.69 281.31 283.31 53,259,056 +0.87(+0.31%)
Oct 29, 2019 282.25 283.40 282.12 282.45 47,506,912 -0.08(-0.03%)
Oct 28, 2019 282.19 283.04 282.17 282.53 45,225,256 +1.58(+0.56%)
Oct 25, 2019 279.21 281.50 279.16 280.95 48,528,672 +1.15(+0.41%)
Oct 24, 2019 280.30 280.45 278.95 279.80 38,453,468 +0.46(+0.16%)
Oct 23, 2019 278.27 279.40 278.05 279.34 37,513,504 +0.81(+0.29%)
Oct 22, 2019 280.00 280.29 278.44 278.53 52,701,864 -0.91(-0.33%)
Oct 21, 2019 278.92 279.65 278.46 279.45 42,336,400 +1.88(+0.68%)
Oct 18, 2019 278.24 278.89 276.65 277.56 69,067,808 -1.22(-0.44%)
Oct 17, 2019 279.16 279.68 278.08 278.79 50,204,180 +0.82(+0.30%)
Oct 16, 2019 277.94 278.67 277.52 277.96 54,190,692 -0.45(-0.16%)
Oct 15, 2019 276.75 279.18 276.63 278.41 51,309,420 +2.38(+0.86%)
Oct 14, 2019 275.67 276.35 275.33 276.03 43,489,448 +0.04(+0.01%)
Oct 11, 2019 275.98 278.28 275.87 275.99 108,670,304 +2.83(+1.04%)
Oct 10, 2019 271.24 274.06 271.07 273.16 61,365,420 +1.83(+0.68%)
Oct 09, 2019 271.26 272.28 268.89 271.32 70,318,608 +2.55(+0.95%)
Oct 08, 2019 271.18 271.86 268.73 268.77 108,989,920 -4.24(-1.55%)
Oct 07, 2019 273.37 275.04 272.72 273.01 65,090,516 -1.18(-0.43%)
Oct 04, 2019 271.20 274.45 270.90 274.19 71,604,088 +3.66(+1.35%)
Oct 03, 2019 268.10 270.56 265.31 270.53 92,112,912 +2.20(+0.82%)
Oct 02, 2019 271.54 271.55 267.01 268.33 133,591,992 -4.83(-1.77%)
Oct 01, 2019 277.35 278.01 272.94 273.16 96,471,800 -3.29(-1.19%)
Sep 30, 2019 275.70 277.17 275.65 276.45 56,391,004 +1.28(+0.46%)
Sep 27, 2019 277.43 277.54 273.58 275.17 91,013,784 -1.49(-0.54%)
Sep 26, 2019 277.25 277.46 275.22 276.66 63,003,784 -0.58(-0.21%)
Sep 25, 2019 275.69 277.69 274.17 277.24 78,791,504 +1.26(+0.46%)
Sep 24, 2019 278.91 279.31 274.62 275.98 104,456,064 -1.81(-0.65%)
Sep 23, 2019 277.17 278.52 276.91 277.79 50,949,656 -0.07(-0.02%)
Sep 20, 2019 279.79 280.08 277.04 277.85 104,620,368 -1.32(-0.47%)
Sep 19, 2019 279.59 280.61 278.83 279.17 84,205,736 -0.02(-0.01%)
Sep 18, 2019 278.63 279.30 276.54 279.19 79,891,104 +0.17(+0.06%)
Sep 17, 2019 278.12 279.12 277.94 279.02 46,240,492 +0.70(+0.25%)
Sep 16, 2019 278.02 279.23 277.66 278.32 62,722,048 -0.86(-0.31%)
Sep 13, 2019 279.82 280.18 278.80 279.18 66,978,232 -0.19(-0.07%)
Sep 12, 2019 279.33 280.45 278.55 279.37 78,589,624 +0.96(+0.35%)
Sep 11, 2019 276.75 278.49 276.08 278.40 73,744,560 +1.97(+0.71%)
Sep 10, 2019 275.72 276.50 274.44 276.44 62,463,272 -0.19(-0.07%)
Sep 09, 2019 277.37 277.47 275.54 276.63 55,264,216 +0.27(+0.10%)
Sep 06, 2019 276.48 277.02 275.78 276.36 53,475,124 +0.21(+0.08%)
Sep 05, 2019 275.19 277.09 272.61 276.15 89,840,728 +3.50(+1.29%)
Sep 04, 2019 271.81 272.65 271.04 272.64 50,674,824 +3.06(+1.14%)
Sep 03, 2019 269.43 270.36 268.22 269.58 74,617,144 -1.59(-0.58%)
Aug 30, 2019 272.81 272.83 270.22 271.17 67,902,376 -0.12(-0.04%)
Aug 29, 2019 270.49 271.83 269.46 271.29 62,489,588 +3.42(+1.28%)
Aug 28, 2019 265.32 268.04 264.50 267.87 64,488,544 +1.87(+0.70%)
Aug 27, 2019 268.47 268.85 265.22 266.00 73,582,952 -1.05(-0.39%)
Aug 26, 2019 266.37 267.05 264.80 267.05 78,201,152 +2.92(+1.11%)
Aug 23, 2019 269.75 271.46 262.84 264.12 161,035,248 -6.96(-2.57%)
Aug 22, 2019 271.89 272.54 269.27 271.09 55,769,548 -0.08(-0.03%)
Aug 21, 2019 271.20 271.55 270.49 271.17 53,517,600 +2.19(+0.81%)
Aug 20, 2019 270.54 271.09 268.85 268.98 55,683,268 -2.08(-0.77%)
Aug 19, 2019 270.93 271.75 270.23 271.06 57,802,840 +3.23(+1.20%)
Aug 16, 2019 265.63 268.28 264.00 267.83 92,559,984 +3.90(+1.48%)
Aug 15, 2019 264.15 264.86 261.84 263.94 109,866,112 +0.69(+0.26%)
Aug 14, 2019 267.73 271.18 263.11 263.24 146,106,816 -8.02(-2.96%)
Aug 13, 2019 266.80 272.75 266.45 271.26 102,179,248 +4.11(+1.54%)
Aug 12, 2019 268.86 270.39 266.14 267.16 65,694,888 -3.25(-1.20%)
Aug 09, 2019 271.29 271.90 268.57 270.40 101,084,992 -1.85(-0.68%)
Aug 08, 2019 268.55 272.26 267.98 272.26 94,390,248 +5.24(+1.96%)
Aug 07, 2019 263.71 267.81 261.52 267.02 151,480,816 +0.16(+0.06%)
Aug 06, 2019 265.11 267.08 263.60 266.86 130,021,352 +3.69(+1.40%)
Aug 05, 2019 267.13 267.24 261.22 263.17 192,330,208 -8.16(-3.01%)
Aug 02, 2019 272.47 272.72 269.73 271.33 125,911,168 -2.06(-0.75%)
Aug 01, 2019 275.95 278.98 272.57 273.39 153,736,304 -2.40(-0.87%)
Jul 31, 2019 279.09 279.28 273.72 275.79 112,378,008 -3.05(-1.09%)
Jul 30, 2019 278.09 279.26 277.70 278.84 49,411,444 -0.69(-0.25%)
Jul 29, 2019 279.92 279.96 278.96 279.52 41,104,796 -0.51(-0.18%)
Jul 26, 2019 278.88 280.24 278.75 280.04 48,621,792 +1.86(+0.67%)
Jul 25, 2019 279.04 279.10 277.35 278.17 59,730,108 -1.33(-0.48%)
Jul 24, 2019 277.42 279.51 277.33 279.51 50,892,864 +1.31(+0.47%)
Jul 23, 2019 277.37 278.20 276.52 278.20 48,113,784 +1.98(+0.71%)
Jul 22, 2019 275.95 276.78 275.43 276.22 47,093,976 +0.68(+0.25%)
Jul 19, 2019 278.21 278.24 275.35 275.55 76,659,016 -1.54(-0.56%)
Jul 18, 2019 275.57 277.48 275.11 277.09 55,730,648 +1.01(+0.37%)
Jul 17, 2019 277.94 278.11 276.08 276.08 47,507,488 -1.83(-0.66%)
Jul 16, 2019 278.77 278.99 277.65 277.90 43,733,080 -0.96(-0.35%)
Jul 15, 2019 279.22 279.22 278.35 278.87 36,529,984 +0.09(+0.03%)
Jul 12, 2019 278.03 278.85 277.72 278.77 43,521,052 +1.24(+0.45%)
Jul 11, 2019 277.54 277.78 276.50 277.53 54,838,412 +0.65(+0.23%)
Jul 10, 2019 276.66 277.86 276.11 276.88 63,160,720 +1.32(+0.48%)
Jul 09, 2019 274.04 275.87 273.98 275.57 44,299,744 +0.34(+0.12%)
Jul 08, 2019 275.40 276.56 274.67 275.22 49,390,016 -1.52(-0.55%)
Jul 05, 2019 275.80 276.91 274.47 276.74 55,732,472 -0.31(-0.11%)
Jul 03, 2019 275.56 277.08 275.41 277.06 44,108,172 +2.20(+0.80%)
Jul 02, 2019 273.93 274.92 273.24 274.86 66,288,156 +0.71(+0.26%)
Jul 01, 2019 275.09 275.32 272.91 274.15 85,293,360 +2.47(+0.91%)
Jun 28, 2019 271.29 272.19 270.76 271.68 64,008,228 +1.39(+0.51%)
Jun 27, 2019 270.11 270.81 269.72 270.29 43,441,008 +0.96(+0.35%)
Jun 26, 2019 270.52 271.04 269.22 269.33 55,592,276 -0.27(-0.10%)
Jun 25, 2019 272.33 272.36 269.49 269.60 88,293,560 -2.67(-0.98%)
Jun 24, 2019 272.82 273.15 272.12 272.27 51,304,464 -0.33(-0.12%)
Jun 21, 2019 272.73 274.02 272.39 272.61 89,846,776 -0.40(-0.15%)
Jun 20, 2019 273.17 273.42 270.49 273.00 126,286,640 +2.00(+0.74%)
Jun 19, 2019 269.95 270.97 268.95 271.00 85,148,096 +1.19(+0.44%)
Jun 18, 2019 268.88 270.89 268.51 269.81 92,492,776 +2.80(+1.05%)
Jun 17, 2019 267.15 267.80 266.84 267.02 42,439,480 +0.10(+0.04%)
Jun 14, 2019 266.92 267.53 266.13 266.92 56,705,068 -0.29(-0.11%)
Jun 13, 2019 267.04 267.58 266.32 267.21 53,003,692 +1.10(+0.41%)
Jun 12, 2019 266.34 266.92 265.59 266.11 51,003,000 -0.47(-0.18%)
Jun 11, 2019 268.51 268.89 265.92 266.58 63,529,528 -0.06(-0.02%)
Jun 10, 2019 267.02 268.36 266.56 266.65 65,835,132 +1.22(+0.46%)
Jun 07, 2019 263.84 266.54 263.67 265.43 80,489,904 +2.63(+1.00%)
Jun 06, 2019 261.41 263.49 260.74 262.80 75,202,952 +1.70(+0.65%)
Jun 05, 2019 260.52 261.13 258.67 261.10 77,030,904 +2.24(+0.87%)
Jun 04, 2019 255.71 259.00 255.25 258.86 83,638,920 +5.50(+2.17%)
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.