Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 194.86 195.03 193.70 193.76 127,853,520 -0.47(-0.24%)
Nov 29, 2016 193.88 194.69 193.57 194.22 79,380,736 +0.38(+0.19%)
Nov 28, 2016 194.44 194.73 193.74 193.85 87,073,656 -0.91(-0.47%)
Nov 25, 2016 194.39 194.80 194.31 194.76 43,075,552 +0.72(+0.37%)
Nov 23, 2016 194.04 194.04 194.04 0 +0.11(+0.05%)
Nov 22, 2016 193.87 194.12 193.19 193.94 76,570,880 +0.38(+0.20%)
Nov 21, 2016 192.69 193.58 192.55 193.56 82,167,040 +1.45(+0.76%)
Nov 18, 2016 192.61 192.78 191.92 192.11 98,117,864 -0.43(-0.22%)
Nov 17, 2016 191.71 192.60 191.60 192.54 79,136,952 +0.99(+0.51%)
Nov 16, 2016 191.28 191.79 191.16 191.55 74,501,200 -0.36(-0.19%)
Nov 15, 2016 190.82 191.91 190.61 191.91 103,992,984 +1.49(+0.78%)
Nov 14, 2016 190.81 191.02 189.66 190.43 107,400,720 +0.15(+0.08%)
Nov 11, 2016 189.98 190.52 189.31 190.28 114,367,752 -0.44(-0.23%)
Nov 10, 2016 191.05 191.94 189.22 190.72 195,523,360 +0.48(+0.25%)
Nov 09, 2016 186.72 190.88 186.69 190.24 293,614,688 +1.99(+1.06%)
Nov 08, 2016 187.00 188.83 186.73 188.25 119,584,832 +0.84(+0.45%)
Nov 07, 2016 183.36 187.44 185.78 187.40 124,618,256 +4.04(+2.21%)
Nov 04, 2016 183.68 184.54 183.21 183.36 124,114,416 -0.20(-0.11%)
Nov 03, 2016 184.62 184.84 183.28 183.56 101,127,312 -0.84(-0.46%)
Nov 02, 2016 185.21 185.60 183.96 184.41 117,361,264 -1.12(-0.60%)
Nov 01, 2016 187.21 187.26 184.28 185.52 139,620,896 -1.35(-0.72%)
Oct 31, 2016 187.21 187.44 186.71 186.88 69,641,768 +0.01(+0.00%)
Oct 28, 2016 187.39 188.09 186.14 186.87 159,943,504 -0.55(-0.30%)
Oct 27, 2016 188.66 188.69 187.34 187.42 87,781,976 -0.50(-0.27%)
Oct 26, 2016 187.46 188.52 187.21 187.92 86,089,248 -0.38(-0.20%)
Oct 25, 2016 188.75 189.01 188.13 188.30 75,650,888 -0.63(-0.34%)
Oct 24, 2016 189.03 189.31 188.57 188.93 68,390,552 +0.80(+0.43%)
Oct 21, 2016 188.04 188.22 187.06 188.13 101,329,104 +0.09(+0.05%)
Oct 20, 2016 188.04 188.60 187.37 188.04 83,700,240 -0.35(-0.19%)
Oct 19, 2016 188.17 188.71 187.80 188.40 75,615,768 +0.50(+0.27%)
Oct 18, 2016 188.36 188.42 187.51 187.90 87,410,664 +1.17(+0.63%)
Oct 17, 2016 187.35 187.61 186.54 186.73 66,259,132 -0.65(-0.35%)
Oct 14, 2016 188.28 188.76 187.30 187.38 106,171,144 +0.10(+0.05%)
Oct 13, 2016 186.53 187.78 185.70 187.28 115,257,864 -0.62(-0.33%)
Oct 12, 2016 187.79 188.43 187.28 187.90 83,942,576 +0.25(+0.13%)
Oct 11, 2016 189.61 189.68 186.90 187.65 148,232,752 -2.40(-1.26%)
Oct 10, 2016 190.04 190.52 189.90 190.05 58,884,024 +0.99(+0.52%)
Oct 07, 2016 190.00 190.17 188.32 189.06 102,124,328 -0.65(-0.34%)
Oct 06, 2016 189.35 189.94 188.80 189.72 71,456,320 +0.13(+0.07%)
Oct 05, 2016 189.39 190.02 189.32 189.58 82,799,616 +0.84(+0.44%)
Oct 04, 2016 189.83 190.06 188.14 188.75 136,382,096 -0.97(-0.51%)
Oct 03, 2016 189.75 189.94 189.06 189.72 94,747,064 -0.46(-0.24%)
Sep 30, 2016 189.60 190.89 189.35 190.17 129,149,480 +1.42(+0.75%)
Sep 29, 2016 190.26 190.67 188.19 188.75 140,879,328 -1.72(-0.90%)
Sep 28, 2016 189.76 190.63 188.77 190.47 98,444,472 +0.94(+0.50%)
Sep 27, 2016 188.19 189.63 187.82 189.53 88,364,280 +1.17(+0.62%)
Sep 26, 2016 189.05 189.23 188.16 188.36 102,144,544 -1.54(-0.81%)
Sep 23, 2016 190.54 190.67 189.80 189.90 83,747,128 -1.05(-0.55%)
Sep 22, 2016 190.79 191.25 190.53 190.95 87,143,304 +1.20(+0.63%)
Sep 21, 2016 188.36 189.94 187.66 189.75 125,377,384 +2.11(+1.12%)
Sep 20, 2016 188.51 188.67 187.60 187.64 79,212,024 +0.01(+0.00%)
Sep 19, 2016 188.26 188.92 187.30 187.63 91,198,368 +0.03(+0.02%)
Sep 16, 2016 187.69 187.88 186.89 187.60 176,564,384 -0.73(-0.39%)
Sep 15, 2016 186.29 188.72 186.11 188.32 166,530,160 +1.86(+1.00%)
Sep 14, 2016 186.58 187.82 185.89 186.46 153,364,528 -0.07(-0.04%)
Sep 13, 2016 187.94 188.21 185.89 186.53 208,920,864 -2.72(-1.44%)
Sep 12, 2016 185.80 189.66 185.73 189.25 192,121,728 +2.68(+1.43%)
Sep 09, 2016 189.80 189.85 186.55 186.57 253,306,512 -4.58(-2.39%)
Sep 08, 2016 191.25 191.53 190.84 191.15 84,656,448 -0.44(-0.23%)
Sep 07, 2016 191.44 191.77 190.97 191.59 87,481,968 -0.02(-0.01%)
Sep 06, 2016 191.32 191.68 190.58 191.60 64,794,804 +0.58(+0.30%)
Sep 02, 2016 191.04 191.03 191.03 191.03 90,643,744 +0.86(+0.45%)
Sep 01, 2016 190.15 190.47 188.98 190.17 111,837,936 +0.01(+0.00%)
Aug 31, 2016 190.36 190.49 189.36 190.16 97,462,648 -0.54(-0.28%)
Aug 30, 2016 190.93 191.22 190.13 190.70 66,414,092 -0.32(-0.17%)
Aug 29, 2016 190.21 191.28 190.18 191.02 80,570,536 +0.94(+0.49%)
Aug 26, 2016 190.63 191.68 189.17 190.08 140,041,456 -0.36(-0.19%)
Aug 25, 2016 190.18 190.87 190.02 190.44 79,097,344 -0.13(-0.07%)
Aug 24, 2016 191.40 191.50 190.14 190.57 81,938,968 -0.98(-0.51%)
Aug 23, 2016 191.80 192.10 191.49 191.55 61,016,780 +0.38(+0.20%)
Aug 22, 2016 190.93 191.40 190.56 191.17 70,133,592 -0.01(-0.00%)
Aug 19, 2016 190.97 191.36 190.48 191.18 86,241,640 -0.28(-0.15%)
Aug 18, 2016 191.00 191.49 190.89 191.46 60,538,440 +0.43(+0.22%)
Aug 17, 2016 190.70 191.17 189.85 191.03 85,803,456 +0.36(+0.19%)
Aug 16, 2016 191.23 191.30 190.67 190.67 60,800,376 -0.99(-0.52%)
Aug 15, 2016 191.48 192.02 191.47 191.66 56,914,360 +0.55(+0.29%)
Aug 12, 2016 190.96 191.32 190.69 191.11 70,089,736 -0.17(-0.09%)
Aug 11, 2016 190.93 191.53 190.66 191.27 82,812,568 +0.88(+0.46%)
Aug 10, 2016 190.97 191.06 190.03 190.39 66,212,432 -0.47(-0.25%)
Aug 09, 2016 190.82 191.37 190.53 190.86 58,547,392 +0.11(+0.06%)
Aug 08, 2016 191.05 191.16 190.48 190.75 45,594,432 -0.11(-0.06%)
Aug 05, 2016 189.31 190.91 189.89 190.86 82,182,536 +1.55(+0.82%)
Aug 04, 2016 189.22 189.64 187.42 189.31 53,217,084 +0.20(+0.11%)
Aug 03, 2016 188.50 189.17 188.19 189.11 61,686,964 +0.55(+0.29%)
Aug 02, 2016 189.52 189.68 187.70 188.56 105,470,368 -1.22(-0.64%)
Aug 01, 2016 190.00 190.40 189.31 189.78 83,773,672 -0.16(-0.08%)
Jul 29, 2016 189.36 190.30 189.07 189.93 90,901,560 +0.31(+0.16%)
Jul 28, 2016 189.21 189.93 188.74 189.63 74,272,272 +0.22(+0.12%)
Jul 27, 2016 190.00 190.06 188.62 189.41 96,082,040 -0.20(-0.11%)
Jul 26, 2016 189.42 189.98 188.74 189.61 80,031,816 +0.09(+0.05%)
Jul 25, 2016 189.83 189.88 188.93 189.52 63,819,852 -0.52(-0.27%)
Jul 22, 2016 189.31 190.09 189.04 190.04 71,774,640 +0.85(+0.45%)
Jul 21, 2016 189.79 190.02 188.74 189.19 77,447,072 -0.72(-0.38%)
Jul 20, 2016 189.12 190.15 189.16 189.90 66,443,528 +0.78(+0.41%)
Jul 19, 2016 188.88 189.16 188.63 189.12 62,079,368 -0.19(-0.10%)
Jul 18, 2016 188.93 189.48 188.66 189.31 67,081,828 +0.51(+0.27%)
Jul 15, 2016 189.64 189.84 188.35 188.81 122,493,232 -0.25(-0.13%)
Jul 14, 2016 189.31 189.54 188.66 189.06 104,099,128 +1.05(+0.56%)
Jul 13, 2016 188.46 188.47 187.51 188.01 99,786,864 -0.03(-0.01%)
Jul 12, 2016 187.67 188.34 186.71 188.03 115,747,504 +1.36(+0.73%)
Jul 11, 2016 186.50 187.27 186.29 186.68 84,119,944 +0.66(+0.35%)
Jul 08, 2016 184.62 186.28 183.29 186.02 153,147,088 +2.73(+1.49%)
Jul 07, 2016 183.59 184.27 182.51 183.29 97,751,528 -0.12(-0.06%)
Jul 06, 2016 181.81 183.53 181.13 183.41 109,726,328 +1.09(+0.60%)
Jul 05, 2016 182.79 182.89 181.70 182.31 125,339,528 -1.32(-0.72%)
Jul 01, 2016 183.25 183.64 183.64 183.64 121,235,656 +0.39(+0.21%)
Jun 30, 2016 181.26 183.29 180.70 183.25 188,539,312 +2.46(+1.36%)
Jun 29, 2016 179.19 181.02 179.09 180.78 156,764,256 +3.03(+1.70%)
Jun 28, 2016 176.25 177.78 175.94 177.76 182,119,088 +3.15(+1.80%)
Jun 27, 2016 176.35 176.36 173.78 174.61 284,537,248 -3.09(-1.74%)
Jun 24, 2016 178.13 184.44 177.34 177.69 381,172,384 -6.72(-3.64%)
Jun 23, 2016 183.54 184.47 183.07 184.41 116,088,184 +2.37(+1.30%)
Jun 22, 2016 182.52 183.27 181.89 182.04 109,169,520 -0.30(-0.16%)
Jun 21, 2016 182.22 182.76 181.76 182.34 82,804,304 +0.52(+0.28%)
Jun 20, 2016 182.67 183.36 181.74 181.82 94,587,000 +1.16(+0.64%)
Jun 17, 2016 181.23 181.26 179.99 180.66 133,810,672 -0.68(-0.37%)
Jun 16, 2016 180.80 181.51 178.92 181.34 171,767,136 +0.54(+0.30%)
Jun 15, 2016 181.05 182.20 180.60 180.80 125,296,352 -0.25(-0.14%)
Jun 14, 2016 181.01 181.66 180.07 181.05 143,642,448 -0.36(-0.20%)
Jun 13, 2016 182.20 183.08 181.32 181.41 135,234,624 -1.41(-0.77%)
Jun 10, 2016 183.16 183.50 182.26 182.81 130,799,224 -1.75(-0.95%)
Jun 09, 2016 184.07 184.69 183.79 184.56 84,765,352 -0.25(-0.14%)
Jun 08, 2016 184.36 184.95 184.22 184.82 75,996,656 +0.60(+0.33%)
Jun 07, 2016 184.08 184.79 184.06 184.22 69,984,912 +0.29(+0.16%)
Jun 06, 2016 183.36 184.29 183.20 183.93 74,499,496 +0.93(+0.51%)
Jun 03, 2016 182.97 183.35 181.78 183.00 116,927,448 -0.55(-0.30%)
Jun 02, 2016 182.58 183.56 182.09 183.55 72,382,936 +0.56(+0.30%)
Jun 01, 2016 181.99 183.17 181.79 182.99 80,311,264 +0.37(+0.20%)
May 31, 2016 183.24 183.35 182.04 182.62 126,214,336 -0.35(-0.19%)
May 27, 2016 182.34 182.96 182.96 182.96 68,173,984 +0.78(+0.43%)
May 26, 2016 182.27 182.50 181.86 182.18 63,420,596 +0.05(+0.03%)
May 25, 2016 181.60 182.55 180.90 182.13 90,885,952 +1.23(+0.68%)
May 24, 2016 179.42 181.22 179.40 180.90 107,261,680 +2.31(+1.30%)
May 23, 2016 178.85 179.13 178.39 178.59 67,393,248 -0.24(-0.14%)
May 20, 2016 178.33 179.36 178.28 178.83 120,642,760 +1.12(+0.63%)
May 19, 2016 177.59 178.00 176.47 177.71 132,548,000 -0.62(-0.35%)
May 18, 2016 177.92 179.53 177.21 178.32 141,844,688 +0.05(+0.03%)
May 17, 2016 179.67 179.97 177.73 178.27 132,023,776 -1.68(-0.93%)
May 16, 2016 178.37 180.44 178.31 179.95 88,968,280 +1.76(+0.99%)
May 13, 2016 179.46 180.02 177.86 178.19 110,857,416 -1.57(-0.87%)
May 12, 2016 180.40 180.57 178.72 179.76 102,804,000 +0.05(+0.03%)
May 11, 2016 180.94 181.48 179.71 179.71 93,856,392 -1.70(-0.94%)
May 10, 2016 179.90 181.45 179.83 181.41 88,985,360 +2.23(+1.24%)
May 09, 2016 178.90 179.62 178.72 179.18 85,387,560 +0.15(+0.08%)
May 06, 2016 177.59 179.07 177.43 179.03 102,630,416 +0.65(+0.37%)
May 05, 2016 178.89 179.26 177.94 178.38 77,628,568 -0.03(-0.02%)
May 04, 2016 178.39 179.14 177.90 178.41 105,936,696 -1.00(-0.56%)
May 03, 2016 179.73 179.97 178.66 179.41 122,220,280 -1.58(-0.87%)
May 02, 2016 180.07 181.17 179.63 180.99 71,395,504 +1.43(+0.79%)
Apr 29, 2016 179.90 180.25 178.43 179.56 163,657,248 -0.97(-0.54%)
Apr 28, 2016 181.41 182.54 180.11 180.53 111,663,368 -1.66(-0.91%)
Apr 27, 2016 181.42 182.59 181.06 182.19 88,822,552 +0.38(+0.21%)
Apr 26, 2016 181.92 182.34 181.33 181.81 87,121,712 +0.27(+0.15%)
Apr 25, 2016 181.24 181.59 180.61 181.54 75,932,576 -0.31(-0.17%)
Apr 22, 2016 181.49 182.14 180.94 181.86 114,048,536 +0.00(+0.00%)
Apr 21, 2016 182.86 182.97 181.58 181.86 98,425,992 -0.98(-0.54%)
Apr 20, 2016 182.71 183.56 182.22 182.84 93,163,888 +0.17(+0.10%)
Apr 19, 2016 182.53 182.93 181.83 182.67 101,410,496 +0.57(+0.32%)
Apr 18, 2016 180.82 182.13 180.14 182.09 94,730,208 +1.27(+0.70%)
Apr 15, 2016 181.02 181.16 180.49 180.82 87,056,432 -0.20(-0.11%)
Apr 14, 2016 181.07 181.54 180.67 181.02 74,906,368 +0.01(+0.00%)
Apr 13, 2016 180.14 181.10 180.00 181.01 110,546,360 +1.81(+1.01%)
Apr 12, 2016 177.72 179.49 177.27 179.20 132,495,768 +1.65(+0.93%)
Apr 11, 2016 178.62 179.33 177.45 177.55 96,196,208 -0.42(-0.23%)
Apr 08, 2016 178.70 179.14 177.42 177.97 109,209,600 +0.48(+0.27%)
Apr 07, 2016 178.53 178.89 176.74 177.49 130,395,160 -2.15(-1.20%)
Apr 06, 2016 177.70 179.70 177.51 179.64 105,469,016 +1.94(+1.09%)
Apr 05, 2016 178.12 179.50 177.44 177.70 114,438,824 -1.79(-1.00%)
Apr 04, 2016 180.00 180.20 179.18 179.49 72,871,512 -0.58(-0.32%)
Apr 01, 2016 177.84 180.26 177.55 180.07 131,482,144 +1.22(+0.68%)
Mar 31, 2016 179.19 179.63 178.70 178.86 108,633,552 -0.44(-0.24%)
Mar 30, 2016 179.53 180.03 178.92 179.29 99,177,744 +0.78(+0.44%)
Mar 29, 2016 176.45 178.62 176.14 178.51 106,606,720 +1.64(+0.93%)
Mar 28, 2016 177.19 177.41 176.41 176.87 71,667,152 +0.10(+0.06%)
Mar 24, 2016 175.79 176.77 176.77 176.77 96,937,720 -0.08(-0.04%)
Mar 23, 2016 177.63 177.82 176.67 176.84 93,074,336 -1.18(-0.66%)
Mar 22, 2016 177.32 178.60 177.16 178.02 111,905,392 -0.10(-0.05%)
Mar 21, 2016 177.59 178.35 177.36 178.12 83,721,392 +0.25(+0.14%)
Mar 18, 2016 177.69 178.21 177.36 177.86 159,001,456 +0.69(+0.39%)
Mar 17, 2016 175.96 177.69 175.56 177.17 154,966,752 +1.12(+0.63%)
Mar 16, 2016 174.54 176.47 174.50 176.05 149,242,384 +1.01(+0.58%)
Mar 15, 2016 174.34 175.35 174.07 175.04 107,542,528 -0.28(-0.16%)
Mar 14, 2016 175.03 175.79 174.69 175.32 84,935,032 -0.23(-0.13%)
Mar 11, 2016 174.25 175.59 172.74 175.55 159,350,144 +2.79(+1.61%)
Mar 10, 2016 173.12 174.09 170.89 172.76 180,946,992 +0.14(+0.08%)
Mar 09, 2016 172.60 172.98 171.80 172.62 109,385,512 +0.85(+0.49%)
Mar 08, 2016 172.57 173.09 171.61 171.77 142,930,032 -1.90(-1.09%)
Mar 07, 2016 172.59 174.09 172.51 173.67 115,414,968 +0.14(+0.08%)
Mar 04, 2016 173.17 174.33 172.32 173.53 149,335,152 +0.57(+0.33%)
Mar 03, 2016 172.11 172.98 171.52 172.96 109,865,256 +0.67(+0.39%)
Mar 02, 2016 171.20 172.34 170.78 172.29 118,129,488 +0.77(+0.45%)
Mar 01, 2016 168.84 171.61 168.36 171.52 163,435,712 +3.94(+2.35%)
Feb 29, 2016 168.93 169.90 167.38 167.58 145,011,232 -1.32(-0.78%)
Feb 26, 2016 170.19 170.28 168.74 168.91 149,958,944 -0.39(-0.23%)
Feb 25, 2016 167.73 169.31 166.95 169.30 127,624,464 +2.03(+1.21%)
Feb 24, 2016 166.51 167.56 163.91 167.27 173,491,472 +0.76(+0.46%)
Feb 23, 2016 167.96 168.24 166.39 166.51 128,585,408 -2.13(-1.26%)
Feb 22, 2016 167.85 168.79 167.78 168.64 119,494,608 +2.41(+1.45%)
Feb 19, 2016 165.51 166.39 164.89 166.23 132,586,840 -0.08(-0.05%)
Feb 18, 2016 167.27 167.33 165.99 166.31 118,036,496 -0.68(-0.41%)
Feb 17, 2016 165.50 167.38 165.38 167.00 156,502,256 +2.68(+1.63%)
Feb 16, 2016 163.44 164.34 162.45 164.31 138,429,312 +2.73(+1.69%)
Feb 12, 2016 160.14 161.58 161.58 161.58 147,416,464 +3.26(+2.06%)
Feb 11, 2016 157.87 159.39 156.79 158.32 252,707,696 -2.09(-1.30%)
Feb 10, 2016 161.39 163.06 160.28 160.41 170,727,776 -0.14(-0.09%)
Feb 09, 2016 158.75 161.85 158.61 160.54 212,778,960 +0.01(+0.00%)
Feb 08, 2016 160.84 161.14 158.27 160.54 220,914,992 -2.19(-1.35%)
Feb 05, 2016 165.36 165.95 162.08 162.73 208,811,952 -3.16(-1.90%)
Feb 04, 2016 165.12 166.88 164.47 165.89 161,035,040 +0.26(+0.16%)
Feb 03, 2016 165.72 166.04 161.99 165.63 236,561,136 +0.99(+0.60%)
Feb 02, 2016 166.20 166.21 164.10 164.64 210,714,736 -3.02(-1.80%)
Feb 01, 2016 166.69 168.47 166.10 167.66 156,965,008 -0.06(-0.04%)
Jan 29, 2016 164.52 167.86 164.40 167.72 243,163,104 +3.99(+2.44%)
Jan 28, 2016 164.47 164.67 162.04 163.73 165,757,584 +0.85(+0.52%)
Jan 27, 2016 164.14 165.85 161.96 162.88 213,940,496 -1.79(-1.09%)
Jan 26, 2016 163.13 164.96 162.79 164.67 162,428,640 +2.22(+1.36%)
Jan 25, 2016 164.43 164.62 162.26 162.46 149,786,560 -2.49(-1.51%)
Jan 22, 2016 164.31 165.15 163.53 164.95 194,410,512 +3.32(+2.05%)
Jan 21, 2016 161.22 163.52 159.86 161.63 225,510,560 +0.90(+0.56%)
Jan 20, 2016 160.20 162.33 156.73 160.74 330,394,912 -2.09(-1.28%)
Jan 19, 2016 164.47 164.60 161.21 162.82 224,886,848 +0.22(+0.13%)
Jan 15, 2016 161.70 162.60 162.60 162.60 362,949,984 -3.57(-2.15%)
Jan 14, 2016 164.11 167.32 162.47 166.17 277,746,976 +2.68(+1.64%)
Jan 13, 2016 168.35 168.71 163.10 163.49 255,024,016 -4.18(-2.49%)
Jan 12, 2016 167.81 168.44 165.49 167.67 198,003,296 +1.34(+0.81%)
Jan 11, 2016 167.11 167.45 164.34 166.33 216,620,592 +0.16(+0.10%)
Jan 08, 2016 168.99 169.57 165.87 166.17 242,340,608 -1.84(-1.10%)
Jan 07, 2016 169.12 170.94 167.61 168.01 245,882,272 -4.13(-2.40%)
Jan 06, 2016 171.72 173.21 171.08 172.14 175,366,080 -2.20(-1.26%)
Jan 05, 2016 174.37 174.80 173.20 174.34 127,761,472 +0.30(+0.17%)
Jan 04, 2016 173.58 174.05 171.94 174.04 256,164,672 -2.47(-1.40%)
Dec 31, 2015 177.60 176.51 176.51 176.51 118,884,416 -1.78(-1.00%)
Dec 30, 2015 179.31 179.40 178.15 178.29 73,066,000 -1.27(-0.71%)
Dec 29, 2015 178.79 179.90 178.77 179.57 106,890,936 +1.90(+1.07%)
Dec 28, 2015 177.37 177.71 176.57 177.67 75,972,336 -0.41(-0.23%)
Dec 24, 2015 178.11 178.08 178.08 178.08 56,063,632 -0.29(-0.16%)
Dec 23, 2015 177.22 178.41 177.12 178.37 128,080,928 +2.18(+1.24%)
Dec 22, 2015 175.51 176.49 174.50 176.19 127,998,120 +1.58(+0.91%)
Dec 21, 2015 174.38 174.79 173.24 174.60 114,144,368 +1.43(+0.82%)
Dec 18, 2015 175.56 175.70 173.01 173.18 290,361,568 -3.14(-1.78%)
Dec 17, 2015 179.37 179.43 176.30 176.32 200,492,880 -2.73(-1.52%)
Dec 16, 2015 177.61 179.36 176.27 179.05 228,483,680 +2.58(+1.46%)
Dec 15, 2015 176.18 177.39 174.60 176.47 178,730,016 +1.83(+1.05%)
Dec 14, 2015 173.92 174.76 172.09 174.63 211,320,592 +0.88(+0.51%)
Dec 11, 2015 175.02 175.70 173.44 173.75 245,357,920 -3.43(-1.94%)
Dec 10, 2015 176.80 178.53 176.58 177.19 134,757,152 +0.46(+0.26%)
Dec 09, 2015 177.46 179.61 175.73 176.73 188,456,112 -1.39(-0.78%)
Dec 08, 2015 177.72 179.27 177.11 178.12 119,827,768 -1.21(-0.67%)
Dec 07, 2015 180.08 180.51 178.33 179.32 118,335,216 -1.09(-0.61%)
Dec 04, 2015 176.96 180.72 177.24 180.41 224,142,656 +3.45(+1.95%)
Dec 03, 2015 179.74 180.01 176.22 176.96 192,806,128 -2.51(-1.40%)
Dec 02, 2015 181.27 181.60 179.22 179.48 125,821,456 -1.85(-1.02%)
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.