Skip to main content

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

561.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 97.59 98.96 94.83 98.78 408,063,616 +3.90(+4.11%)
Nov 29, 2011 94.88 95.63 94.53 94.88 251,704,496 +0.27(+0.28%)
Nov 28, 2011 91.94 94.98 93.90 94.61 265,798,624 +2.66(+2.90%)
Nov 25, 2011 91.97 93.02 91.83 91.94 125,973,952 -0.17(-0.19%)
Nov 23, 2011 93.31 94.20 92.12 92.12 284,110,080 -2.08(-2.21%)
Nov 22, 2011 94.36 94.91 93.67 94.20 273,328,288 -0.37(-0.39%)
Nov 21, 2011 94.99 95.11 93.77 94.57 289,693,056 -1.83(-1.90%)
Nov 18, 2011 96.81 97.01 96.00 96.40 272,783,584 -0.10(-0.10%)
Nov 17, 2011 97.88 98.12 95.81 96.50 417,951,456 -1.56(-1.59%)
Nov 16, 2011 98.64 99.85 97.92 98.06 297,445,024 -1.58(-1.59%)
Nov 15, 2011 98.92 100.17 98.57 99.64 233,218,016 +0.49(+0.50%)
Nov 14, 2011 100.10 100.72 98.72 99.15 201,280,240 -0.95(-0.95%)
Nov 11, 2011 99.44 100.36 99.41 100.10 240,319,840 +1.85(+1.88%)
Nov 10, 2011 98.62 98.74 97.22 98.25 292,798,656 +0.92(+0.94%)
Nov 09, 2011 98.70 99.42 97.10 97.33 426,754,656 -3.73(-3.69%)
Nov 08, 2011 100.31 101.17 99.35 101.06 283,737,536 +1.28(+1.28%)
Nov 07, 2011 99.10 99.89 98.16 99.78 248,394,528 +0.62(+0.62%)
Nov 04, 2011 98.97 99.34 98.00 99.17 315,579,008 -0.61(-0.61%)
Nov 03, 2011 99.00 99.97 97.68 99.78 362,393,696 +1.79(+1.82%)
Nov 02, 2011 97.86 98.31 97.04 97.99 309,568,704 +1.57(+1.63%)
Nov 01, 2011 99.18 97.61 96.04 96.42 525,579,808 -2.76(-2.79%)
Oct 31, 2011 100.49 101.65 99.04 99.18 287,916,256 -2.45(-2.41%)
Oct 28, 2011 101.16 101.83 101.00 101.63 285,849,728 -0.02(-0.02%)
Oct 27, 2011 100.87 102.28 98.25 101.66 493,297,792 +3.42(+3.48%)
Oct 26, 2011 98.27 98.61 96.58 98.23 365,283,488 +0.99(+1.02%)
Oct 25, 2011 98.70 98.75 97.03 97.25 338,856,448 -1.93(-1.95%)
Oct 24, 2011 98.13 99.42 98.04 99.17 256,376,896 +1.20(+1.23%)
Oct 21, 2011 97.28 98.09 96.99 97.97 353,030,528 +1.83(+1.90%)
Oct 20, 2011 95.97 96.50 94.69 96.15 331,320,288 +0.42(+0.44%)
Oct 19, 2011 96.72 97.27 95.40 95.73 286,628,576 -1.15(-1.18%)
Oct 18, 2011 94.95 97.60 94.20 96.87 403,112,768 +1.86(+1.95%)
Oct 17, 2011 96.41 96.85 94.78 95.02 255,404,992 -1.85(-1.91%)
Oct 14, 2011 96.35 96.89 95.81 96.87 267,490,928 +1.63(+1.71%)
Oct 13, 2011 94.87 95.52 94.14 95.24 268,395,984 -0.19(-0.20%)
Oct 12, 2011 95.31 96.53 95.10 95.43 356,024,768 +0.83(+0.88%)
Oct 11, 2011 94.50 94.87 93.85 94.60 264,250,544 +0.09(+0.10%)
Oct 10, 2011 93.00 94.54 92.99 94.50 291,220,224 +3.06(+3.34%)
Oct 07, 2011 92.06 92.66 90.93 91.45 395,620,192 -0.62(-0.67%)
Oct 06, 2011 91.22 92.20 89.71 92.06 325,889,536 +1.64(+1.81%)
Oct 05, 2011 88.78 90.66 88.18 90.43 358,968,672 +1.64(+1.85%)
Oct 04, 2011 85.63 88.97 84.90 88.78 579,585,344 +1.90(+2.19%)
Oct 03, 2011 89.09 90.05 86.78 86.88 460,787,488 -2.54(-2.85%)
Sep 30, 2011 90.45 91.24 89.36 89.42 365,286,848 -2.29(-2.50%)
Sep 29, 2011 91.00 92.96 90.04 91.71 376,960,224 +0.72(+0.79%)
Sep 28, 2011 93.08 93.64 90.86 91.00 362,427,200 -1.89(-2.04%)
Sep 27, 2011 93.67 94.49 92.34 92.89 393,991,200 +1.03(+1.12%)
Sep 26, 2011 90.58 91.99 89.29 91.86 329,505,792 +2.13(+2.38%)
Sep 23, 2011 88.60 90.22 88.53 89.73 388,767,840 +0.54(+0.60%)
Sep 22, 2011 92.17 90.26 87.96 89.19 649,481,152 -2.98(-3.23%)
Sep 21, 2011 95.02 95.31 92.02 92.17 399,704,000 -2.80(-2.95%)
Sep 20, 2011 95.48 96.41 94.84 94.97 276,331,104 -0.11(-0.12%)
Sep 19, 2011 94.46 95.57 93.82 95.08 303,579,776 -0.96(-1.00%)
Sep 16, 2011 95.47 96.39 95.09 96.04 360,026,464 +0.57(+0.59%)
Sep 15, 2011 94.86 95.50 93.88 95.47 414,981,664 +1.62(+1.73%)
Sep 14, 2011 93.04 94.98 91.77 93.85 403,998,528 +1.28(+1.38%)
Sep 13, 2011 92.03 92.92 91.38 92.57 346,253,408 +0.84(+0.92%)
Sep 12, 2011 90.00 91.80 89.67 91.73 388,404,576 +0.59(+0.65%)
Sep 09, 2011 92.52 93.61 90.64 91.14 483,566,880 -2.45(-2.62%)
Sep 08, 2011 94.01 95.09 93.38 93.59 317,633,760 -0.98(-1.04%)
Sep 07, 2011 93.37 94.61 93.06 94.58 266,486,288 +2.59(+2.82%)
Sep 06, 2011 89.94 92.11 89.93 91.98 362,403,648 -0.68(-0.73%)
Sep 02, 2011 93.11 95.03 92.33 92.66 324,990,176 -2.43(-2.55%)
Sep 01, 2011 96.15 96.98 94.96 95.09 323,569,440 -1.01(-1.05%)
Aug 31, 2011 96.28 97.11 95.37 96.09 383,461,088 +0.42(+0.44%)
Aug 30, 2011 95.00 96.26 93.77 95.67 306,542,560 +0.25(+0.26%)
Aug 29, 2011 94.00 95.47 92.82 95.42 242,531,600 +2.67(+2.87%)
Aug 26, 2011 90.96 93.18 89.51 92.75 400,004,608 +1.33(+1.45%)
Aug 25, 2011 93.35 93.88 91.10 91.42 396,607,232 -1.42(-1.52%)
Aug 24, 2011 91.35 92.96 91.14 92.84 313,024,320 +1.29(+1.41%)
Aug 23, 2011 88.96 91.65 88.51 91.55 419,320,256 +2.92(+3.29%)
Aug 22, 2011 90.55 90.60 88.38 88.63 349,485,504 +0.07(+0.08%)
Aug 19, 2011 88.81 91.11 88.45 88.56 544,778,176 -1.47(-1.63%)
Aug 18, 2011 91.60 94.12 89.15 90.03 651,586,048 -4.06(-4.31%)
Aug 17, 2011 94.54 95.29 93.34 94.09 302,618,400 +0.06(+0.07%)
Aug 16, 2011 93.93 94.89 93.02 94.03 373,494,688 -0.81(-0.85%)
Aug 15, 2011 93.71 94.93 93.56 94.84 328,748,416 +1.97(+2.12%)
Aug 12, 2011 93.09 93.73 92.21 92.87 399,032,544 +0.62(+0.67%)
Aug 11, 2011 89.05 93.50 88.31 92.25 620,016,000 +3.96(+4.49%)
Aug 10, 2011 90.62 91.42 88.02 88.29 839,602,240 -4.08(-4.42%)
Aug 09, 2011 90.64 92.49 86.70 92.37 902,882,368 +4.10(+4.65%)
Aug 08, 2011 91.92 94.44 88.07 88.26 891,297,472 -6.15(-6.51%)
Aug 05, 2011 95.73 95.98 91.88 94.41 833,803,264 -0.14(-0.15%)
Aug 04, 2011 97.82 97.98 94.39 94.55 661,739,072 -4.65(-4.68%)
Aug 03, 2011 98.80 99.31 97.12 99.20 471,295,776 +0.53(+0.54%)
Aug 02, 2011 100.49 101.03 98.66 98.66 440,411,040 -2.59(-2.55%)
Aug 01, 2011 102.87 102.97 100.27 101.25 413,557,536 -0.43(-0.42%)
Jul 29, 2011 101.35 102.64 100.61 101.68 390,524,704 -0.70(-0.68%)
Jul 28, 2011 102.68 103.60 102.22 102.38 264,091,424 -0.30(-0.29%)
Jul 27, 2011 104.25 104.28 102.55 102.68 316,104,192 -2.15(-2.05%)
Jul 26, 2011 105.15 105.32 104.59 104.83 166,809,328 -0.39(-0.37%)
Jul 25, 2011 104.81 105.74 104.69 105.22 173,478,736 -0.59(-0.56%)
Jul 22, 2011 105.78 105.92 105.61 105.81 160,282,912 +0.07(+0.07%)
Jul 21, 2011 104.88 106.00 104.31 105.74 316,475,680 +1.45(+1.39%)
Jul 20, 2011 104.36 104.69 104.11 104.29 173,055,136 -0.06(-0.06%)
Jul 19, 2011 103.26 104.48 103.24 104.36 211,556,992 +1.67(+1.62%)
Jul 18, 2011 103.06 103.22 101.92 102.69 250,235,408 -0.85(-0.82%)
Jul 15, 2011 103.52 103.68 102.81 103.54 279,974,656 +0.60(+0.58%)
Jul 14, 2011 103.92 104.40 102.75 102.94 286,965,984 -0.72(-0.69%)
Jul 13, 2011 103.85 104.74 103.40 103.66 258,509,616 +0.35(+0.33%)
Jul 12, 2011 103.54 104.40 103.28 103.31 272,387,552 -0.45(-0.43%)
Jul 11, 2011 104.37 104.71 103.52 103.76 248,806,752 -1.91(-1.81%)
Jul 08, 2011 105.22 106.42 104.88 105.67 246,965,072 -0.76(-0.71%)
Jul 07, 2011 106.27 106.69 106.05 106.42 216,595,472 +1.09(+1.04%)
Jul 06, 2011 104.95 105.47 104.66 105.33 182,053,872 +0.12(+0.12%)
Jul 05, 2011 105.18 105.42 104.88 105.21 211,206,336 -0.09(-0.08%)
Jul 01, 2011 103.78 105.43 103.61 105.29 257,412,576 +1.53(+1.48%)
Jun 30, 2011 103.11 103.92 102.76 103.76 284,056,864 +0.98(+0.96%)
Jun 29, 2011 102.37 102.94 101.92 102.78 310,490,208 +0.87(+0.86%)
Jun 28, 2011 100.99 101.92 100.85 101.90 210,332,304 +1.31(+1.31%)
Jun 27, 2011 99.76 100.98 99.57 100.59 212,122,000 +0.89(+0.89%)
Jun 24, 2011 100.85 100.93 99.55 99.70 287,608,096 -1.17(-1.16%)
Jun 23, 2011 99.98 101.14 99.21 100.87 424,893,120 -0.29(-0.29%)
Jun 22, 2011 101.46 102.06 101.10 101.16 224,281,504 -0.61(-0.60%)
Jun 21, 2011 100.92 101.97 100.44 101.78 245,124,528 +1.38(+1.37%)
Jun 20, 2011 100.31 100.59 100.17 100.40 202,675,552 +0.51(+0.51%)
Jun 17, 2011 100.58 100.59 99.55 99.89 298,889,504 +0.30(+0.30%)
Jun 16, 2011 99.41 100.12 98.83 99.59 393,461,568 +0.22(+0.22%)
Jun 15, 2011 100.33 101.16 99.11 99.37 384,267,104 -1.80(-1.78%)
Jun 14, 2011 100.82 101.53 100.78 101.17 205,021,664 +1.27(+1.27%)
Jun 13, 2011 99.83 100.33 99.40 99.91 235,895,632 +0.08(+0.08%)
Jun 10, 2011 100.81 100.87 99.56 99.83 305,015,424 -1.41(-1.39%)
Jun 09, 2011 100.74 101.65 100.50 101.24 205,597,024 +0.77(+0.76%)
Jun 08, 2011 100.74 101.07 100.28 100.47 253,490,688 -0.42(-0.42%)
Jun 07, 2011 101.47 101.76 100.81 100.89 206,478,368 -0.07(-0.07%)
Jun 06, 2011 101.78 101.99 100.82 100.96 229,845,280 -1.08(-1.05%)
Jun 03, 2011 101.82 102.82 101.77 102.03 299,980,384 -1.20(-1.16%)
May 24, 2011 103.61 103.84 103.04 103.23 188,150,608 -0.09(-0.08%)
May 23, 2011 103.25 104.56 102.95 103.32 215,490,624 -1.21(-1.16%)
May 20, 2011 105.09 105.37 104.33 104.53 233,447,856 -0.84(-0.79%)
May 19, 2011 105.46 105.64 104.79 105.37 151,683,232 +0.25(+0.24%)
May 18, 2011 104.24 105.23 104.01 105.12 172,597,568 +0.93(+0.89%)
May 17, 2011 103.81 104.33 103.36 104.19 246,520,192 -0.01(-0.01%)
May 16, 2011 104.49 105.31 104.03 104.20 181,122,032 -0.67(-0.63%)
May 13, 2011 105.73 105.88 104.49 104.87 201,314,960 -0.81(-0.77%)
May 12, 2011 104.90 105.90 104.36 105.68 218,747,728 +0.50(+0.48%)
May 11, 2011 106.14 106.16 104.69 105.18 247,507,728 -1.12(-1.05%)
May 10, 2011 105.75 106.49 105.62 106.30 146,769,360 +0.90(+0.85%)
May 09, 2011 104.98 105.70 104.82 105.40 145,735,312 +0.41(+0.39%)
May 06, 2011 105.57 106.11 104.22 104.99 284,975,776 +0.46(+0.44%)
May 05, 2011 104.90 105.58 104.07 104.53 289,985,760 -0.95(-0.90%)
May 04, 2011 106.19 106.19 105.02 105.48 233,601,120 -0.70(-0.66%)
May 03, 2011 106.37 106.55 105.65 106.19 176,666,016 -0.38(-0.36%)
May 02, 2011 106.50 106.62 106.36 106.57 161,305,264 -0.16(-0.15%)
Apr 29, 2011 106.53 106.85 106.38 106.74 146,994,240 +0.25(+0.23%)
Apr 28, 2011 105.95 106.63 105.94 106.49 159,494,368 +0.34(+0.32%)
Apr 27, 2011 105.66 106.30 105.23 106.14 182,944,400 +0.69(+0.65%)
Apr 26, 2011 104.55 105.66 104.77 105.45 187,608,288 +0.90(+0.86%)
Apr 25, 2011 104.68 104.73 104.21 104.55 83,789,208 -0.11(-0.11%)
Apr 21, 2011 104.67 104.71 104.14 104.66 174,109,072 +0.53(+0.51%)
Apr 20, 2011 103.96 104.36 103.89 104.13 199,587,616 +1.40(+1.36%)
Apr 19, 2011 102.30 102.76 102.05 102.73 158,753,472 +0.59(+0.57%)
Apr 18, 2011 102.17 103.29 101.32 102.14 269,373,824 -1.16(-1.12%)
Apr 15, 2011 103.11 103.56 102.81 103.30 217,480,992 +0.38(+0.37%)
Apr 14, 2011 102.25 103.08 101.92 102.93 206,007,744 +0.08(+0.08%)
Apr 13, 2011 103.33 103.41 102.46 102.85 207,004,336 -0.15(-0.14%)
Apr 12, 2011 103.05 103.25 102.48 103.00 206,288,144 -0.63(-0.61%)
Apr 11, 2011 104.05 104.41 103.38 103.63 155,171,552 -0.31(-0.30%)
Apr 08, 2011 104.77 104.83 103.51 103.94 189,192,176 -0.36(-0.35%)
Apr 07, 2011 104.38 104.82 103.79 104.30 218,454,304 -0.27(-0.25%)
Apr 06, 2011 104.74 104.83 104.15 104.57 153,774,464 +0.33(+0.31%)
Apr 05, 2011 104.05 104.70 104.01 104.24 154,599,392 -0.02(-0.01%)
Apr 04, 2011 104.39 104.58 103.96 104.26 128,686,136 +0.09(+0.08%)
Apr 01, 2011 104.37 104.66 103.92 104.17 196,892,176 +0.44(+0.42%)
Mar 31, 2011 103.74 104.02 103.62 103.73 169,457,072 -0.14(-0.14%)
Mar 30, 2011 103.89 103.92 103.82 103.87 173,551,328 +0.68(+0.66%)
Mar 29, 2011 102.39 103.19 102.05 103.19 165,506,160 +0.72(+0.70%)
Mar 28, 2011 102.94 103.21 102.44 102.47 139,233,792 -0.25(-0.24%)
Mar 25, 2011 102.68 103.17 102.40 102.72 199,104,848 +0.31(+0.31%)
Mar 24, 2011 102.02 102.56 101.45 102.41 203,180,256 +0.99(+0.97%)
Mar 23, 2011 100.87 101.71 100.39 101.42 189,543,360 +0.27(+0.27%)
Mar 22, 2011 101.49 101.62 101.06 101.15 165,632,320 -0.35(-0.35%)
Mar 21, 2011 101.50 101.66 101.26 101.50 196,725,152 +1.55(+1.55%)
Mar 18, 2011 99.59 100.83 99.76 99.95 294,821,888 +0.36(+0.36%)
Mar 17, 2011 99.71 100.01 99.01 99.59 326,209,248 +1.30(+1.33%)
Mar 16, 2011 99.82 100.15 97.59 98.29 599,634,560 -1.86(-1.86%)
Mar 15, 2011 99.72 100.74 99.61 100.14 459,970,752 -1.16(-1.15%)
Mar 14, 2011 101.26 101.64 100.53 101.31 301,837,984 -0.61(-0.60%)
Mar 11, 2011 100.89 102.29 100.87 101.92 289,817,440 +0.70(+0.69%)
Mar 10, 2011 103.13 102.19 101.12 101.22 386,849,952 -1.91(-1.85%)
Mar 09, 2011 103.28 103.45 102.51 103.13 197,407,568 -0.15(-0.14%)
Mar 08, 2011 102.54 103.60 102.10 103.28 224,135,488 +0.90(+0.88%)
Mar 07, 2011 103.49 103.73 101.84 102.38 278,256,928 -0.81(-0.78%)
Mar 04, 2011 103.89 104.09 102.51 103.19 356,075,616 -0.77(-0.74%)
Mar 03, 2011 103.14 104.09 103.13 103.96 226,429,088 +1.75(+1.72%)
Mar 02, 2011 101.85 102.68 101.54 102.21 256,918,528 +0.22(+0.21%)
Mar 01, 2011 104.05 104.14 101.96 101.99 331,309,120 -1.48(-1.43%)
Feb 28, 2011 103.46 103.85 103.12 103.47 181,498,576 +0.39(+0.38%)
Feb 25, 2011 102.42 103.14 102.36 103.08 181,899,840 +1.11(+1.09%)
Feb 24, 2011 101.95 102.39 101.03 101.97 334,090,048 -0.09(-0.08%)
Feb 23, 2011 102.69 102.88 101.43 102.06 291,691,104 -0.63(-0.61%)
Feb 22, 2011 103.70 104.82 102.41 102.69 298,884,384 -2.10(-2.01%)
Feb 18, 2011 104.67 104.92 104.43 104.80 166,890,608 +0.22(+0.21%)
Feb 17, 2011 103.96 104.72 103.87 104.58 140,935,424 +0.31(+0.30%)
Feb 16, 2011 103.96 104.39 103.75 104.27 167,041,136 +0.65(+0.63%)
Feb 15, 2011 103.62 103.77 103.07 103.61 153,362,720 -0.33(-0.31%)
Feb 14, 2011 103.63 104.02 103.51 103.94 130,360,368 +0.25(+0.24%)
Feb 11, 2011 102.67 103.82 102.64 103.69 176,793,600 +0.59(+0.57%)
Feb 10, 2011 102.51 103.19 102.28 103.10 208,695,904 +0.07(+0.06%)
Feb 09, 2011 102.99 103.31 102.52 103.03 187,959,344 -0.23(-0.23%)
Feb 08, 2011 102.89 103.32 102.61 103.27 126,942,376 +0.47(+0.46%)
Feb 07, 2011 102.39 103.14 102.38 102.80 144,222,128 +0.64(+0.62%)
Feb 04, 2011 101.91 102.20 101.44 102.16 172,837,296 +0.29(+0.28%)
Feb 03, 2011 101.47 102.03 100.93 101.87 187,101,792 +0.23(+0.23%)
Feb 02, 2011 101.58 101.92 101.52 101.64 151,055,296 -0.20(-0.19%)
Feb 01, 2011 100.84 102.02 100.78 101.84 214,400,992 +1.60(+1.60%)
Jan 31, 2011 99.76 100.31 99.51 100.24 191,473,936 +0.75(+0.75%)
Jan 28, 2011 101.38 101.54 99.33 99.49 379,375,968 -1.77(-1.75%)
Jan 27, 2011 101.03 101.43 100.85 101.26 158,172,640 +0.25(+0.25%)
Jan 26, 2011 100.87 101.31 100.67 101.01 181,250,496 +0.39(+0.39%)
Jan 25, 2011 100.30 100.70 99.79 100.62 214,962,656 +0.05(+0.05%)
Jan 24, 2011 99.93 100.68 99.91 100.56 145,899,568 +0.57(+0.57%)
Jan 21, 2011 100.39 100.62 99.89 100.00 194,440,464 +0.23(+0.23%)
Jan 20, 2011 99.68 100.02 99.03 99.77 225,325,040 -0.15(-0.15%)
Jan 19, 2011 100.81 100.90 99.64 99.92 194,775,632 -0.97(-0.97%)
Jan 18, 2011 100.63 100.98 100.51 100.89 146,674,288 +0.17(+0.17%)
Jan 14, 2011 99.86 100.74 99.79 100.72 151,069,456 +0.73(+0.73%)
Jan 13, 2011 100.20 100.25 99.75 99.99 165,665,872 -0.17(-0.17%)
Jan 12, 2011 99.87 100.27 99.29 100.16 137,999,008 +0.90(+0.90%)
Jan 11, 2011 99.27 99.51 98.89 99.26 141,458,128 +0.35(+0.35%)
Jan 10, 2011 98.60 99.05 98.31 98.91 156,911,312 -0.12(-0.13%)
Jan 07, 2011 99.37 99.53 98.27 99.04 200,309,392 -0.19(-0.20%)
Jan 06, 2011 99.47 99.58 98.94 99.23 157,160,560 -0.19(-0.20%)
Jan 05, 2011 98.60 99.49 98.51 99.43 171,879,008 +0.51(+0.52%)
Jan 04, 2011 99.19 99.22 98.30 98.91 176,294,336 -0.05(-0.06%)
Jan 03, 2011 98.70 99.40 97.91 98.97 177,866,656 +1.01(+1.03%)
Dec 31, 2010 97.78 98.05 97.63 97.96 117,168,208 +0.02(+0.02%)
Dec 30, 2010 97.99 98.21 97.78 97.93 98,326,280 -0.15(-0.15%)
Dec 29, 2010 98.13 98.31 98.07 98.08 74,443,016 +0.06(+0.06%)
Dec 28, 2010 98.07 98.11 97.76 98.02 70,948,864 +0.14(+0.14%)
Dec 27, 2010 97.47 97.97 97.40 97.88 74,540,176 +0.04(+0.04%)
Dec 23, 2010 97.87 97.98 97.60 97.84 89,964,256 -0.15(-0.15%)
Dec 22, 2010 97.74 98.01 97.69 97.99 101,189,688 +0.31(+0.32%)
Dec 21, 2010 97.36 97.74 97.27 97.67 121,817,696 +0.62(+0.63%)
Dec 20, 2010 97.09 97.29 96.58 97.06 152,802,384 +0.23(+0.24%)
Dec 17, 2010 96.65 96.95 96.45 96.83 181,105,376 +0.10(+0.11%)
Dec 16, 2010 96.23 96.79 95.89 96.72 230,308,128 +0.56(+0.58%)
Dec 15, 2010 96.43 96.81 96.00 96.16 207,003,072 -0.44(-0.46%)
Dec 14, 2010 96.67 97.04 96.31 96.61 189,751,248 +0.09(+0.09%)
Dec 13, 2010 96.90 97.02 96.49 96.52 172,685,328 +0.06(+0.06%)
Dec 10, 2010 96.20 96.55 95.88 96.46 151,726,320 +0.56(+0.58%)
Dec 09, 2010 96.06 96.10 95.43 95.90 159,127,024 +0.36(+0.38%)
Dec 08, 2010 95.30 95.61 94.85 95.54 177,862,144 +0.36(+0.37%)
Dec 07, 2010 96.04 96.09 95.13 95.18 266,327,104 +0.15(+0.16%)
Dec 06, 2010 95.03 95.34 94.92 95.03 132,308,976 -0.20(-0.21%)
Dec 03, 2010 94.65 95.34 94.62 95.23 195,238,544 +0.26(+0.27%)
Dec 02, 2010 93.92 95.04 93.86 94.97 246,580,720 +1.20(+1.28%)
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.