Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 236.59 238.65 236.51 237.71 142,222,304 +2.06(+0.88%)
Nov 29, 2017 235.93 236.47 235.19 235.65 86,166,608 -0.14(-0.06%)
Nov 28, 2017 233.90 235.82 233.81 235.79 110,115,160 +2.37(+1.01%)
Nov 27, 2017 233.59 233.89 233.22 233.43 58,139,628 -0.12(-0.05%)
Nov 24, 2017 233.51 233.65 233.36 233.54 31,055,366 +0.54(+0.23%)
Nov 22, 2017 233.22 233.35 232.83 233.00 50,204,720 -0.21(-0.09%)
Nov 21, 2017 232.48 233.40 231.66 233.21 76,989,016 +1.52(+0.65%)
Nov 20, 2017 231.55 231.90 231.30 231.69 53,450,160 +0.39(+0.17%)
Nov 17, 2017 231.62 231.95 231.22 231.30 84,456,232 -0.68(-0.29%)
Nov 16, 2017 230.99 232.36 230.95 231.98 75,347,112 +1.96(+0.85%)
Nov 15, 2017 230.19 230.72 229.30 230.03 89,710,656 -1.16(-0.50%)
Nov 14, 2017 230.90 231.29 230.10 231.18 68,166,008 -0.54(-0.23%)
Nov 13, 2017 230.81 231.95 230.77 231.72 55,877,480 +0.22(+0.09%)
Nov 10, 2017 231.18 231.69 230.86 231.50 66,872,892 -0.07(-0.03%)
Nov 09, 2017 231.18 231.78 229.95 231.58 105,764,424 -0.84(-0.36%)
Nov 08, 2017 231.85 232.52 231.56 232.42 56,112,656 +0.39(+0.17%)
Nov 07, 2017 232.29 232.64 231.50 232.03 63,964,724 -0.16(-0.07%)
Nov 06, 2017 231.69 232.32 231.62 232.19 55,292,772 +0.36(+0.15%)
Nov 03, 2017 231.22 231.87 230.80 231.83 66,432,608 +0.77(+0.33%)
Nov 02, 2017 230.90 231.20 229.80 231.06 62,919,388 +0.09(+0.04%)
Nov 01, 2017 231.46 231.81 230.59 230.97 60,402,112 +0.31(+0.13%)
Oct 31, 2017 230.69 230.92 230.35 230.66 66,269,520 +0.36(+0.16%)
Oct 30, 2017 231.07 230.00 230.30 60,505,024 -0.86(-0.37%)
Oct 27, 2017 230.05 231.33 229.77 231.16 95,387,960 +1.88(+0.82%)
Oct 26, 2017 229.62 229.90 229.16 229.29 77,775,104 +0.30(+0.13%)
Oct 25, 2017 229.79 229.91 227.84 228.99 115,555,504 -1.14(-0.49%)
Oct 24, 2017 230.17 230.38 229.76 230.13 74,612,336 +0.40(+0.18%)
Oct 23, 2017 230.96 230.99 229.65 229.73 71,233,824 -0.90(-0.39%)
Oct 20, 2017 230.26 230.65 229.43 230.63 99,416,784 +1.18(+0.52%)
Oct 19, 2017 228.58 229.48 228.15 229.44 68,975,248 +0.06(+0.03%)
Oct 18, 2017 229.54 229.59 229.18 229.38 45,558,328 +0.22(+0.10%)
Oct 17, 2017 228.94 229.20 228.72 229.16 35,150,588 +0.16(+0.07%)
Oct 16, 2017 228.92 229.19 228.57 228.99 42,548,820 +0.31(+0.13%)
Oct 13, 2017 228.86 228.98 228.41 228.69 61,093,344 +0.28(+0.12%)
Oct 12, 2017 228.43 228.79 228.16 228.41 52,395,836 -0.34(-0.15%)
Oct 11, 2017 228.29 228.75 228.12 228.75 53,112,116 +0.36(+0.16%)
Oct 10, 2017 228.38 228.78 227.83 228.39 47,952,708 +0.60(+0.26%)
Oct 09, 2017 228.40 228.47 227.52 227.79 39,882,624 -0.38(-0.17%)
Oct 06, 2017 227.97 228.47 227.70 228.17 89,906,840 -0.26(-0.11%)
Oct 05, 2017 227.42 228.45 227.12 228.43 70,748,712 +1.35(+0.59%)
Oct 04, 2017 226.66 227.33 226.54 227.08 62,344,664 +0.27(+0.12%)
Oct 03, 2017 226.33 226.84 226.25 226.81 74,430,496 +0.48(+0.21%)
Oct 02, 2017 225.59 226.33 225.41 226.33 65,722,584 +0.98(+0.43%)
Sep 29, 2017 224.55 225.43 224.37 225.35 95,405,192 +0.79(+0.35%)
Sep 28, 2017 224.01 224.64 223.92 224.56 49,891,616 +0.27(+0.12%)
Sep 27, 2017 224.69 223.24 224.29 90,288,112 +0.87(+0.39%)
Sep 26, 2017 223.73 223.98 223.18 223.42 60,276,160 +0.14(+0.06%)
Sep 25, 2017 223.49 223.85 222.53 223.29 63,534,384 -0.46(-0.20%)
Sep 22, 2017 223.40 223.92 223.37 223.75 57,095,104 +0.04(+0.02%)
Sep 21, 2017 224.14 224.23 223.52 223.70 53,687,324 -0.60(-0.27%)
Sep 20, 2017 224.31 224.42 223.28 224.30 66,386,516 +0.08(+0.04%)
Sep 19, 2017 224.25 224.31 223.89 224.22 52,499,888 +0.22(+0.10%)
Sep 18, 2017 223.90 224.36 223.60 224.00 51,521,172 +0.48(+0.21%)
Sep 15, 2017 223.07 223.61 222.97 223.52 106,391,192 +0.30(+0.13%)
Sep 14, 2017 222.96 223.43 222.78 223.22 106,843,040 -0.07(-0.03%)
Sep 13, 2017 222.89 223.33 222.78 223.29 66,335,884 +0.11(+0.05%)
Sep 12, 2017 222.81 223.22 222.62 223.19 63,648,884 +0.75(+0.34%)
Sep 11, 2017 221.39 222.52 221.37 222.44 79,932,936 +2.35(+1.07%)
Sep 08, 2017 220.05 220.56 219.84 220.09 71,516,000 -0.26(-0.12%)
Sep 07, 2017 220.69 220.71 219.93 220.35 64,949,608 -0.03(-0.01%)
Sep 06, 2017 220.32 220.71 219.78 220.38 64,850,968 +0.75(+0.34%)
Sep 05, 2017 220.70 220.93 218.63 219.62 102,369,944 -1.59(-0.72%)
Sep 01, 2017 221.28 221.65 221.06 221.21 69,470,400 +0.31(+0.14%)
Aug 31, 2017 220.21 221.15 219.61 220.90 116,239,032 +1.32(+0.60%)
Aug 30, 2017 218.53 219.86 218.34 219.58 69,469,768 +1.04(+0.47%)
Aug 29, 2017 216.95 218.81 216.83 218.54 57,239,756 +0.25(+0.11%)
Aug 28, 2017 218.83 218.86 217.87 218.29 45,356,240 +0.01(+0.00%)
Aug 25, 2017 218.59 219.21 218.13 218.29 72,202,880 +0.51(+0.23%)
Aug 24, 2017 218.68 218.84 217.56 217.78 56,800,952 -0.51(-0.23%)
Aug 23, 2017 218.08 218.72 217.93 218.29 56,207,188 -0.79(-0.36%)
Aug 22, 2017 217.40 219.23 217.38 219.07 70,686,040 +2.27(+1.05%)
Aug 21, 2017 216.57 217.07 215.85 216.81 73,321,712 +0.17(+0.08%)
Aug 18, 2017 216.81 217.96 216.18 216.63 153,207,520 -0.34(-0.16%)
Aug 17, 2017 219.79 220.11 216.97 216.97 143,895,104 -3.44(-1.56%)
Aug 16, 2017 220.56 220.97 219.97 220.41 63,462,036 +0.38(+0.17%)
Aug 15, 2017 220.45 220.46 219.71 220.03 61,880,548 -0.03(-0.01%)
Aug 14, 2017 219.21 220.25 219.17 220.05 82,043,808 +2.16(+0.99%)
Aug 11, 2017 217.80 218.49 217.56 217.89 83,881,592 +0.32(+0.15%)
Aug 10, 2017 219.83 219.96 217.52 217.57 134,918,656 -3.12(-1.41%)
Aug 09, 2017 219.99 220.74 219.62 220.69 70,068,080 -0.01(-0.00%)
Aug 08, 2017 220.92 222.17 220.31 220.70 69,062,696 -0.55(-0.25%)
Aug 07, 2017 220.90 221.24 220.79 221.24 35,835,232 +0.41(+0.19%)
Aug 04, 2017 220.93 221.17 220.44 220.83 67,436,776 +0.40(+0.18%)
Aug 03, 2017 220.74 220.77 220.14 220.43 45,715,816 -0.43(-0.19%)
Aug 02, 2017 220.88 221.00 219.90 220.86 52,866,584 +0.11(+0.05%)
Aug 01, 2017 220.88 220.91 220.21 220.75 61,659,540 +0.49(+0.22%)
Jul 31, 2017 220.79 220.89 220.04 220.26 73,750,488 -0.12(-0.06%)
Jul 28, 2017 220.15 220.52 219.69 220.38 56,117,196 -0.26(-0.12%)
Jul 27, 2017 221.32 221.36 219.29 220.64 79,227,104 -0.21(-0.09%)
Jul 26, 2017 221.13 221.17 220.58 220.85 53,237,292 +0.01(+0.00%)
Jul 25, 2017 221.07 221.18 220.61 220.84 61,488,072 +0.54(+0.24%)
Jul 24, 2017 220.28 220.45 219.84 220.30 52,223,164 -0.05(-0.02%)
Jul 21, 2017 219.96 220.38 219.78 220.36 99,388,632 -0.20(-0.09%)
Jul 20, 2017 220.71 220.84 220.04 220.55 52,779,508 +0.10(+0.04%)
Jul 19, 2017 219.59 220.46 219.58 220.46 57,135,052 +1.19(+0.54%)
Jul 18, 2017 218.73 219.32 218.38 219.27 47,872,536 +0.12(+0.05%)
Jul 17, 2017 219.10 219.49 218.97 219.15 37,548,892 -0.03(-0.01%)
Jul 14, 2017 218.16 219.54 218.06 219.18 67,516,152 +1.02(+0.47%)
Jul 13, 2017 217.80 218.27 217.57 218.16 44,191,100 +0.37(+0.17%)
Jul 12, 2017 217.16 217.97 217.16 217.79 66,724,992 +1.62(+0.75%)
Jul 11, 2017 216.49 214.97 216.17 56,370,496 -0.16(-0.07%)
Jul 10, 2017 216.10 216.72 215.83 216.33 41,045,780 +0.23(+0.11%)
Jul 07, 2017 215.30 216.25 214.72 216.10 64,950,044 +1.39(+0.65%)
Jul 06, 2017 215.90 216.01 214.52 214.71 74,047,352 -1.98(-0.91%)
Jul 05, 2017 216.56 216.90 215.74 216.69 60,970,800 +0.50(+0.23%)
Jul 03, 2017 217.23 216.19 216.19 43,866,516 +0.37(+0.17%)
Jun 30, 2017 216.25 216.63 215.62 215.82 97,256,152 +0.40(+0.19%)
Jun 29, 2017 217.48 217.54 214.18 215.42 119,766,288 -1.91(-0.88%)
Jun 28, 2017 216.45 217.53 216.21 217.33 78,432,032 +1.93(+0.90%)
Jun 27, 2017 216.93 217.23 215.38 215.40 92,127,256 -1.75(-0.81%)
Jun 26, 2017 217.70 218.13 216.93 217.15 63,517,968 +0.14(+0.07%)
Jun 23, 2017 216.81 217.35 216.42 217.01 75,049,600 +0.26(+0.12%)
Jun 22, 2017 216.86 217.37 216.57 216.75 49,438,368 -0.10(-0.05%)
Jun 21, 2017 217.27 217.42 216.37 216.85 62,660,940 -0.05(-0.02%)
Jun 20, 2017 218.01 218.02 216.88 216.90 63,744,580 -1.47(-0.67%)
Jun 19, 2017 217.42 218.44 217.32 218.38 72,927,032 +1.80(+0.83%)
Jun 16, 2017 216.69 216.74 215.67 216.57 94,730,248 +0.05(+0.02%)
Jun 15, 2017 215.56 216.65 215.28 216.53 74,807,872 -0.42(-0.19%)
Jun 14, 2017 217.49 217.50 216.10 216.94 88,358,128 -0.27(-0.13%)
Jun 13, 2017 216.71 217.27 216.36 217.22 67,590,744 +1.06(+0.49%)
Jun 12, 2017 215.96 216.21 215.29 216.16 96,918,000 -0.04(-0.02%)
Jun 09, 2017 216.81 217.63 214.91 216.21 148,897,920 -0.33(-0.15%)
Jun 08, 2017 216.53 217.02 215.99 216.53 74,189,856 +0.11(+0.05%)
Jun 07, 2017 216.37 216.66 215.69 216.43 60,916,280 +0.40(+0.18%)
Jun 06, 2017 216.14 216.71 215.95 216.03 56,694,784 -0.69(-0.32%)
Jun 05, 2017 216.70 217.00 216.52 216.72 50,309,036 -0.16(-0.07%)
Jun 02, 2017 216.21 217.04 215.91 216.88 99,822,808 +0.72(+0.33%)
Jun 01, 2017 214.93 216.18 214.63 216.16 77,599,616 +1.71(+0.80%)
May 31, 2017 214.81 214.85 213.75 214.46 103,275,112 -0.05(-0.03%)
May 30, 2017 214.37 214.77 214.21 214.51 39,609,628 -0.19(-0.09%)
May 26, 2017 214.54 214.86 214.46 214.69 52,497,252 -0.05(-0.02%)
May 25, 2017 214.24 215.02 214.03 214.74 72,112,920 +1.02(+0.48%)
May 24, 2017 213.46 213.82 213.11 213.72 55,332,356 +0.50(+0.23%)
May 23, 2017 213.13 213.39 212.74 213.22 54,409,332 +0.47(+0.22%)
May 22, 2017 212.20 212.92 212.13 212.75 68,438,784 +1.07(+0.51%)
May 19, 2017 210.81 212.36 210.75 211.68 129,483,024 +1.37(+0.65%)
May 18, 2017 209.38 211.18 209.12 210.31 120,492,800 +0.84(+0.40%)
May 17, 2017 213.25 211.97 209.40 209.46 193,784,352 -3.78(-1.77%)
May 16, 2017 213.75 213.77 212.85 213.25 57,449,860 -0.20(-0.09%)
May 15, 2017 212.71 213.57 212.69 213.44 69,686,056 +1.17(+0.55%)
May 12, 2017 212.37 212.67 212.00 212.27 60,696,460 -0.36(-0.17%)
May 11, 2017 212.60 212.79 211.51 212.63 70,184,192 -0.44(-0.20%)
May 10, 2017 212.63 213.06 212.42 213.06 61,104,820 +0.38(+0.18%)
May 09, 2017 213.14 213.34 212.32 212.68 57,794,876 -0.19(-0.09%)
May 08, 2017 212.95 213.10 212.44 212.87 54,445,740 -0.04(-0.02%)
May 05, 2017 212.46 212.93 212.00 212.91 69,802,760 +0.84(+0.39%)
May 04, 2017 212.14 212.22 211.21 212.07 69,179,728 +0.25(+0.12%)
May 03, 2017 212.18 211.13 211.83 82,126,032 -0.26(-0.12%)
May 02, 2017 212.15 212.27 211.67 212.08 64,540,100 +0.08(+0.04%)
May 01, 2017 212.00 212.44 211.57 212.00 75,282,696 +0.53(+0.25%)
Apr 28, 2017 212.20 212.23 211.34 211.47 71,527,056 -0.46(-0.22%)
Apr 27, 2017 212.08 212.24 211.38 211.93 64,563,796 +0.18(+0.08%)
Apr 26, 2017 211.85 212.76 211.71 211.75 95,318,544 -0.13(-0.06%)
Apr 25, 2017 211.32 212.24 211.23 211.89 86,306,624 +1.23(+0.58%)
Apr 24, 2017 210.67 210.88 208.35 210.66 134,158,272 +2.29(+1.10%)
Apr 21, 2017 208.96 209.01 207.96 208.37 124,279,984 -0.67(-0.32%)
Apr 20, 2017 207.98 209.49 207.65 209.04 104,171,384 +1.69(+0.81%)
Apr 19, 2017 208.31 208.69 207.12 207.35 77,275,128 -0.38(-0.18%)
Apr 18, 2017 207.60 208.28 207.03 207.73 93,679,552 -0.62(-0.30%)
Apr 17, 2017 207.06 208.35 206.85 208.35 76,967,120 +1.83(+0.89%)
Apr 13, 2017 207.53 208.28 206.52 206.52 104,567,344 -1.35(-0.65%)
Apr 12, 2017 208.50 208.70 207.64 207.87 92,153,128 -0.91(-0.44%)
Apr 11, 2017 208.65 208.90 207.26 208.79 99,062,680 -0.25(-0.12%)
Apr 10, 2017 209.06 209.85 208.50 209.04 76,097,400 +0.12(+0.06%)
Apr 07, 2017 208.87 209.62 208.41 208.91 83,775,464 -0.21(-0.10%)
Apr 06, 2017 208.68 209.66 208.22 209.13 77,786,248 +0.59(+0.28%)
Apr 05, 2017 209.85 210.86 208.33 208.54 122,397,864 -0.62(-0.30%)
Apr 04, 2017 208.74 209.25 208.34 209.16 63,545,516 +0.13(+0.06%)
Apr 03, 2017 209.45 209.65 207.77 209.03 96,289,040 -0.37(-0.17%)
Mar 31, 2017 209.53 210.08 209.34 209.39 83,010,784 -0.49(-0.23%)
Mar 30, 2017 209.15 210.09 208.97 209.88 63,853,376 +0.67(+0.32%)
Mar 29, 2017 208.73 209.46 208.49 209.22 69,730,416 +0.19(+0.09%)
Mar 28, 2017 207.20 209.46 207.08 209.02 105,214,112 +1.51(+0.73%)
Mar 27, 2017 206.01 207.78 205.72 207.51 98,349,832 -0.21(-0.10%)
Mar 24, 2017 208.19 208.77 206.92 207.72 126,661,120 -0.15(-0.07%)
Mar 23, 2017 208.10 209.04 207.49 207.87 113,020,088 -0.22(-0.11%)
Mar 22, 2017 207.64 208.39 207.00 208.10 109,795,504 +0.49(+0.24%)
Mar 21, 2017 210.93 211.05 207.47 207.61 148,336,672 -2.70(-1.28%)
Mar 20, 2017 210.54 210.83 209.91 210.31 59,139,260 -0.23(-0.11%)
Mar 17, 2017 211.18 211.37 210.54 210.54 100,201,072 -0.37(-0.18%)
Mar 16, 2017 211.47 211.54 210.57 210.91 88,572,632 -0.42(-0.20%)
Mar 15, 2017 210.09 211.76 209.86 211.32 108,593,128 +1.81(+0.87%)
Mar 14, 2017 209.76 209.81 208.88 209.51 67,693,992 -0.81(-0.38%)
Mar 13, 2017 210.15 210.36 209.81 210.32 64,724,952 +0.11(+0.05%)
Mar 10, 2017 210.46 210.50 209.24 210.21 92,710,112 +0.73(+0.35%)
Mar 09, 2017 209.33 209.81 208.49 209.48 102,245,696 +0.26(+0.13%)
Mar 08, 2017 209.90 210.17 209.07 209.21 88,218,136 -0.39(-0.19%)
Mar 07, 2017 209.92 210.28 209.39 209.60 73,487,304 -0.63(-0.30%)
Mar 06, 2017 210.04 210.59 209.61 210.23 61,599,664 -0.63(-0.30%)
Mar 03, 2017 210.63 211.02 210.25 210.86 92,690,504 +0.13(+0.06%)
Mar 02, 2017 211.86 211.87 210.67 210.72 79,368,664 -1.33(-0.63%)
Mar 01, 2017 210.83 212.54 210.81 212.06 168,594,112 +2.93(+1.40%)
Feb 28, 2017 209.31 209.56 208.73 209.13 109,506,376 -0.57(-0.27%)
Feb 27, 2017 209.28 209.87 209.03 209.70 63,866,940 +0.33(+0.16%)
Feb 24, 2017 208.24 209.42 208.19 209.37 93,151,064 +0.27(+0.13%)
Feb 23, 2017 209.49 209.51 208.33 209.10 84,297,744 +0.14(+0.07%)
Feb 22, 2017 208.73 209.19 208.56 208.96 70,153,384 -0.19(-0.09%)
Feb 21, 2017 208.29 209.33 208.28 209.15 100,465,912 +1.24(+0.60%)
Feb 17, 2017 207.91 207.91 207.91 0 +0.33(+0.16%)
Feb 16, 2017 207.79 207.97 206.81 207.58 95,664,768 -0.18(-0.09%)
Feb 15, 2017 206.46 207.96 206.41 207.76 97,832,448 +1.08(+0.52%)
Feb 14, 2017 205.67 206.69 205.32 206.68 79,775,624 +0.82(+0.40%)
Feb 13, 2017 205.25 206.12 205.22 205.86 62,315,848 +1.11(+0.54%)
Feb 10, 2017 204.29 204.97 203.96 204.75 74,645,904 +0.81(+0.39%)
Feb 09, 2017 202.74 204.25 202.99 203.94 74,524,224 +1.20(+0.59%)
Feb 08, 2017 202.87 201.91 202.74 58,115,768 +0.26(+0.13%)
Feb 07, 2017 202.86 203.10 202.28 202.47 65,432,464 +0.01(+0.00%)
Feb 06, 2017 202.41 202.81 202.12 202.46 65,292,552 -0.36(-0.18%)
Feb 03, 2017 202.37 203.01 202.05 202.82 91,094,896 +1.39(+0.69%)
Feb 02, 2017 201.30 201.73 200.60 201.44 78,714,144 +0.13(+0.07%)
Feb 01, 2017 202.16 200.70 201.30 89,326,944 +0.08(+0.04%)
Jan 31, 2017 200.74 201.29 200.16 201.22 85,765,840 -0.02(-0.01%)
Jan 30, 2017 201.79 201.82 200.32 201.24 90,090,304 -1.26(-0.62%)
Jan 27, 2017 202.90 203.05 202.31 202.50 67,516,936 -0.32(-0.16%)
Jan 26, 2017 202.88 203.15 202.53 202.82 67,721,120 -0.21(-0.10%)
Jan 25, 2017 202.26 203.03 202.09 203.03 95,250,736 +1.74(+0.87%)
Jan 24, 2017 200.22 201.71 200.11 201.29 107,924,704 +1.28(+0.64%)
Jan 23, 2017 200.53 200.58 199.23 200.00 84,751,120 -0.52(-0.26%)
Jan 20, 2017 200.49 201.03 199.85 200.53 146,054,368 +0.73(+0.37%)
Jan 19, 2017 200.61 200.76 199.35 199.79 75,034,440 -0.74(-0.37%)
Jan 18, 2017 200.34 200.58 199.78 200.53 61,860,168 +0.44(+0.22%)
Jan 17, 2017 200.15 200.56 199.69 200.09 69,148,856 -0.71(-0.35%)
Jan 13, 2017 200.80 200.80 200.80 0 +0.46(+0.23%)
Jan 12, 2017 200.31 200.53 198.95 200.34 81,490,408 -0.50(-0.25%)
Jan 11, 2017 200.19 200.84 199.51 200.84 84,333,680 +0.57(+0.28%)
Jan 10, 2017 200.30 201.15 199.88 200.28 71,663,128 +0.00(+0.00%)
Jan 09, 2017 200.68 200.82 200.24 200.28 52,900,432 -0.66(-0.33%)
Jan 06, 2017 200.34 201.42 199.78 200.94 80,914,680 +0.72(+0.36%)
Jan 05, 2017 200.11 200.38 199.41 200.22 88,571,736 -0.16(-0.08%)
Jan 04, 2017 199.20 200.53 199.53 200.38 88,791,584 +1.18(+0.59%)
Jan 03, 2017 199.02 199.72 198.00 199.20 103,173,424 +1.51(+0.76%)
Dec 30, 2016 197.69 197.69 197.69 0 -0.72(-0.37%)
Dec 29, 2016 198.53 198.89 197.96 198.41 54,995,404 -0.04(-0.02%)
Dec 28, 2016 200.38 200.39 198.34 198.46 72,441,976 -1.65(-0.83%)
Dec 27, 2016 199.89 200.52 199.87 200.11 48,212,920 +0.50(+0.25%)
Dec 23, 2016 199.62 199.62 199.62 0 +0.29(+0.15%)
Dec 22, 2016 199.52 199.64 198.92 199.32 63,325,428 -0.34(-0.17%)
Dec 21, 2016 200.09 200.27 199.67 199.67 76,727,816 -0.56(-0.28%)
Dec 20, 2016 200.00 200.38 199.76 200.22 101,446,208 +0.77(+0.39%)
Dec 19, 2016 199.21 199.89 199.06 199.46 102,072,072 +0.43(+0.22%)
Dec 16, 2016 199.88 199.94 198.69 199.02 176,868,384 -0.39(-0.20%)
Dec 15, 2016 198.84 200.29 198.60 199.41 141,606,368 +0.82(+0.41%)
Dec 14, 2016 199.94 200.66 198.14 198.59 161,774,400 -1.65(-0.83%)
Dec 13, 2016 199.60 200.76 199.58 200.25 125,574,632 +1.33(+0.67%)
Dec 12, 2016 199.05 199.54 198.49 198.92 115,814,880 -0.23(-0.11%)
Dec 09, 2016 198.18 199.17 198.15 199.15 100,096,944 +1.20(+0.60%)
Dec 08, 2016 197.44 198.44 197.17 197.95 113,275,736 +0.48(+0.24%)
Dec 07, 2016 194.76 197.53 194.64 197.47 125,757,104 +2.55(+1.31%)
Dec 06, 2016 194.50 194.96 194.01 194.92 67,955,416 +0.62(+0.32%)
Dec 05, 2016 194.00 194.66 193.79 194.30 77,021,184 +1.16(+0.60%)
Dec 02, 2016 193.13 193.65 192.78 193.14 85,122,712 +0.10(+0.05%)
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.