Skip to main content

S&P Depository Receipts (NY: SPY )

523.41 +0.24 (+0.05%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 316.28 321.22 316.08 317.99 109,319,440 +2.39(+0.76%)
Sep 29, 2020 317.12 317.88 314.88 315.60 54,197,164 -1.73(-0.54%)
Sep 28, 2020 316.40 318.06 315.39 317.32 67,956,768 +5.18(+1.66%)
Sep 25, 2020 306.30 312.95 305.41 312.14 74,846,696 +4.97(+1.62%)
Sep 24, 2020 305.01 310.31 303.66 307.17 80,635,728 +0.82(+0.27%)
Sep 23, 2020 314.20 314.49 305.85 306.36 97,785,992 -7.27(-2.32%)
Sep 22, 2020 311.99 314.20 309.42 313.63 66,903,792 +3.16(+1.02%)
Sep 21, 2020 309.26 310.62 305.49 310.47 104,629,184 -3.49(-1.11%)
Sep 18, 2020 318.44 318.56 311.42 313.96 111,505,248 -3.66(-1.15%)
Sep 17, 2020 315.46 319.38 314.92 317.62 96,671,464 -2.82(-0.88%)
Sep 16, 2020 322.98 324.45 320.15 320.44 86,867,744 -1.28(-0.40%)
Sep 15, 2020 322.61 323.46 320.11 321.71 55,838,496 +1.62(+0.51%)
Sep 14, 2020 319.18 321.91 316.09 320.10 69,302,536 +4.16(+1.32%)
Sep 11, 2020 317.60 318.69 313.04 315.94 89,537,848 +0.16(+0.05%)
Sep 10, 2020 323.27 323.95 314.79 315.77 95,612,992 -5.58(-1.74%)
Sep 09, 2020 319.24 323.88 318.35 321.36 96,237,736 +6.22(+1.97%)
Sep 08, 2020 318.44 324.05 314.82 315.13 120,874,264 -8.85(-2.73%)
Sep 04, 2020 327.35 328.96 316.70 323.98 147,139,008 -2.67(-0.82%)
Sep 03, 2020 336.56 337.05 324.00 326.65 156,311,920 -11.64(-3.44%)
Sep 02, 2020 335.43 339.29 334.25 338.29 73,427,744 +4.82(+1.45%)
Sep 01, 2020 331.21 333.57 330.29 333.47 58,090,408 +3.11(+0.94%)
Aug 31, 2020 331.34 332.24 330.12 330.36 69,817,664 -1.20(-0.36%)
Aug 28, 2020 330.48 331.69 329.26 331.56 51,376,244 +2.13(+0.65%)
Aug 27, 2020 329.60 330.92 327.73 329.43 61,296,056 +0.72(+0.22%)
Aug 26, 2020 326.06 328.99 325.50 328.71 53,648,544 +3.26(+1.00%)
Aug 25, 2020 324.89 325.54 323.70 325.45 40,618,092 +1.13(+0.35%)
Aug 24, 2020 323.56 324.39 321.03 324.31 51,296,544 +3.25(+1.01%)
Aug 21, 2020 319.24 321.29 319.24 321.06 58,267,840 +1.13(+0.35%)
Aug 20, 2020 317.17 320.42 317.03 319.93 44,568,848 +0.99(+0.31%)
Aug 19, 2020 320.65 321.19 318.36 318.93 71,865,096 -1.33(-0.42%)
Aug 18, 2020 319.98 320.70 318.35 320.27 40,918,256 +0.69(+0.22%)
Aug 17, 2020 319.61 319.98 318.57 319.58 37,422,276 +1.01(+0.32%)
Aug 14, 2020 318.16 319.11 317.41 318.56 49,971,428 +0.01(+0.00%)
Aug 13, 2020 318.35 319.90 317.61 318.56 44,184,140 -0.58(-0.18%)
Aug 12, 2020 317.24 319.93 314.78 319.13 56,883,492 +4.39(+1.39%)
Aug 11, 2020 318.57 319.23 314.00 314.74 73,315,552 -2.62(-0.83%)
Aug 10, 2020 316.88 317.55 314.89 317.36 46,822,280 +0.95(+0.30%)
Aug 07, 2020 315.20 316.71 314.27 316.42 60,595,736 +0.23(+0.07%)
Aug 06, 2020 313.50 316.31 313.17 316.19 46,154,180 +2.10(+0.67%)
Aug 05, 2020 313.49 314.36 313.21 314.09 45,294,220 +1.96(+0.63%)
Aug 04, 2020 310.07 312.15 310.07 312.13 44,289,876 +1.18(+0.38%)
Aug 03, 2020 310.51 311.74 309.95 310.95 56,090,172 +2.15(+0.70%)
Jul 31, 2020 308.18 308.91 303.90 308.81 90,098,888 +2.42(+0.79%)
Jul 30, 2020 304.44 306.81 302.30 306.38 65,321,184 -1.10(-0.36%)
Jul 29, 2020 304.64 308.06 304.61 307.48 51,201,116 +3.74(+1.23%)
Jul 28, 2020 304.94 306.08 303.44 303.75 60,738,208 -1.94(-0.63%)
Jul 27, 2020 304.18 305.86 303.37 305.68 50,996,020 +2.21(+0.73%)
Jul 24, 2020 303.54 304.52 301.93 303.47 77,998,176 -1.97(-0.64%)
Jul 23, 2020 308.76 309.48 304.04 305.44 80,039,088 -3.69(-1.19%)
Jul 22, 2020 307.01 309.45 306.89 309.13 61,049,696 +1.75(+0.57%)
Jul 21, 2020 308.74 309.19 306.37 307.38 60,745,348 +0.65(+0.21%)
Jul 20, 2020 303.99 307.49 303.23 306.72 59,489,096 +2.46(+0.81%)
Jul 17, 2020 304.42 305.07 302.39 304.27 66,376,036 +0.88(+0.29%)
Jul 16, 2020 302.44 303.85 301.78 303.39 57,715,672 -1.00(-0.33%)
Jul 15, 2020 304.92 305.51 301.95 304.39 92,093,808 +2.77(+0.92%)
Jul 14, 2020 296.30 302.41 295.07 301.62 98,879,624 +3.86(+1.30%)
Jul 13, 2020 302.76 305.20 297.09 297.76 108,694,272 -2.60(-0.87%)
Jul 10, 2020 297.26 300.63 295.79 300.36 60,851,724 +3.04(+1.02%)
Jul 09, 2020 299.65 299.90 293.82 297.32 87,980,720 -2.28(-0.76%)
Jul 08, 2020 297.54 299.60 295.74 299.60 57,514,580 +2.85(+0.96%)
Jul 07, 2020 298.27 300.29 296.37 296.76 87,607,824 -3.09(-1.03%)
Jul 06, 2020 299.21 300.44 298.44 299.85 65,055,796 +4.56(+1.54%)
Jul 02, 2020 297.19 298.57 294.61 295.29 73,322,192 +1.62(+0.55%)
Jul 01, 2020 292.77 294.97 292.30 293.67 76,373,520 +2.04(+0.70%)
Jun 30, 2020 287.50 293.37 287.34 291.63 119,547,016 +3.69(+1.28%)
Jun 29, 2020 285.06 288.08 282.71 287.94 84,235,616 +4.17(+1.47%)
Jun 26, 2020 289.55 289.77 283.18 283.77 135,301,600 -6.90(-2.38%)
Jun 25, 2020 287.01 290.95 284.93 290.68 94,355,072 +3.08(+1.07%)
Jun 24, 2020 293.03 293.66 285.71 287.59 140,179,248 -7.53(-2.55%)
Jun 23, 2020 296.48 297.44 294.70 295.12 72,277,328 +1.35(+0.46%)
Jun 22, 2020 291.28 294.17 290.11 293.77 78,690,384 +1.87(+0.64%)
Jun 19, 2020 297.12 297.32 289.90 291.89 143,325,520 -1.68(-0.57%)
Jun 18, 2020 291.91 294.06 291.44 293.57 85,618,448 +0.11(+0.04%)
Jun 17, 2020 295.73 296.03 292.71 293.46 88,353,568 -1.22(-0.42%)
Jun 16, 2020 297.06 297.21 289.70 294.68 145,955,472 +5.56(+1.92%)
Jun 15, 2020 280.62 290.28 279.41 289.12 143,764,288 +2.67(+0.93%)
Jun 12, 2020 290.24 291.03 281.16 286.44 206,752,736 +3.39(+1.20%)
Jun 11, 2020 293.27 293.92 282.49 283.06 221,818,672 -17.32(-5.76%)
Jun 10, 2020 302.65 303.56 299.64 300.37 100,391,544 -1.69(-0.56%)
Jun 09, 2020 301.60 304.40 300.71 302.06 82,131,184 -2.27(-0.75%)
Jun 08, 2020 301.60 304.52 300.96 304.33 78,137,584 +3.64(+1.21%)
Jun 05, 2020 298.70 302.51 298.64 300.69 159,860,112 +7.51(+2.56%)
Jun 04, 2020 292.94 294.72 291.03 293.18 80,302,256 -0.77(-0.26%)
Jun 03, 2020 292.12 294.93 291.84 293.95 97,768,368 +3.86(+1.33%)
Jun 02, 2020 288.65 290.14 287.28 290.09 78,572,824 +2.38(+0.83%)
Jun 01, 2020 285.89 288.32 285.36 287.71 59,932,124 +1.16(+0.40%)
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%)
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.