Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 78.27 78.55 78.21 78.39 14,268,289 +0.06(+0.08%)
Nov 26, 2003 78.06 78.39 77.61 78.34 44,832,856 +0.28(+0.36%)
Nov 25, 2003 77.76 78.37 77.66 78.06 51,003,044 +0.29(+0.38%)
Nov 24, 2003 76.66 77.90 77.09 77.76 39,231,072 +1.10(+1.44%)
Nov 21, 2003 76.77 76.83 76.31 76.66 38,966,016 +0.23(+0.30%)
Nov 20, 2003 77.12 77.50 76.41 76.43 72,723,896 -0.69(-0.90%)
Nov 19, 2003 76.47 77.33 76.53 77.12 40,487,244 +0.65(+0.85%)
Nov 18, 2003 77.28 77.66 76.37 76.47 55,839,932 -0.80(-1.04%)
Nov 17, 2003 77.26 77.43 76.62 77.28 60,074,740 -0.39(-0.50%)
Nov 14, 2003 78.33 78.76 77.54 77.67 66,885,304 -0.66(-0.85%)
Nov 13, 2003 78.07 78.46 77.90 78.33 39,699,676 +0.02(+0.03%)
Nov 12, 2003 77.44 78.41 77.44 78.31 38,012,652 +0.87(+1.12%)
Nov 11, 2003 77.46 77.58 77.18 77.44 36,055,816 -0.02(-0.03%)
Nov 10, 2003 77.78 77.95 77.33 77.46 34,522,096 -0.32(-0.41%)
Nov 07, 2003 78.36 78.59 77.75 77.78 43,214,268 -0.58(-0.74%)
Nov 06, 2003 77.77 78.39 77.40 78.36 38,544,396 +0.41(+0.53%)
Nov 05, 2003 78.41 78.04 77.25 77.95 45,550,764 +0.06(+0.08%)
Nov 04, 2003 78.41 78.26 77.75 77.89 42,436,612 -0.52(-0.67%)
Nov 03, 2003 77.55 78.51 77.85 78.41 44,374,456 +0.86(+1.11%)
Oct 31, 2003 77.42 77.87 77.53 77.55 34,974,540 +0.13(+0.17%)
Oct 30, 2003 77.46 78.04 77.27 77.42 48,007,024 -0.04(-0.06%)
Oct 29, 2003 77.16 77.64 76.49 77.46 41,995,844 +0.10(+0.13%)
Oct 28, 2003 76.32 77.44 76.46 77.36 47,261,688 +1.04(+1.36%)
Oct 27, 2003 76.40 76.72 76.05 76.32 44,146,448 +0.04(+0.05%)
Oct 24, 2003 75.73 76.28 75.25 76.28 70,254,872 +0.17(+0.22%)
Oct 23, 2003 75.77 76.55 75.74 76.11 63,047,676 -0.14(-0.18%)
Oct 22, 2003 76.61 76.73 75.99 76.25 46,345,936 -0.97(-1.26%)
Oct 21, 2003 77.36 77.53 76.83 77.22 36,289,644 -0.13(-0.17%)
Oct 20, 2003 76.78 77.36 76.55 77.36 37,168,460 +0.57(+0.75%)
Oct 17, 2003 77.61 77.79 76.58 76.78 44,479,536 -0.83(-1.07%)
Oct 16, 2003 77.09 77.86 77.07 77.61 42,102,436 +0.29(+0.38%)
Oct 15, 2003 77.96 77.98 77.06 77.32 53,888,124 -0.21(-0.27%)
Oct 14, 2003 77.25 77.64 76.86 77.53 52,240,204 +0.27(+0.35%)
Oct 13, 2003 77.01 77.54 76.97 77.25 32,350,172 +0.24(+0.32%)
Oct 10, 2003 76.80 77.03 76.52 77.01 30,791,602 +0.21(+0.28%)
Oct 09, 2003 76.59 77.49 76.47 76.80 54,393,252 +0.21(+0.27%)
Oct 08, 2003 76.83 76.88 76.16 76.59 41,469,804 -0.19(-0.25%)
Oct 07, 2003 76.49 76.82 75.79 76.78 57,766,760 +0.29(+0.39%)
Oct 06, 2003 76.14 76.58 76.00 76.49 27,455,030 +0.35(+0.45%)
Oct 03, 2003 75.45 76.80 75.91 76.14 66,270,592 +0.69(+0.92%)
Oct 02, 2003 75.15 75.53 74.84 75.45 60,633,508 +0.27(+0.36%)
Oct 01, 2003 73.61 75.25 73.79 75.18 89,891,528 +1.57(+2.13%)
Sep 30, 2003 74.33 74.20 73.09 73.61 96,034,144 -0.72(-0.97%)
Sep 29, 2003 73.61 74.37 73.49 74.33 49,918,916 +0.72(+0.98%)
Sep 26, 2003 73.85 74.13 73.53 73.61 58,205,080 -0.24(-0.33%)
Sep 25, 2003 74.54 75.03 73.79 73.85 70,061,512 -0.68(-0.92%)
Sep 24, 2003 75.81 76.02 74.43 74.54 55,414,240 -1.27(-1.68%)
Sep 23, 2003 75.52 76.07 75.38 75.81 44,110,056 +0.29(+0.38%)
Sep 22, 2003 76.35 75.82 75.14 75.52 49,780,820 -0.82(-1.08%)
Sep 19, 2003 77.03 77.03 76.15 76.35 43,862,652 -0.68(-0.89%)
Sep 18, 2003 76.13 77.11 75.98 77.03 41,064,476 +0.90(+1.18%)
Sep 17, 2003 76.28 76.43 75.89 76.13 43,253,644 -0.15(-0.19%)
Sep 16, 2003 75.18 76.28 75.24 76.28 51,082,888 +1.10(+1.46%)
Sep 15, 2003 75.50 75.58 75.08 75.18 28,952,496 -0.27(-0.35%)
Sep 12, 2003 75.05 75.59 74.64 75.45 57,632,600 +0.14(+0.19%)
Sep 11, 2003 75.19 75.68 75.00 75.31 52,687,760 +0.22(+0.29%)
Sep 10, 2003 75.52 75.71 74.79 75.09 62,399,288 -0.77(-1.01%)
Sep 09, 2003 76.13 76.19 75.62 75.85 47,639,856 -0.50(-0.66%)
Sep 08, 2003 75.88 76.50 75.80 76.35 44,356,784 +0.63(+0.83%)
Sep 05, 2003 75.81 76.26 75.41 75.73 42,958,172 -0.43(-0.56%)
Sep 04, 2003 75.93 76.26 75.68 76.16 38,570,332 +0.04(+0.05%)
Sep 03, 2003 75.88 76.37 75.69 76.12 61,005,564 +0.41(+0.54%)
Sep 02, 2003 74.85 75.77 74.42 75.71 69,067,408 +1.00(+1.34%)
Aug 29, 2003 74.09 74.73 74.00 74.70 39,000,776 +0.50(+0.67%)
Aug 28, 2003 73.94 74.38 73.39 74.20 37,243,008 +0.46(+0.62%)
Aug 27, 2003 73.68 73.91 73.33 73.75 25,783,212 +0.02(+0.03%)
Aug 26, 2003 73.28 73.93 72.78 73.73 61,219,160 +0.13(+0.18%)
Aug 25, 2003 73.43 74.26 73.11 73.59 31,904,110 +0.12(+0.16%)
Aug 22, 2003 74.93 74.98 73.45 73.47 70,672,960 -0.74(-0.99%)
Aug 21, 2003 74.42 74.76 73.94 74.21 63,213,744 +0.24(+0.32%)
Aug 20, 2003 73.86 74.30 73.76 73.98 31,511,140 -0.30(-0.41%)
Aug 19, 2003 74.15 74.34 73.64 74.28 50,866,984 +0.28(+0.38%)
Aug 18, 2003 73.59 74.09 73.45 74.00 31,165,698 +0.63(+0.86%)
Aug 15, 2003 73.17 73.49 73.00 73.36 17,065,242 +0.23(+0.31%)
Aug 14, 2003 72.98 73.46 72.50 73.14 49,235,768 +0.20(+0.27%)
Aug 13, 2003 73.51 73.53 72.56 72.94 49,098,488 -0.38(-0.51%)
Aug 12, 2003 72.69 73.34 72.48 73.31 58,886,464 +0.66(+0.91%)
Aug 11, 2003 72.36 72.94 72.05 72.65 47,034,788 +0.27(+0.38%)
Aug 08, 2003 72.41 72.58 71.99 72.38 37,151,080 +0.21(+0.29%)
Aug 07, 2003 71.56 72.22 71.26 72.17 59,134,140 +0.75(+1.05%)
Aug 06, 2003 71.21 72.22 71.01 71.42 69,500,976 +0.41(+0.58%)
Aug 05, 2003 72.47 72.73 70.95 71.01 83,848,296 -1.54(-2.12%)
Aug 04, 2003 72.40 72.91 71.44 72.55 75,425,800 +0.00(+0.00%)
Aug 01, 2003 73.05 73.30 72.35 72.55 66,931,336 -0.65(-0.89%)
Jul 31, 2003 73.63 74.34 72.94 73.20 80,282,104 +0.17(+0.23%)
Jul 30, 2003 73.35 73.49 72.86 73.03 38,602,648 -0.18(-0.24%)
Jul 29, 2003 73.75 73.84 72.67 73.20 72,743,584 -0.34(-0.46%)
Jul 28, 2003 73.92 74.37 73.40 73.54 46,734,016 -0.27(-0.37%)
Jul 25, 2003 72.66 73.86 72.20 73.81 58,836,224 +1.28(+1.77%)
Jul 24, 2003 73.64 73.89 72.44 72.53 55,912,036 -0.55(-0.76%)
Jul 23, 2003 73.06 73.24 72.38 73.08 50,651,624 +0.05(+0.07%)
Jul 22, 2003 72.68 73.21 72.11 73.03 67,908,192 +0.66(+0.91%)
Jul 21, 2003 73.24 73.27 72.06 72.38 47,719,428 -0.91(-1.24%)
Jul 18, 2003 72.92 73.50 72.51 73.28 48,484,048 +0.74(+1.03%)
Jul 17, 2003 73.02 73.56 72.29 72.54 66,438,968 -1.05(-1.42%)
Jul 16, 2003 74.24 74.29 73.08 73.59 54,610,512 -0.43(-0.59%)
Jul 15, 2003 74.66 74.72 73.61 74.02 86,405,312 -0.16(-0.22%)
Jul 14, 2003 74.53 75.04 73.59 74.18 57,244,248 +0.36(+0.49%)
Jul 11, 2003 73.20 73.98 73.20 73.82 54,310,556 +0.69(+0.95%)
Jul 10, 2003 73.53 73.67 72.64 73.13 67,690,792 -0.94(-1.27%)
Jul 09, 2003 74.32 74.68 73.67 74.07 49,741,712 -0.42(-0.56%)
Jul 08, 2003 74.01 74.59 73.77 74.49 45,026,760 +0.33(+0.45%)
Jul 07, 2003 73.39 74.31 73.39 74.16 42,681,164 +1.44(+1.98%)
Jul 03, 2003 72.96 73.53 72.10 72.72 41,915,460 -0.76(-1.03%)
Jul 02, 2003 72.74 73.49 72.59 73.47 47,066,832 +0.91(+1.26%)
Jul 01, 2003 71.62 72.80 71.02 72.56 69,819,808 +0.66(+0.92%)
Jun 30, 2003 72.33 72.67 71.78 71.90 45,821,660 -0.02(-0.03%)
Jun 27, 2003 72.72 73.05 71.86 71.92 73,594,024 -0.84(-1.15%)
Jun 26, 2003 72.01 72.89 71.41 72.76 45,559,456 +0.94(+1.30%)
Jun 25, 2003 72.56 73.23 71.83 71.83 64,994,052 -0.73(-1.00%)
Jun 24, 2003 72.33 72.97 72.19 72.55 49,206,572 +0.07(+0.10%)
Jun 23, 2003 73.24 73.39 72.11 72.48 46,635,708 -0.75(-1.03%)
Jun 20, 2003 73.93 74.01 73.22 73.23 56,426,400 -0.43(-0.58%)
Jun 19, 2003 74.85 74.92 73.53 73.66 59,163,604 -1.14(-1.53%)
Jun 18, 2003 74.59 75.22 74.38 74.80 48,275,476 -0.07(-0.09%)
Jun 17, 2003 75.17 75.25 74.55 74.87 50,002,968 +0.00(+0.00%)
Jun 16, 2003 73.61 74.90 73.50 74.87 49,456,692 +1.55(+2.11%)
Jun 13, 2003 74.09 74.20 72.87 73.32 66,048,172 -0.77(-1.04%)
Jun 12, 2003 74.20 74.31 73.36 74.09 49,550,796 +0.23(+0.31%)
Jun 11, 2003 73.03 73.93 72.69 73.87 51,113,032 +0.77(+1.06%)
Jun 10, 2003 72.51 73.10 72.31 73.09 40,899,496 +0.74(+1.02%)
Jun 09, 2003 72.74 72.98 72.00 72.36 51,118,192 -0.74(-1.02%)
Jun 06, 2003 73.94 74.68 73.00 73.10 82,017,200 -0.29(-0.39%)
Jun 05, 2003 72.60 73.39 72.37 73.39 63,049,032 +0.36(+0.49%)
Jun 04, 2003 71.92 73.17 71.85 73.03 67,138,272 +1.04(+1.44%)
Jun 03, 2003 71.55 72.05 71.32 71.99 53,711,192 +0.29(+0.41%)
Jun 02, 2003 71.83 72.50 71.19 71.69 68,860,200 +0.29(+0.41%)
May 30, 2003 70.62 71.50 70.37 71.40 71,351,360 +1.13(+1.60%)
May 29, 2003 70.61 71.30 70.02 70.27 69,227,368 -0.18(-0.26%)
May 28, 2003 70.59 71.04 70.28 70.46 51,262,668 +0.20(+0.28%)
May 27, 2003 68.71 70.58 68.62 70.26 59,392,816 +1.21(+1.75%)
May 23, 2003 68.88 69.21 68.59 69.05 35,520,132 +0.14(+0.20%)
May 22, 2003 68.45 69.26 68.25 68.91 52,229,204 +0.68(+0.99%)
May 21, 2003 67.83 68.40 67.69 68.23 67,703,152 +0.14(+0.21%)
May 20, 2003 68.36 68.51 67.46 68.09 75,304,544 -0.14(-0.21%)
May 19, 2003 69.34 69.88 68.00 68.23 58,717,680 -1.63(-2.34%)
May 16, 2003 69.88 70.29 69.42 69.87 52,841,064 -0.18(-0.25%)
May 15, 2003 69.88 70.21 69.41 70.04 59,664,932 +0.44(+0.63%)
May 14, 2003 70.03 70.14 69.16 69.60 43,773,712 -0.15(-0.21%)
May 13, 2003 69.62 70.10 69.42 69.75 53,363,168 -0.13(-0.18%)
May 12, 2003 68.86 70.05 68.70 69.87 48,460,284 +0.85(+1.23%)
May 09, 2003 68.36 69.08 68.20 69.03 45,697,552 +0.94(+1.38%)
May 08, 2003 68.14 68.74 67.96 68.08 55,367,256 -0.69(-1.01%)
May 07, 2003 68.80 69.33 68.47 68.78 56,274,452 -0.38(-0.55%)
May 06, 2003 68.52 69.51 68.49 69.16 60,544,024 +0.65(+0.95%)
May 05, 2003 68.84 69.06 68.12 68.51 48,145,120 -0.13(-0.19%)
May 02, 2003 67.43 68.84 67.38 68.64 68,219,552 +0.96(+1.43%)
May 01, 2003 67.69 68.29 66.65 67.68 68,462,744 -0.01(-0.01%)
Apr 30, 2003 67.69 68.17 67.32 67.69 66,426,476 +0.09(+0.13%)
Apr 29, 2003 67.86 68.34 67.31 67.60 71,081,272 +0.00(+0.00%)
Apr 28, 2003 66.60 67.89 66.50 67.60 63,103,076 +1.15(+1.73%)
Apr 25, 2003 67.24 67.36 66.29 66.45 59,647,008 -0.83(-1.24%)
Apr 24, 2003 67.41 67.81 66.99 67.28 67,945,944 -0.60(-0.89%)
Apr 23, 2003 67.47 68.01 67.19 67.89 60,091,580 +0.62(+0.92%)
Apr 22, 2003 65.62 67.43 65.46 67.27 81,296,032 +1.24(+1.89%)
Apr 21, 2003 66.18 66.40 65.59 66.02 43,568,536 +0.07(+0.10%)
Apr 17, 2003 65.03 66.07 64.95 65.96 50,903,376 +0.96(+1.48%)
Apr 16, 2003 66.21 66.33 64.83 64.99 70,365,672 -1.13(-1.70%)
Apr 15, 2003 65.43 66.12 65.12 66.12 67,879,408 +0.61(+0.93%)
Apr 14, 2003 64.42 65.54 64.07 65.51 50,197,824 +1.33(+2.07%)
Apr 11, 2003 64.92 65.32 63.97 64.18 64,823,368 -0.27(-0.41%)
Apr 10, 2003 64.14 64.53 63.12 64.45 57,242,348 +0.35(+0.55%)
Apr 09, 2003 65.07 65.62 63.90 64.09 75,625,408 -0.85(-1.32%)
Apr 08, 2003 65.03 65.29 64.59 64.95 53,980,864 +0.10(+0.16%)
Apr 07, 2003 66.53 66.91 64.78 64.84 94,824,696 -0.13(-0.19%)
Apr 04, 2003 65.12 65.24 64.53 64.97 49,239,976 +0.38(+0.59%)
Apr 03, 2003 65.45 65.54 64.55 64.59 66,263,396 -0.31(-0.48%)
Apr 02, 2003 64.47 65.37 64.44 64.90 68,583,328 +1.53(+2.42%)
Apr 01, 2003 62.78 63.62 62.53 63.36 73,209,608 +0.96(+1.53%)
Mar 31, 2003 62.86 63.77 62.16 62.41 82,178,928 -1.45(-2.27%)
Mar 28, 2003 63.68 64.28 63.52 63.86 44,206,740 -0.32(-0.50%)
Mar 27, 2003 63.63 64.56 63.33 64.18 72,111,632 +0.05(+0.08%)
Mar 26, 2003 64.48 64.70 63.92 64.13 62,064,164 -0.32(-0.50%)
Mar 25, 2003 63.88 65.00 63.66 64.45 82,834,368 +0.61(+0.96%)
Mar 24, 2003 64.82 64.91 63.59 63.84 88,575,200 -2.19(-3.32%)
Mar 21, 2003 64.92 66.19 64.76 66.04 96,338,312 +1.12(+1.72%)
Mar 20, 2003 64.31 65.24 63.59 64.92 90,983,392 +0.14(+0.22%)
Mar 19, 2003 64.28 64.92 63.84 64.78 67,273,248 +0.49(+0.77%)
Mar 18, 2003 64.18 64.33 63.54 64.28 68,581,424 +0.38(+0.59%)
Mar 17, 2003 61.46 64.03 61.29 63.91 119,640,008 +1.95(+3.15%)
Mar 14, 2003 62.01 62.43 61.38 61.96 86,594,736 +0.20(+0.32%)
Mar 13, 2003 60.52 61.80 60.04 61.76 98,037,288 +2.06(+3.45%)
Mar 12, 2003 59.20 59.50 58.46 59.70 84,762,280 +0.40(+0.67%)
Mar 11, 2003 60.01 60.39 59.27 59.30 65,353,076 -0.59(-0.98%)
Mar 10, 2003 60.83 61.02 59.73 59.89 55,778,420 -1.47(-2.40%)
Mar 07, 2003 60.10 61.85 59.97 61.36 86,269,256 +0.42(+0.69%)
Mar 06, 2003 61.03 61.51 60.73 60.94 56,310,300 -0.52(-0.84%)
Mar 05, 2003 60.84 61.52 60.65 61.46 59,896,860 +0.52(+0.85%)
Mar 04, 2003 61.82 61.87 60.87 60.94 42,748,516 -0.99(-1.59%)
Mar 03, 2003 62.79 63.17 61.66 61.93 58,310,724 -0.60(-0.95%)
Feb 28, 2003 62.21 62.77 61.98 62.52 59,599,076 +0.41(+0.66%)
Feb 27, 2003 61.64 62.41 61.24 62.11 70,384,416 +0.81(+1.32%)
Feb 26, 2003 61.88 62.25 61.18 61.30 51,338,844 -0.91(-1.46%)
Feb 25, 2003 61.09 62.22 60.55 62.21 77,300,344 +0.49(+0.80%)
Feb 24, 2003 62.55 62.60 61.56 61.71 41,691,680 -1.02(-1.62%)
Feb 21, 2003 62.14 63.14 61.46 62.73 82,783,312 +0.63(+1.01%)
Feb 20, 2003 62.75 62.91 61.90 62.10 39,786,444 -0.63(-1.00%)
Feb 19, 2003 62.83 62.94 62.07 62.73 42,693,656 -0.33(-0.53%)
Feb 18, 2003 62.25 63.19 62.15 63.06 53,672,764 +1.09(+1.76%)
Feb 14, 2003 60.66 62.01 60.26 61.97 80,916,096 +1.33(+2.19%)
Feb 13, 2003 60.50 60.87 59.65 60.65 78,856,608 +0.18(+0.30%)
Feb 12, 2003 61.24 61.58 60.45 60.46 48,787,804 -0.98(-1.59%)
Feb 11, 2003 62.13 62.38 61.00 61.44 63,667,272 -0.43(-0.69%)
Feb 10, 2003 61.47 61.96 60.87 61.87 61,751,444 +0.43(+0.71%)
Feb 07, 2003 62.53 62.59 61.10 61.43 58,608,372 -0.76(-1.22%)
Feb 06, 2003 62.13 62.52 61.60 62.19 72,869,600 -0.29(-0.47%)
Feb 05, 2003 63.15 63.73 62.22 62.49 74,900,712 -0.39(-0.62%)
Feb 04, 2003 62.83 63.15 62.08 62.88 59,424,184 -0.63(-0.99%)
Feb 03, 2003 63.44 63.94 63.28 63.50 54,043,328 +0.13(+0.20%)
Jan 31, 2003 61.97 63.49 61.97 63.38 75,121,632 +1.20(+1.93%)
Jan 30, 2003 63.92 63.98 62.16 62.18 67,712,792 -1.51(-2.37%)
Jan 29, 2003 62.92 64.20 62.43 63.69 73,027,656 +0.48(+0.76%)
Jan 28, 2003 63.06 63.63 62.69 63.21 63,773,052 +0.46(+0.74%)
Jan 27, 2003 63.14 63.92 62.23 62.75 79,160,504 -0.87(-1.37%)
Jan 24, 2003 65.24 65.31 63.46 63.61 93,290,152 -1.72(-2.63%)
Jan 23, 2003 65.36 65.82 64.77 65.33 76,152,400 +0.40(+0.61%)
Jan 22, 2003 65.37 66.13 64.81 64.93 58,138,816 -0.80(-1.21%)
Jan 21, 2003 66.92 66.96 65.51 65.73 57,541,896 -1.04(-1.56%)
Jan 17, 2003 67.01 67.97 66.39 66.77 48,371,208 -1.00(-1.48%)
Jan 16, 2003 68.12 68.44 67.36 67.77 59,999,516 -0.28(-0.41%)
Jan 15, 2003 68.89 68.91 67.69 68.05 45,547,232 -0.68(-1.00%)
Jan 14, 2003 68.26 69.10 68.05 68.73 41,991,908 +0.22(+0.32%)
Jan 13, 2003 68.89 69.12 68.08 68.51 43,013,164 -0.02(-0.03%)
Jan 10, 2003 67.72 68.96 67.61 68.53 51,291,456 +0.18(+0.27%)
Jan 09, 2003 67.62 68.62 67.32 68.35 47,333,928 +1.05(+1.55%)
Jan 08, 2003 67.90 68.05 67.05 67.30 52,603,708 -0.99(-1.45%)
Jan 07, 2003 68.42 68.76 67.90 68.29 52,491,140 -0.17(-0.25%)
Jan 06, 2003 67.19 68.85 67.15 68.46 55,686,220 +1.19(+1.76%)
Jan 03, 2003 66.95 67.30 66.65 67.27 43,761,492 +0.21(+0.31%)
Jan 02, 2003 65.43 67.24 65.20 67.07 60,622,916 +2.09(+3.22%)
Dec 31, 2002 64.80 65.12 64.15 64.98 46,219,788 +0.09(+0.14%)
Dec 30, 2002 64.66 65.15 64.23 64.89 40,698,664 +0.54(+0.84%)
Dec 27, 2002 65.51 65.76 64.35 64.35 30,162,634 -1.48(-2.25%)
Dec 26, 2002 66.06 66.73 65.43 65.83 23,749,250 +0.03(+0.04%)
Dec 24, 2002 65.98 66.18 65.73 65.81 14,851,089 -0.49(-0.74%)
Dec 23, 2002 65.98 66.63 65.77 66.29 30,749,780 +0.02(+0.03%)
Dec 20, 2002 65.69 66.29 65.62 66.27 42,343,324 +0.61(+0.93%)
Dec 19, 2002 65.80 66.80 65.25 65.66 53,355,428 -0.47(-0.71%)
Dec 18, 2002 66.52 66.57 65.79 66.13 48,410,044 -0.77(-1.16%)
Dec 17, 2002 67.29 67.56 66.83 66.91 44,003,056 -0.59(-0.87%)
Dec 16, 2002 66.15 67.60 66.03 67.50 50,403,676 +1.70(+2.59%)
Dec 13, 2002 66.21 66.63 65.74 65.79 50,075,344 -1.05(-1.58%)
Dec 12, 2002 67.16 67.38 66.43 66.85 46,828,116 -0.01(-0.01%)
Dec 11, 2002 66.59 67.47 66.40 66.85 53,239,464 +0.06(+0.09%)
Dec 10, 2002 66.29 67.09 66.10 66.80 45,423,260 +0.88(+1.34%)
Dec 09, 2002 67.07 67.36 65.90 65.91 50,090,008 -1.86(-2.75%)
Dec 06, 2002 66.37 67.88 66.27 67.78 68,073,856 +0.44(+0.66%)
Dec 05, 2002 68.27 68.34 67.09 67.33 50,004,188 -0.75(-1.10%)
Dec 04, 2002 67.58 68.59 67.33 68.08 87,109,104 -0.31(-0.45%)
Dec 03, 2002 68.67 68.78 68.01 68.39 46,757,372 -0.93(-1.34%)
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.