Skip to main content

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

Historical Prices

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.