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 )

568.25 -0.98 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 83.35 83.69 83.14 83.37 66,298,020 -0.01(-0.02%)
Oct 28, 2004 83.06 83.63 82.84 83.38 73,906,472 +0.25(+0.30%)
Oct 27, 2004 82.03 83.29 81.83 83.13 100,391,032 +0.99(+1.20%)
Oct 26, 2004 81.08 82.19 80.92 82.14 73,986,992 +1.24(+1.53%)
Oct 25, 2004 80.82 81.10 80.53 80.91 59,824,348 -0.10(-0.12%)
Oct 22, 2004 81.89 81.93 80.91 81.00 66,210,712 -0.92(-1.12%)
Oct 21, 2004 81.59 81.98 81.16 81.92 72,341,656 +0.53(+0.65%)
Oct 20, 2004 81.29 81.61 80.82 81.39 77,638,592 -0.16(-0.20%)
Oct 19, 2004 82.50 82.65 81.44 81.55 76,127,144 -0.69(-0.84%)
Oct 18, 2004 81.66 82.41 81.52 82.25 59,434,232 +0.31(+0.38%)
Oct 15, 2004 81.77 82.29 81.43 81.94 86,203,672 +0.46(+0.56%)
Oct 14, 2004 82.30 82.43 81.44 81.48 87,655,240 -0.66(-0.81%)
Oct 13, 2004 83.22 83.27 81.98 82.14 73,917,064 -0.73(-0.88%)
Oct 12, 2004 82.63 83.09 82.44 82.87 56,843,812 -0.32(-0.39%)
Oct 11, 2004 83.06 83.23 82.95 83.20 27,495,630 +0.34(+0.41%)
Oct 08, 2004 83.33 83.73 82.74 82.86 70,451,360 -0.69(-0.83%)
Oct 07, 2004 84.23 84.25 83.48 83.55 53,514,708 -0.86(-1.02%)
Oct 06, 2004 83.79 84.46 83.72 84.41 57,435,844 +0.53(+0.63%)
Oct 05, 2004 83.84 84.07 83.62 83.88 50,462,880 +0.04(+0.05%)
Oct 04, 2004 84.03 84.28 83.81 83.84 45,608,200 +0.14(+0.17%)
Oct 01, 2004 82.67 83.70 82.64 83.70 85,334,760 +1.39(+1.69%)
Sep 30, 2004 82.15 82.47 81.94 82.31 59,194,428 -0.06(-0.07%)
Sep 29, 2004 81.90 82.37 81.75 82.36 45,986,912 +0.41(+0.50%)
Sep 28, 2004 81.68 82.12 81.31 81.95 56,627,092 +0.39(+0.48%)
Sep 27, 2004 81.82 81.89 81.44 81.56 53,882,556 -0.52(-0.64%)
Sep 24, 2004 81.87 82.28 81.84 82.08 47,541,680 +0.38(+0.46%)
Sep 23, 2004 82.19 82.26 81.71 81.71 59,885,588 -0.44(-0.54%)
Sep 22, 2004 82.85 82.86 82.09 82.15 66,766,760 -1.04(-1.25%)
Sep 21, 2004 83.03 83.56 82.88 83.19 55,596,196 +0.36(+0.44%)
Sep 20, 2004 82.98 83.21 82.69 82.83 50,499,408 -0.50(-0.60%)
Sep 17, 2004 83.15 83.48 82.99 83.33 45,752,952 +0.01(+0.01%)
Sep 16, 2004 83.17 83.49 83.07 83.32 32,321,792 +0.25(+0.30%)
Sep 15, 2004 83.44 83.48 82.98 83.07 52,225,540 -0.63(-0.76%)
Sep 14, 2004 83.44 83.73 83.36 83.70 38,117,480 +0.17(+0.20%)
Sep 13, 2004 83.45 83.76 83.23 83.53 60,478,572 +0.27(+0.33%)
Sep 10, 2004 82.86 83.42 82.54 83.26 37,885,552 +0.43(+0.52%)
Sep 09, 2004 82.90 83.13 82.50 82.84 46,623,216 -0.07(-0.09%)
Sep 08, 2004 82.94 83.26 82.71 82.91 44,805,424 -0.21(-0.25%)
Sep 07, 2004 82.88 83.31 82.72 83.12 50,708,384 +0.55(+0.66%)
Sep 03, 2004 82.70 83.09 82.49 82.57 41,403,948 -0.34(-0.41%)
Sep 02, 2004 81.92 83.00 81.92 82.91 58,168,148 +0.93(+1.13%)
Sep 01, 2004 81.71 82.22 81.36 81.98 71,696,392 +0.15(+0.19%)
Aug 31, 2004 81.49 81.86 81.08 81.83 60,031,832 +0.43(+0.52%)
Aug 30, 2004 81.91 82.00 81.34 81.40 36,295,752 -0.68(-0.83%)
Aug 27, 2004 81.91 82.21 81.78 82.08 33,817,900 +0.26(+0.31%)
Aug 26, 2004 81.74 81.97 81.63 81.82 36,165,804 +0.00(+0.00%)
Aug 25, 2004 81.25 81.94 80.94 81.82 52,396,088 +0.55(+0.68%)
Aug 24, 2004 81.52 81.55 80.90 81.27 41,505,380 +0.11(+0.14%)
Aug 23, 2004 81.41 81.58 81.05 81.16 45,821,252 -0.21(-0.25%)
Aug 20, 2004 80.72 81.47 80.65 81.36 60,949,620 +0.57(+0.70%)
Aug 19, 2004 80.87 81.02 80.41 80.80 54,279,328 -0.24(-0.29%)
Aug 18, 2004 79.93 81.13 79.90 81.03 58,604,160 +0.82(+1.03%)
Aug 17, 2004 80.09 80.48 79.93 80.21 55,390,748 +0.45(+0.56%)
Aug 16, 2004 78.90 80.01 78.87 79.76 62,119,972 +0.82(+1.04%)
Aug 13, 2004 78.89 79.06 78.50 78.94 56,543,040 +0.15(+0.20%)
Aug 12, 2004 79.26 79.50 78.53 78.78 67,953,952 -0.87(-1.09%)
Aug 11, 2004 79.29 79.78 78.87 79.65 72,004,768 -0.16(-0.20%)
Aug 10, 2004 79.03 79.84 78.99 79.82 76,182,952 +1.02(+1.29%)
Aug 09, 2004 78.81 79.15 78.70 78.80 50,894,684 +0.11(+0.14%)
Aug 06, 2004 79.26 79.51 78.52 78.69 101,500,552 -1.14(-1.43%)
Aug 05, 2004 81.22 81.29 79.73 79.83 69,029,936 -1.33(-1.63%)
Aug 04, 2004 80.93 81.56 80.74 81.16 55,457,964 -0.01(-0.01%)
Aug 03, 2004 81.69 81.79 81.13 81.16 55,561,568 -0.63(-0.77%)
Aug 02, 2004 81.15 82.01 81.05 81.80 52,697,672 +0.17(+0.21%)
Jul 30, 2004 81.24 81.67 81.08 81.63 56,473,652 +0.20(+0.24%)
Jul 29, 2004 81.41 81.65 81.01 81.43 71,091,056 +0.35(+0.43%)
Jul 28, 2004 80.68 81.28 79.97 81.08 89,727,496 +0.24(+0.30%)
Jul 27, 2004 80.31 81.09 80.25 80.84 69,676,008 +0.75(+0.94%)
Jul 26, 2004 80.43 80.59 79.69 80.09 67,475,568 -0.15(-0.19%)
Jul 23, 2004 80.73 80.80 80.04 80.24 67,366,944 -0.68(-0.84%)
Jul 22, 2004 80.54 81.30 80.10 80.92 98,672,912 +0.22(+0.27%)
Jul 21, 2004 82.35 82.53 80.60 80.70 76,400,888 -1.52(-1.85%)
Jul 20, 2004 81.40 82.41 81.19 82.22 64,224,680 +1.03(+1.27%)
Jul 19, 2004 81.56 81.72 81.00 81.19 53,770,528 -0.35(-0.42%)
Jul 16, 2004 82.17 82.24 81.33 81.53 55,501,416 -0.07(-0.08%)
Jul 15, 2004 82.29 82.42 81.52 81.60 52,193,628 -0.53(-0.65%)
Jul 14, 2004 81.94 82.77 81.83 82.13 73,650,920 -0.25(-0.30%)
Jul 13, 2004 82.42 82.50 82.19 82.38 36,415,244 +0.06(+0.07%)
Jul 12, 2004 82.13 82.51 81.75 82.32 48,464,764 +0.04(+0.04%)
Jul 09, 2004 82.24 82.44 82.03 82.28 37,222,912 +0.23(+0.28%)
Jul 08, 2004 82.34 82.72 81.89 82.05 61,501,324 -0.59(-0.71%)
Jul 07, 2004 82.34 82.90 82.30 82.64 40,803,220 +0.24(+0.30%)
Jul 06, 2004 82.75 82.81 82.21 82.40 52,565,552 -0.73(-0.88%)
Jul 02, 2004 83.34 83.43 82.92 83.13 47,011,024 -0.04(-0.05%)
Jul 01, 2004 84.14 84.25 82.91 83.17 78,458,344 -1.17(-1.39%)
Jun 30, 2004 84.01 84.54 83.70 84.34 71,438,400 +0.45(+0.54%)
Jun 29, 2004 83.59 84.08 83.53 83.90 38,601,696 +0.35(+0.41%)
Jun 28, 2004 84.34 84.40 83.52 83.55 56,067,648 -0.29(-0.34%)
Jun 25, 2004 84.26 84.65 83.72 83.84 44,638,816 -0.41(-0.48%)
Jun 24, 2004 84.32 84.64 84.15 84.24 53,515,520 -0.27(-0.31%)
Jun 23, 2004 83.65 84.57 83.53 84.51 48,565,384 +0.72(+0.86%)
Jun 22, 2004 83.31 83.87 82.98 83.79 50,706,892 +0.42(+0.50%)
Jun 21, 2004 83.77 84.06 83.31 83.37 33,599,148 -0.32(-0.38%)
Jun 18, 2004 83.42 84.12 83.35 83.68 43,188,468 -0.15(-0.18%)
Jun 17, 2004 83.80 84.01 83.46 83.83 38,666,604 -0.13(-0.15%)
Jun 16, 2004 83.95 84.10 83.73 83.95 36,172,188 -0.01(-0.02%)
Jun 15, 2004 83.88 84.28 83.59 83.97 50,847,160 +0.59(+0.71%)
Jun 14, 2004 83.82 83.84 83.12 83.38 47,035,872 -0.83(-0.99%)
Jun 10, 2004 83.98 84.21 83.90 84.21 29,491,980 +0.41(+0.49%)
Jun 09, 2004 84.33 84.47 83.75 83.80 49,987,760 -0.79(-0.93%)
Jun 08, 2004 84.23 84.63 84.08 84.59 44,612,744 +0.12(+0.14%)
Jun 07, 2004 83.59 84.55 83.53 84.47 43,014,932 +1.27(+1.52%)
Jun 04, 2004 83.20 83.65 83.00 83.20 44,488,768 +0.66(+0.79%)
Jun 03, 2004 83.08 83.36 82.53 82.55 52,589,856 -0.77(-0.92%)
Jun 02, 2004 83.24 83.57 82.82 83.31 54,019,156 +0.31(+0.37%)
Jun 01, 2004 82.82 83.12 82.39 83.00 55,761,584 -0.11(-0.13%)
May 28, 2004 83.02 83.13 82.75 83.12 31,735,190 -0.01(-0.01%)
May 27, 2004 82.88 83.24 82.53 83.12 61,538,260 +0.46(+0.56%)
May 26, 2004 82.23 82.70 82.12 82.66 48,860,044 +0.29(+0.35%)
May 25, 2004 80.94 82.47 80.71 82.37 70,227,848 +1.16(+1.43%)
May 24, 2004 81.40 81.57 80.77 81.21 55,641,956 +0.34(+0.42%)
May 21, 2004 80.99 81.41 80.62 80.87 64,486,888 +0.14(+0.17%)
May 20, 2004 80.60 80.91 80.30 80.73 51,771,736 +0.26(+0.32%)
May 19, 2004 81.38 81.88 80.38 80.47 74,712,504 -0.28(-0.35%)
May 18, 2004 80.63 80.96 80.52 80.75 41,016,680 +0.40(+0.50%)
May 17, 2004 80.19 80.64 79.84 80.35 74,793,848 -0.69(-0.85%)
May 14, 2004 80.99 81.55 80.47 81.04 73,506,304 +0.04(+0.05%)
May 13, 2004 80.83 81.61 80.74 81.00 78,091,856 -0.34(-0.42%)
May 12, 2004 80.72 81.41 79.58 81.34 123,429,024 +0.52(+0.64%)
May 11, 2004 80.61 81.05 80.52 80.82 65,653,708 +0.68(+0.85%)
May 10, 2004 80.60 80.82 79.80 80.15 102,333,336 -0.83(-1.03%)
May 07, 2004 81.91 82.65 80.98 80.98 82,774,896 -1.36(-1.65%)
May 06, 2004 82.50 82.92 81.75 82.34 74,698,384 -0.71(-0.86%)
May 05, 2004 82.78 83.19 82.60 83.06 46,753,028 +0.53(+0.64%)
May 04, 2004 82.67 83.41 82.23 82.53 69,519,992 -0.07(-0.08%)
May 03, 2004 82.02 82.70 82.00 82.59 45,848,140 +0.88(+1.07%)
Apr 30, 2004 82.57 82.76 81.67 81.72 66,109,140 -0.64(-0.78%)
Apr 29, 2004 83.01 83.45 81.86 82.36 94,657,944 -0.73(-0.88%)
Apr 28, 2004 83.87 83.96 82.85 83.09 68,140,256 -1.09(-1.29%)
Apr 27, 2004 84.12 84.78 83.93 84.18 59,055,112 +0.07(+0.09%)
Apr 26, 2004 84.32 84.65 83.66 84.10 48,296,116 -0.12(-0.14%)
Apr 23, 2004 84.26 84.37 83.80 84.22 39,952,104 +0.08(+0.10%)
Apr 22, 2004 82.84 84.45 82.81 84.14 84,385,200 +1.16(+1.40%)
Apr 21, 2004 82.63 83.18 82.39 82.98 68,304,688 +0.55(+0.67%)
Apr 20, 2004 84.01 84.19 82.32 82.42 72,451,104 -1.41(-1.68%)
Apr 19, 2004 83.64 83.95 83.42 83.83 38,398,016 +0.00(+0.00%)
Apr 16, 2004 83.48 83.99 83.20 83.83 63,900,964 +0.64(+0.77%)
Apr 15, 2004 83.55 83.79 82.75 83.19 83,692,280 -0.32(-0.38%)
Apr 14, 2004 82.93 83.69 82.89 83.51 84,651,072 +0.13(+0.16%)
Apr 13, 2004 84.88 84.91 83.23 83.37 76,361,512 -1.19(-1.40%)
Apr 12, 2004 84.38 84.75 84.37 84.56 31,368,836 +0.33(+0.39%)
Apr 08, 2004 84.99 84.99 83.76 84.23 63,736,932 -0.19(-0.23%)
Apr 07, 2004 84.68 84.68 84.04 84.42 62,327,592 -0.20(-0.23%)
Apr 06, 2004 84.57 84.82 84.41 84.62 38,683,984 -0.27(-0.32%)
Apr 05, 2004 84.29 84.97 84.28 84.89 41,117,708 +0.46(+0.55%)
Apr 02, 2004 84.55 84.57 83.88 84.43 69,249,232 +0.63(+0.76%)
Apr 01, 2004 83.27 83.86 83.25 83.79 61,294,384 +0.50(+0.60%)
Mar 31, 2004 83.21 83.51 82.76 83.29 65,993,588 +0.10(+0.12%)
Mar 30, 2004 82.70 83.27 82.64 83.20 53,041,624 +0.28(+0.34%)
Mar 29, 2004 82.21 83.03 82.17 82.92 59,907,180 +1.15(+1.41%)
Mar 26, 2004 81.71 82.33 81.60 81.77 50,803,164 +0.02(+0.03%)
Mar 25, 2004 81.07 81.97 80.85 81.75 67,887,960 +1.07(+1.32%)
Mar 24, 2004 80.70 81.11 80.16 80.68 70,060,832 +0.07(+0.08%)
Mar 23, 2004 81.19 81.30 80.54 80.61 73,487,432 -0.14(-0.17%)
Mar 22, 2004 81.41 81.43 80.35 80.75 85,222,600 -1.04(-1.27%)
Mar 19, 2004 82.78 82.90 81.77 81.79 66,055,368 -1.48(-1.78%)
Mar 18, 2004 83.00 83.42 82.43 83.27 81,511,936 +0.02(+0.03%)
Mar 17, 2004 82.61 83.41 82.56 83.25 56,881,288 +0.92(+1.12%)
Mar 16, 2004 82.32 82.53 81.63 82.33 81,623,824 +0.43(+0.53%)
Mar 15, 2004 82.68 82.74 81.67 81.89 78,352,568 -1.02(-1.23%)
Mar 12, 2004 82.28 83.00 82.17 82.91 73,362,104 +1.08(+1.31%)
Mar 11, 2004 82.78 83.42 81.82 81.83 121,462,544 -1.08(-1.30%)
Mar 10, 2004 84.48 84.52 82.89 82.91 92,081,368 -1.41(-1.68%)
Mar 09, 2004 84.76 84.85 84.13 84.32 53,976,520 -0.34(-0.40%)
Mar 08, 2004 85.68 85.88 84.62 84.66 53,350,540 -1.05(-1.22%)
Mar 05, 2004 85.00 86.13 84.90 85.71 75,936,768 +0.29(+0.34%)
Mar 04, 2004 85.22 85.50 85.07 85.42 28,617,508 +0.22(+0.26%)
Mar 03, 2004 84.88 85.33 84.63 85.20 42,577,016 +0.15(+0.18%)
Mar 02, 2004 85.38 86.14 84.86 85.04 52,424,740 -0.50(-0.59%)
Mar 01, 2004 85.01 85.68 84.88 85.55 45,076,320 +0.84(+0.99%)
Feb 27, 2004 84.83 85.24 84.42 84.71 53,331,120 +0.06(+0.07%)
Feb 26, 2004 84.40 84.90 84.20 84.65 40,309,636 +0.05(+0.06%)
Feb 25, 2004 84.29 84.74 84.19 84.60 42,413,120 +0.35(+0.42%)
Feb 24, 2004 84.15 84.68 83.24 84.24 59,693,312 -0.15(-0.17%)
Feb 23, 2004 84.85 84.88 84.08 84.39 49,380,516 -0.21(-0.25%)
Feb 20, 2004 85.04 85.11 84.19 84.60 63,452,864 -0.26(-0.30%)
Feb 19, 2004 85.67 85.71 84.74 84.86 69,501,792 -0.32(-0.37%)
Feb 18, 2004 85.57 85.87 84.95 85.18 38,918,084 -0.38(-0.44%)
Feb 17, 2004 85.32 85.74 85.26 85.55 32,575,988 +0.77(+0.90%)
Feb 13, 2004 85.30 85.57 84.51 84.79 60,753,952 -0.38(-0.45%)
Feb 12, 2004 85.41 85.63 85.12 85.17 37,790,368 -0.31(-0.36%)
Feb 11, 2004 84.54 85.71 84.08 85.48 58,362,460 +0.90(+1.06%)
Feb 10, 2004 84.16 84.79 84.15 84.58 37,929,956 +0.27(+0.32%)
Feb 09, 2004 84.45 84.60 84.17 84.31 33,757,204 +0.02(+0.03%)
Feb 06, 2004 83.53 84.47 83.37 84.29 50,566,216 +0.94(+1.12%)
Feb 05, 2004 83.28 83.62 83.06 83.35 48,880,956 +0.24(+0.29%)
Feb 04, 2004 83.36 83.76 83.06 83.11 53,813,848 -0.68(-0.82%)
Feb 03, 2004 83.76 84.06 83.54 83.79 34,163,072 -0.14(-0.17%)
Feb 02, 2004 83.73 84.46 83.31 83.93 52,756,060 +0.36(+0.43%)
Jan 30, 2004 83.60 83.75 83.28 83.57 42,085,736 +0.00(+0.00%)
Jan 29, 2004 83.63 83.84 82.89 83.57 81,636,048 +0.08(+0.10%)
Jan 28, 2004 84.68 84.90 83.17 83.49 71,822,680 -0.96(-1.14%)
Jan 27, 2004 85.24 85.80 84.43 84.46 48,032,416 -0.88(-1.03%)
Jan 26, 2004 84.28 85.38 84.23 85.33 41,380,864 +1.06(+1.26%)
Jan 23, 2004 84.69 84.96 83.92 84.27 67,851,296 -0.27(-0.32%)
Jan 22, 2004 84.79 84.97 84.38 84.54 40,620,996 -0.22(-0.26%)
Jan 21, 2004 84.05 84.91 83.75 84.76 41,747,896 +0.66(+0.79%)
Jan 20, 2004 84.34 84.43 83.82 84.10 40,574,148 -0.02(-0.03%)
Jan 16, 2004 83.98 84.18 83.68 84.12 43,351,684 +0.33(+0.40%)
Jan 15, 2004 83.64 84.00 82.91 83.79 52,186,704 +0.21(+0.25%)
Jan 14, 2004 83.04 83.70 82.98 83.59 40,928,284 +0.69(+0.84%)
Jan 13, 2004 83.28 83.39 82.31 82.89 73,714,200 -0.49(-0.58%)
Jan 12, 2004 82.89 83.40 82.75 83.38 45,579,144 +0.61(+0.74%)
Jan 09, 2004 83.50 83.59 82.68 82.77 73,434,744 -0.73(-0.87%)
Jan 08, 2004 83.17 83.52 83.05 83.50 49,985,180 +0.33(+0.40%)
Jan 07, 2004 82.77 83.26 82.40 83.17 40,967,660 +0.28(+0.34%)
Jan 06, 2004 82.60 83.02 82.48 82.89 27,845,148 +0.08(+0.10%)
Jan 05, 2004 82.32 82.86 82.18 82.81 37,980,876 +0.89(+1.09%)
Jan 02, 2004 82.29 82.62 81.55 81.91 51,714,436 -0.04(-0.04%)
Dec 31, 2003 81.91 82.13 81.63 81.95 42,780,696 +0.07(+0.09%)
Dec 30, 2003 81.86 81.94 81.63 81.88 26,589,520 +0.01(+0.02%)
Dec 29, 2003 81.08 81.94 81.05 81.86 30,602,858 +1.08(+1.33%)
Dec 26, 2003 80.80 81.07 80.74 80.79 11,281,777 +0.06(+0.07%)
Dec 24, 2003 80.66 80.92 80.59 80.73 10,938,777 -0.08(-0.10%)
Dec 23, 2003 80.63 80.97 80.55 80.81 33,615,304 +0.05(+0.06%)
Dec 22, 2003 80.20 80.76 80.11 80.76 37,525,172 +0.56(+0.70%)
Dec 19, 2003 80.49 80.54 79.96 80.20 56,306,500 -0.60(-0.75%)
Dec 18, 2003 79.90 80.81 79.82 80.80 39,533,064 +0.90(+1.12%)
Dec 17, 2003 79.65 79.90 79.39 79.90 31,333,396 +0.25(+0.31%)
Dec 16, 2003 79.24 79.90 79.18 79.65 44,671,404 +0.41(+0.52%)
Dec 15, 2003 79.64 80.44 79.15 79.24 52,510,828 -0.40(-0.50%)
Dec 12, 2003 79.51 79.68 78.54 79.64 46,360,736 +0.15(+0.19%)
Dec 11, 2003 78.56 79.61 78.56 79.48 61,496,572 +0.88(+1.12%)
Dec 10, 2003 78.63 78.78 78.03 78.60 50,120,288 -0.01(-0.01%)
Dec 09, 2003 79.22 79.48 78.46 78.61 56,885,632 -0.61(-0.77%)
Dec 08, 2003 78.76 79.27 78.56 79.22 44,070,816 +0.46(+0.58%)
Dec 05, 2003 78.89 79.14 78.52 78.76 33,774,040 -0.48(-0.60%)
Dec 04, 2003 78.92 79.31 78.76 79.24 48,993,388 +0.32(+0.41%)
Dec 03, 2003 79.04 79.59 78.85 78.92 52,985,408 -0.13(-0.16%)
Dec 02, 2003 79.24 79.37 78.85 79.04 47,978,104 -0.20(-0.25%)
Dec 01, 2003 78.39 79.30 78.65 79.24 52,413,332 +0.85(+1.08%)
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%)
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.