Skip to main content

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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 93.08 93.17 92.27 92.36 73,990,800 -0.52(-0.56%)
Nov 29, 2005 93.26 93.51 92.86 92.87 67,870,984 -0.09(-0.10%)
Nov 28, 2005 93.71 93.73 92.82 92.96 73,998,400 -0.66(-0.71%)
Nov 25, 2005 93.51 93.69 93.39 93.62 20,734,766 +0.07(+0.08%)
Nov 23, 2005 92.98 93.83 92.95 93.55 69,052,336 +0.54(+0.58%)
Nov 22, 2005 92.47 93.17 92.36 93.01 90,215,784 +0.40(+0.43%)
Nov 21, 2005 92.17 92.73 92.04 92.62 67,922,584 +0.46(+0.50%)
Nov 18, 2005 92.07 92.61 91.56 92.15 98,360,736 +0.36(+0.39%)
Nov 17, 2005 91.14 91.80 90.69 91.79 75,568,240 +0.85(+0.93%)
Nov 16, 2005 90.86 90.99 90.57 90.94 69,433,496 +0.18(+0.20%)
Nov 15, 2005 91.13 91.39 90.48 90.76 94,494,856 -0.33(-0.36%)
Nov 14, 2005 91.14 91.33 90.86 91.09 61,229,616 -0.05(-0.06%)
Nov 11, 2005 90.84 91.20 90.16 91.14 47,345,060 +0.31(+0.34%)
Nov 10, 2005 90.12 91.22 89.66 90.83 107,445,192 +0.70(+0.78%)
Nov 09, 2005 89.85 90.55 89.74 90.13 78,304,088 +0.12(+0.13%)
Nov 08, 2005 89.81 90.16 89.69 90.02 57,238,272 +0.00(+0.00%)
Nov 07, 2005 90.14 90.30 89.74 90.02 63,501,340 +0.09(+0.10%)
Nov 04, 2005 89.95 90.19 89.51 89.93 80,326,512 -0.12(-0.13%)
Nov 03, 2005 89.96 90.33 89.66 90.05 114,940,944 +0.38(+0.43%)
Nov 02, 2005 88.50 89.66 88.47 89.66 101,399,384 +0.93(+1.05%)
Nov 01, 2005 88.79 89.04 88.54 88.73 90,969,680 +0.27(+0.30%)
Oct 31, 2005 88.59 89.33 88.47 88.47 108,823,568 +0.24(+0.28%)
Oct 28, 2005 87.21 88.34 86.97 88.23 99,070,216 +1.25(+1.44%)
Oct 27, 2005 87.78 87.91 86.85 86.97 92,693,632 -0.94(-1.06%)
Oct 26, 2005 88.45 88.77 87.78 87.91 112,285,888 -0.26(-0.29%)
Oct 25, 2005 88.16 88.55 87.59 88.17 104,630,728 -0.18(-0.20%)
Oct 24, 2005 87.03 88.44 87.20 88.34 98,204,976 +1.35(+1.55%)
Oct 21, 2005 87.10 87.47 86.54 87.00 131,144,336 +0.34(+0.39%)
Oct 20, 2005 88.01 88.23 86.38 86.66 179,264,880 -1.55(-1.76%)
Oct 19, 2005 86.58 88.23 86.25 88.21 158,282,848 +1.44(+1.66%)
Oct 18, 2005 87.59 87.61 86.75 86.77 101,857,120 -0.95(-1.08%)
Oct 17, 2005 87.46 87.84 87.23 87.72 92,491,040 +0.32(+0.37%)
Oct 14, 2005 86.89 87.50 86.58 87.39 120,377,336 +0.91(+1.06%)
Oct 13, 2005 86.69 86.96 86.08 86.48 134,522,192 -0.05(-0.06%)
Oct 12, 2005 87.19 87.73 86.47 86.53 136,492,736 -0.68(-0.79%)
Oct 11, 2005 87.70 87.92 87.14 87.22 102,705,936 -0.13(-0.14%)
Oct 10, 2005 88.14 88.16 87.12 87.34 71,529,648 -0.74(-0.84%)
Oct 07, 2005 87.84 88.41 87.73 88.09 102,739,880 +0.30(+0.34%)
Oct 06, 2005 88.32 88.56 87.03 87.78 187,833,616 -0.32(-0.36%)
Oct 05, 2005 89.32 89.56 82.55 88.10 127,736,208 -1.17(-1.31%)
Oct 04, 2005 90.03 90.60 89.27 89.27 67,802,280 -1.02(-1.13%)
Oct 03, 2005 90.66 90.83 90.18 90.29 69,252,760 -0.32(-0.36%)
Sep 30, 2005 90.27 90.61 89.65 90.61 64,939,468 +0.28(+0.31%)
Sep 29, 2005 89.51 90.48 89.17 90.33 90,455,720 +0.73(+0.81%)
Sep 28, 2005 89.82 89.93 89.26 89.60 79,706,232 +0.09(+0.10%)
Sep 27, 2005 89.49 89.84 89.12 89.51 89,825,256 -0.02(-0.02%)
Sep 26, 2005 89.86 90.02 89.17 89.54 95,626,928 +0.10(+0.12%)
Sep 23, 2005 89.43 89.77 89.04 89.43 80,614,920 +0.07(+0.08%)
Sep 22, 2005 89.36 89.60 88.70 89.36 114,875,088 +0.32(+0.36%)
Sep 21, 2005 89.82 89.75 88.95 89.04 127,428,784 -0.84(-0.93%)
Sep 20, 2005 89.88 91.03 89.75 89.88 115,369,488 -0.77(-0.84%)
Sep 19, 2005 90.65 90.99 90.32 90.65 72,474,864 -0.30(-0.33%)
Sep 16, 2005 90.80 91.13 90.49 90.95 102,417,936 +0.27(+0.29%)
Sep 15, 2005 90.97 91.05 90.51 90.69 1,537,930 -0.05(-0.06%)
Sep 14, 2005 91.14 91.26 90.60 90.74 70,739,360 -0.33(-0.36%)
Sep 13, 2005 91.41 91.63 90.97 91.07 79,334,584 -0.51(-0.55%)
Sep 12, 2005 91.65 91.81 91.52 91.58 44,833,804 -0.18(-0.20%)
Sep 09, 2005 91.19 91.86 91.17 91.76 59,895,772 +0.81(+0.89%)
Sep 08, 2005 91.07 91.32 90.81 90.95 53,049,768 -0.30(-0.33%)
Sep 07, 2005 91.05 91.41 90.92 91.25 56,647,868 +0.15(+0.17%)
Sep 06, 2005 91.10 91.17 90.32 91.10 77,725,360 +1.05(+1.17%)
Sep 02, 2005 90.05 90.49 89.88 90.05 63,836,872 -0.16(-0.18%)
Sep 01, 2005 90.21 90.69 89.21 90.21 100,918,696 -0.07(-0.07%)
Aug 31, 2005 90.27 90.33 88.92 90.27 135,182,528 +1.13(+1.26%)
Aug 30, 2005 89.29 89.33 88.66 89.15 99,314,504 -0.47(-0.53%)
Aug 29, 2005 88.48 89.68 88.65 89.62 76,279,904 +0.68(+0.77%)
Aug 26, 2005 88.93 89.47 88.87 88.93 81,175,184 -0.61(-0.68%)
Aug 25, 2005 89.37 89.60 89.26 89.54 48,383,972 +0.32(+0.36%)
Aug 24, 2005 89.80 90.38 89.18 89.22 107,410,832 -0.80(-0.89%)
Aug 23, 2005 90.21 90.30 89.22 90.02 75,007,304 -0.17(-0.19%)
Aug 22, 2005 90.27 90.75 89.76 90.19 94,980,576 +0.00(+0.00%)
Aug 19, 2005 90.31 90.45 89.99 90.19 54,191,880 +0.21(+0.23%)
Aug 18, 2005 89.88 90.26 89.73 89.99 72,700,952 -0.01(-0.01%)
Aug 17, 2005 89.99 90.49 89.87 89.99 84,869,688 -0.01(-0.01%)
Aug 16, 2005 90.91 90.97 89.91 90.00 98,090,512 -1.19(-1.30%)
Aug 15, 2005 90.74 91.22 90.46 91.19 49,185,660 +0.56(+0.62%)
Aug 12, 2005 91.00 91.09 90.40 90.63 74,419,480 -0.56(-0.61%)
Aug 11, 2005 90.78 91.34 90.59 91.19 79,904,888 +0.36(+0.40%)
Aug 10, 2005 91.19 91.69 90.45 90.83 99,291,424 -0.04(-0.05%)
Aug 09, 2005 90.63 91.02 90.49 90.87 64,231,608 +0.55(+0.60%)
Aug 08, 2005 90.71 90.88 90.13 90.32 65,485,196 -0.17(-0.19%)
Aug 05, 2005 90.91 91.30 90.34 90.49 73,056,712 -0.62(-0.68%)
Aug 04, 2005 91.49 91.55 91.00 91.11 69,307,480 -0.74(-0.80%)
Aug 03, 2005 91.50 91.86 91.41 91.85 50,502,396 +0.24(+0.27%)
Aug 02, 2005 91.22 91.76 91.13 91.61 62,751,520 +0.55(+0.60%)
Aug 01, 2005 91.19 91.35 90.91 91.06 58,294,700 -0.07(-0.07%)
Jul 29, 2005 91.62 91.78 90.95 91.13 84,790,256 -0.61(-0.67%)
Jul 28, 2005 91.31 91.79 91.05 91.74 65,765,872 +0.57(+0.63%)
Jul 27, 2005 90.95 91.24 90.62 91.16 61,452,172 +0.33(+0.36%)
Jul 26, 2005 90.75 90.97 90.12 90.83 58,148,456 +0.11(+0.12%)
Jul 25, 2005 90.88 91.28 90.47 90.72 78,193,968 -0.26(-0.28%)
Jul 22, 2005 90.49 91.00 90.31 90.98 75,941,928 +0.60(+0.67%)
Jul 21, 2005 90.99 91.03 90.19 90.38 136,857,872 -0.53(-0.58%)
Jul 20, 2005 90.28 91.12 90.07 90.91 94,509,792 +0.31(+0.34%)
Jul 19, 2005 90.37 90.66 90.15 90.60 80,793,480 +0.49(+0.55%)
Jul 18, 2005 90.21 90.31 89.88 90.10 77,045,336 -0.36(-0.40%)
Jul 15, 2005 90.43 90.61 90.11 90.46 76,228,168 -0.05(-0.06%)
Jul 14, 2005 90.57 90.91 90.21 90.52 87,957,096 +0.35(+0.39%)
Jul 13, 2005 90.05 90.23 89.84 90.16 56,034,108 +0.13(+0.14%)
Jul 12, 2005 89.77 90.31 89.58 90.04 70,824,096 +0.24(+0.26%)
Jul 11, 2005 89.35 89.92 89.34 89.80 67,567,768 +0.46(+0.51%)
Jul 08, 2005 88.35 89.35 88.17 89.35 87,650,896 +1.01(+1.14%)
Jul 07, 2005 87.11 88.34 87.09 88.34 140,212,096 +0.35(+0.39%)
Jul 06, 2005 88.66 88.85 87.94 87.99 73,410,440 -0.74(-0.84%)
Jul 05, 2005 87.81 88.85 87.78 88.73 70,001,360 +0.71(+0.80%)
Jul 01, 2005 87.95 88.23 87.79 88.03 67,604,024 +0.26(+0.29%)
Jun 30, 2005 88.54 88.61 87.60 87.77 84,589,968 -0.48(-0.54%)
Jun 29, 2005 88.65 88.67 88.20 88.25 58,401,972 -0.24(-0.27%)
Jun 28, 2005 87.93 88.55 87.91 88.48 58,191,776 +0.74(+0.84%)
Jun 27, 2005 87.61 87.94 87.45 87.75 69,470,832 +0.13(+0.14%)
Jun 24, 2005 88.28 88.38 87.52 87.62 80,367,112 -0.65(-0.73%)
Jun 23, 2005 89.35 89.55 88.25 88.27 85,289,952 -1.26(-1.41%)
Jun 22, 2005 89.61 89.80 89.16 89.53 63,239,544 +0.07(+0.08%)
Jun 21, 2005 89.48 89.59 89.13 89.46 54,394,608 +0.05(+0.06%)
Jun 20, 2005 89.17 89.73 89.07 89.40 57,337,264 +0.03(+0.03%)
Jun 17, 2005 89.51 89.77 88.73 89.37 72,960,440 -0.03(-0.03%)
Jun 16, 2005 89.18 89.58 89.05 89.40 63,312,460 +0.23(+0.26%)
Jun 15, 2005 89.23 89.29 88.54 89.18 73,119,720 +0.17(+0.19%)
Jun 14, 2005 88.70 89.26 88.65 89.01 46,166,560 +0.21(+0.23%)
Jun 13, 2005 88.33 89.17 88.23 88.80 67,180,232 +0.28(+0.32%)
Jun 10, 2005 88.79 88.85 88.08 88.52 49,565,324 -0.21(-0.23%)
Jun 09, 2005 88.18 88.80 87.96 88.73 77,616,056 +0.42(+0.48%)
Jun 08, 2005 88.69 88.81 88.13 88.31 67,921,768 -0.16(-0.18%)
Jun 07, 2005 88.66 89.29 88.38 88.47 90,544,664 +0.07(+0.07%)
Jun 06, 2005 88.39 88.52 88.04 88.40 49,333,808 -0.08(-0.09%)
Jun 03, 2005 88.78 89.03 88.17 88.48 82,869,136 -0.45(-0.51%)
Jun 02, 2005 88.54 88.99 88.45 88.93 54,964,104 +0.19(+0.22%)
Jun 01, 2005 88.02 89.05 87.97 88.74 94,805,544 +0.75(+0.85%)
May 31, 2005 88.43 88.50 87.93 87.99 60,988,456 -0.57(-0.64%)
May 27, 2005 88.42 88.52 88.23 88.56 33,457,520 +0.15(+0.17%)
May 26, 2005 88.22 88.53 88.09 88.41 59,140,928 +0.47(+0.54%)
May 25, 2005 87.89 88.28 87.51 87.94 65,805,384 -0.07(-0.08%)
May 24, 2005 87.94 88.25 87.78 88.01 69,250,992 -0.21(-0.23%)
May 23, 2005 87.79 88.40 87.78 88.21 69,647,632 +0.49(+0.55%)
May 20, 2005 87.89 87.92 87.45 87.73 63,039,120 -0.13(-0.14%)
May 19, 2005 87.65 87.94 87.42 87.85 85,342,640 +0.37(+0.42%)
May 18, 2005 86.97 87.70 86.91 87.48 105,987,376 +0.89(+1.03%)
May 17, 2005 85.74 86.68 85.55 86.59 83,390,424 +0.57(+0.67%)
May 16, 2005 85.21 86.05 85.18 86.02 67,012,536 +0.80(+0.93%)
May 13, 2005 85.65 85.88 84.54 85.22 116,020,048 -0.17(-0.20%)
May 12, 2005 86.40 86.60 84.99 85.39 129,777,640 -0.95(-1.10%)
May 11, 2005 86.11 86.46 85.32 86.34 124,936,664 +0.47(+0.55%)
May 10, 2005 86.43 86.53 85.71 85.87 101,886,448 -0.90(-1.04%)
May 09, 2005 86.32 86.96 86.20 86.77 59,713,276 +0.54(+0.62%)
May 06, 2005 86.85 86.89 86.21 86.23 94,512,096 -0.27(-0.31%)
May 05, 2005 86.66 86.90 85.97 86.50 132,152,288 -0.03(-0.03%)
May 04, 2005 85.91 86.72 85.63 86.53 111,996,936 +0.66(+0.77%)
May 03, 2005 85.48 86.05 85.20 85.87 117,900,568 +0.15(+0.17%)
May 02, 2005 85.48 85.73 85.07 85.72 76,122,256 +0.48(+0.56%)
Apr 29, 2005 84.74 85.33 83.93 85.24 141,603,776 +1.14(+1.36%)
Apr 28, 2005 84.89 85.19 84.10 84.10 100,847,144 -1.07(-1.25%)
Apr 27, 2005 84.59 85.48 84.28 85.17 115,672,832 +0.33(+0.39%)
Apr 26, 2005 85.40 85.99 84.80 84.84 102,334,832 -0.83(-0.97%)
Apr 25, 2005 85.32 85.80 85.22 85.67 71,105,584 +0.56(+0.66%)
Apr 22, 2005 85.24 85.80 84.15 85.11 121,990,904 -0.32(-0.38%)
Apr 21, 2005 84.54 85.58 84.23 85.43 118,766,216 +1.63(+1.94%)
Apr 20, 2005 84.99 85.16 83.62 83.81 155,935,888 -1.19(-1.39%)
Apr 19, 2005 84.76 85.21 84.57 84.99 92,875,040 +0.67(+0.79%)
Apr 18, 2005 84.04 84.66 83.93 84.32 136,219,264 +0.26(+0.31%)
Apr 15, 2005 85.24 85.57 84.03 84.07 182,043,232 -1.19(-1.40%)
Apr 14, 2005 86.49 86.53 85.26 85.26 135,298,896 -1.13(-1.30%)
Apr 13, 2005 87.31 87.49 86.26 86.38 89,697,480 -1.03(-1.18%)
Apr 12, 2005 86.82 87.68 86.22 87.42 117,543,848 +0.45(+0.52%)
Apr 11, 2005 87.11 87.21 86.78 86.97 62,269,476 +0.07(+0.08%)
Apr 08, 2005 87.76 87.79 86.90 86.90 87,299,608 -0.91(-1.04%)
Apr 07, 2005 87.20 87.83 87.14 87.81 64,126,508 +0.47(+0.54%)
Apr 06, 2005 87.23 87.60 87.03 87.34 72,390,672 +0.30(+0.35%)
Apr 05, 2005 86.74 87.18 86.25 87.04 68,613,880 +0.41(+0.48%)
Apr 04, 2005 86.43 86.80 85.97 86.63 97,237,624 +0.15(+0.17%)
Apr 01, 2005 87.36 87.63 86.10 86.48 132,304,240 -0.39(-0.45%)
Mar 31, 2005 87.04 87.24 86.80 86.87 88,328,200 -0.16(-0.19%)
Mar 30, 2005 86.00 87.05 85.99 87.03 85,407,136 +1.22(+1.42%)
Mar 29, 2005 86.27 86.83 85.61 85.82 99,185,368 -0.57(-0.66%)
Mar 28, 2005 86.47 86.86 86.39 86.39 63,829,676 +0.13(+0.15%)
Mar 24, 2005 86.50 86.89 86.21 86.27 70,635,624 +0.10(+0.12%)
Mar 23, 2005 86.12 86.69 85.98 86.16 97,695,104 +0.07(+0.09%)
Mar 22, 2005 87.17 87.59 86.09 86.09 126,735,584 -0.88(-1.02%)
Mar 21, 2005 87.42 87.47 86.72 86.97 83,415,136 -0.32(-0.37%)
Mar 18, 2005 87.72 88.03 87.01 87.30 84,031,608 -0.60(-0.69%)
Mar 17, 2005 87.87 88.18 87.62 87.90 85,179,424 +0.18(+0.20%)
Mar 16, 2005 88.15 88.49 87.56 87.73 104,185,064 -0.75(-0.85%)
Mar 15, 2005 89.42 89.45 88.43 88.48 84,849,864 -0.74(-0.83%)
Mar 14, 2005 88.82 89.23 88.58 89.21 49,329,868 +0.55(+0.62%)
Mar 11, 2005 89.34 89.64 88.49 88.66 78,937,400 -0.63(-0.70%)
Mar 10, 2005 89.26 89.48 88.67 89.29 88,675,136 +0.20(+0.22%)
Mar 09, 2005 89.82 90.06 89.08 89.09 99,943,600 -1.00(-1.11%)
Mar 08, 2005 90.34 90.58 89.93 90.09 60,653,060 -0.34(-0.37%)
Mar 07, 2005 90.33 90.77 90.14 90.43 59,486,100 +0.04(+0.05%)
Mar 04, 2005 89.88 90.46 89.69 90.38 76,276,512 +1.11(+1.25%)
Mar 03, 2005 89.60 89.77 88.89 89.27 84,325,320 +0.04(+0.04%)
Mar 02, 2005 88.93 89.79 88.85 89.23 87,220,856 -0.04(-0.05%)
Mar 01, 2005 88.95 89.49 88.95 89.28 64,593,208 +0.44(+0.50%)
Feb 28, 2005 89.22 89.33 88.40 88.84 94,272,856 -0.59(-0.66%)
Feb 25, 2005 88.57 89.60 88.51 89.43 83,067,656 +0.88(+0.99%)
Feb 24, 2005 87.81 88.61 87.62 88.55 94,112,880 +0.58(+0.66%)
Feb 23, 2005 87.61 88.06 87.36 87.97 92,757,464 +0.63(+0.72%)
Feb 22, 2005 88.30 88.72 87.33 87.34 109,790,792 -1.32(-1.49%)
Feb 18, 2005 88.50 88.73 88.30 88.66 67,275,016 +0.12(+0.13%)
Feb 17, 2005 89.28 89.28 88.54 88.54 78,965,648 -0.72(-0.81%)
Feb 16, 2005 89.06 89.45 88.87 89.26 70,323,176 +0.06(+0.07%)
Feb 15, 2005 88.96 89.43 88.87 89.21 60,344,416 +0.33(+0.37%)
Feb 14, 2005 88.88 89.01 88.73 88.87 44,204,160 -0.07(-0.07%)
Feb 11, 2005 88.16 89.14 87.98 88.94 72,338,944 +0.76(+0.86%)
Feb 10, 2005 88.12 88.39 87.83 88.18 62,493,116 +0.32(+0.36%)
Feb 09, 2005 88.68 88.73 87.82 87.87 75,208,808 -0.66(-0.75%)
Feb 08, 2005 88.50 88.85 88.42 88.53 53,580,972 +0.10(+0.12%)
Feb 07, 2005 88.54 88.76 88.34 88.42 62,751,384 -0.12(-0.13%)
Feb 04, 2005 87.64 88.69 87.62 88.54 67,925,704 +0.82(+0.94%)
Feb 03, 2005 87.68 87.75 87.32 87.72 66,740,552 -0.12(-0.13%)
Feb 02, 2005 87.68 88.07 87.56 87.84 71,432,832 +0.27(+0.30%)
Feb 01, 2005 87.08 87.70 86.97 87.57 70,631,136 +0.55(+0.63%)
Jan 31, 2005 86.88 87.08 86.69 87.02 73,517,168 +0.54(+0.62%)
Jan 28, 2005 86.52 86.57 85.88 86.48 82,581,536 +0.00(+0.00%)
Jan 27, 2005 86.30 86.72 86.15 86.48 76,913,352 +0.15(+0.17%)
Jan 26, 2005 86.40 86.61 86.19 86.33 78,003,864 +0.26(+0.30%)
Jan 25, 2005 86.10 86.51 85.96 86.08 92,793,856 +0.24(+0.28%)
Jan 24, 2005 86.23 86.41 85.70 85.83 79,519,528 -0.17(-0.20%)
Jan 21, 2005 86.75 86.90 85.91 86.00 85,919,192 -0.53(-0.61%)
Jan 20, 2005 86.82 87.05 86.38 86.53 97,896,752 -0.53(-0.61%)
Jan 19, 2005 87.95 88.02 87.06 87.06 74,564,768 -0.92(-1.05%)
Jan 18, 2005 86.94 88.09 86.86 87.98 78,014,728 +0.91(+1.04%)
Jan 14, 2005 86.88 87.29 86.72 87.08 57,077,228 +0.43(+0.49%)
Jan 13, 2005 87.37 87.44 86.53 86.65 75,745,312 -0.67(-0.77%)
Jan 12, 2005 87.19 87.52 86.55 87.32 100,894,800 +0.29(+0.33%)
Jan 11, 2005 87.37 87.45 86.89 87.03 86,034,344 -0.60(-0.69%)
Jan 10, 2005 87.15 87.98 87.15 87.64 77,125,456 +0.41(+0.47%)
Jan 07, 2005 87.61 87.81 87.00 87.22 75,978,048 -0.13(-0.14%)
Jan 06, 2005 87.22 87.75 87.09 87.35 65,573,188 +0.44(+0.51%)
Jan 05, 2005 87.45 87.82 86.90 86.91 89,450,488 -0.60(-0.69%)
Jan 04, 2005 88.71 88.77 87.22 87.51 94,053,280 -1.08(-1.22%)
Jan 03, 2005 89.52 89.67 88.30 88.59 76,041,872 -0.37(-0.41%)
Dec 31, 2004 89.33 89.60 88.96 88.96 38,895,272 -0.24(-0.27%)
Dec 30, 2004 89.37 89.53 89.14 89.21 28,624,976 -0.17(-0.19%)
Dec 29, 2004 89.15 89.40 89.07 89.37 32,280,242 +0.13(+0.15%)
Dec 28, 2004 88.82 89.35 88.82 89.24 31,814,898 +0.49(+0.55%)
Dec 27, 2004 89.31 89.37 88.66 88.76 40,715,368 -0.18(-0.21%)
Dec 23, 2004 89.05 89.32 88.44 88.94 34,826,396 +0.07(+0.07%)
Dec 22, 2004 88.69 89.17 88.41 88.87 42,785,040 +0.21(+0.24%)
Dec 21, 2004 88.06 88.73 87.98 88.66 45,084,196 +0.68(+0.77%)
Dec 20, 2004 88.21 88.59 87.76 87.98 64,094,596 +0.02(+0.03%)
Dec 17, 2004 87.95 88.35 87.75 87.96 96,658,496 -1.01(-1.13%)
Dec 16, 2004 88.90 89.29 88.40 88.97 70,136,328 -0.05(-0.06%)
Dec 15, 2004 88.89 89.19 88.60 89.02 63,494,008 +0.07(+0.07%)
Dec 14, 2004 88.51 89.08 88.51 88.96 56,672,448 +0.31(+0.35%)
Dec 13, 2004 88.20 88.67 87.89 88.65 52,574,104 +0.77(+0.87%)
Dec 10, 2004 87.55 88.05 87.53 87.88 64,979,252 +0.09(+0.10%)
Dec 09, 2004 87.00 87.98 86.70 87.79 82,775,168 +0.31(+0.35%)
Dec 08, 2004 87.06 87.50 86.91 87.48 59,617,408 +0.51(+0.58%)
Dec 07, 2004 88.00 88.09 86.93 86.97 70,754,432 -0.82(-0.93%)
Dec 06, 2004 87.79 88.11 87.52 87.79 44,873,320 -0.03(-0.03%)
Dec 03, 2004 87.84 88.48 87.70 87.82 66,642,108 -0.06(-0.07%)
Dec 02, 2004 87.71 88.28 87.64 87.88 81,733,952 +0.07(+0.08%)
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.