Skip to main content

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

570.96 +9.56 (+1.70%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 109.76 110.37 108.50 109.48 302,638,272 +1.09(+1.01%)
Nov 29, 2007 107.98 108.79 107.59 108.39 270,455,072 +0.04(+0.03%)
Nov 28, 2007 106.19 108.60 106.15 108.35 349,053,472 +3.36(+3.20%)
Nov 27, 2007 104.38 105.48 103.80 105.00 398,931,872 +1.19(+1.15%)
Nov 26, 2007 106.36 106.70 103.59 103.80 290,735,584 -2.34(-2.21%)
Nov 23, 2007 105.36 106.30 105.09 106.14 105,491,104 +1.81(+1.73%)
Nov 21, 2007 105.37 105.98 104.33 104.34 351,762,688 -2.18(-2.05%)
Nov 20, 2007 106.06 107.17 104.66 106.52 562,542,848 +0.65(+0.61%)
Nov 19, 2007 106.99 107.05 105.45 105.87 363,461,600 -1.50(-1.39%)
Nov 16, 2007 107.75 107.87 106.47 107.37 419,239,232 +0.18(+0.17%)
Nov 15, 2007 107.94 108.62 106.43 107.18 357,163,040 -1.57(-1.44%)
Nov 14, 2007 109.89 110.03 108.09 108.75 312,759,392 -0.30(-0.28%)
Nov 13, 2007 107.06 109.22 106.95 109.05 259,426,000 +3.23(+3.05%)
Nov 12, 2007 106.94 107.97 105.83 105.83 329,926,368 -1.06(-0.99%)
Nov 09, 2007 107.29 108.66 106.70 106.89 377,110,432 -1.49(-1.37%)
Nov 08, 2007 108.99 109.95 106.84 108.38 508,360,064 -0.55(-0.51%)
Nov 07, 2007 110.79 112.02 108.66 108.93 415,584,384 -3.06(-2.74%)
Nov 06, 2007 111.10 112.02 110.39 111.99 241,188,800 +1.49(+1.35%)
Nov 05, 2007 110.20 111.32 108.99 110.50 307,904,640 -0.85(-0.76%)
Nov 02, 2007 111.59 111.94 109.89 111.35 449,753,312 +0.12(+0.11%)
Nov 01, 2007 112.89 112.98 110.90 111.22 452,071,936 -2.67(-2.34%)
Oct 31, 2007 113.40 114.35 112.56 113.89 299,991,040 +1.17(+1.04%)
Oct 30, 2007 113.01 113.23 112.58 112.72 180,537,504 -0.79(-0.69%)
Oct 29, 2007 113.36 113.74 113.08 113.51 145,046,576 +0.38(+0.33%)
Oct 26, 2007 112.72 113.13 111.87 113.13 239,643,376 +1.31(+1.17%)
Oct 25, 2007 111.68 112.15 110.38 111.82 322,192,992 +0.27(+0.24%)
Oct 24, 2007 111.36 111.75 108.99 111.56 443,343,168 -0.21(-0.18%)
Oct 23, 2007 111.54 111.90 110.65 111.76 244,384,624 +0.90(+0.81%)
Oct 22, 2007 109.63 111.03 109.48 110.86 355,749,504 +0.64(+0.58%)
Oct 19, 2007 112.74 115.24 110.22 110.22 403,441,056 -2.96(-2.62%)
Oct 18, 2007 113.01 113.55 112.73 113.18 201,393,856 -0.41(-0.36%)
Oct 17, 2007 114.13 114.22 112.29 113.60 294,169,760 +0.35(+0.31%)
Oct 16, 2007 113.71 115.24 113.02 113.25 225,907,696 -0.91(-0.79%)
Oct 15, 2007 115.08 115.15 113.37 114.16 218,632,176 -0.97(-0.84%)
Oct 12, 2007 114.49 115.14 114.35 115.13 169,103,136 +0.63(+0.55%)
Oct 11, 2007 115.57 116.00 113.81 114.50 317,055,968 +0.33(+0.29%)
Oct 10, 2007 114.16 114.16 114.16 114.16 0 +0.00(+0.00%)
Oct 09, 2007 114.16 114.16 114.16 114.16 0 +0.00(+0.00%)
Oct 08, 2007 114.44 114.51 113.98 114.16 96,758,504 -0.61(-0.53%)
Oct 05, 2007 114.17 114.96 113.88 114.78 182,745,120 +1.35(+1.19%)
Oct 04, 2007 113.49 113.60 113.11 113.43 104,191,920 +0.18(+0.16%)
Oct 03, 2007 113.27 113.71 112.68 113.25 161,635,232 -0.23(-0.20%)
Oct 02, 2007 113.86 113.89 113.27 113.48 153,016,288 -0.15(-0.14%)
Oct 01, 2007 112.38 113.97 112.31 113.63 201,103,648 +1.27(+1.13%)
Sep 28, 2007 112.57 112.82 111.92 112.37 181,095,280 -0.38(-0.33%)
Sep 27, 2007 112.61 112.75 112.08 112.74 139,448,400 +0.66(+0.59%)
Sep 26, 2007 112.12 112.51 111.49 112.08 184,036,528 +0.59(+0.53%)
Sep 25, 2007 111.06 111.69 110.81 111.49 193,155,088 -0.22(-0.20%)
Sep 24, 2007 112.25 112.54 111.47 111.71 188,974,400 -0.21(-0.18%)
Sep 21, 2007 112.36 112.76 111.75 111.92 192,083,248 -0.23(-0.20%)
Sep 20, 2007 112.51 112.99 112.02 112.15 237,426,480 -0.80(-0.70%)
Sep 19, 2007 112.68 113.70 109.07 112.94 263,103,200 +0.66(+0.59%)
Sep 18, 2007 109.24 112.31 109.09 112.28 357,533,344 +3.21(+2.94%)
Sep 17, 2007 108.96 109.65 108.72 109.07 149,149,728 -0.59(-0.54%)
Sep 14, 2007 109.08 109.80 108.80 109.66 165,524,736 -0.01(-0.01%)
Sep 13, 2007 108.91 110.06 109.14 109.66 208,921,776 +0.77(+0.70%)
Sep 12, 2007 108.47 109.32 108.24 108.90 203,097,664 +0.28(+0.26%)
Sep 11, 2007 107.70 108.77 107.62 108.62 219,880,672 +1.25(+1.17%)
Sep 10, 2007 107.90 108.05 106.29 107.37 261,152,640 -0.21(-0.19%)
Sep 07, 2007 107.87 108.18 106.98 107.57 319,679,136 -1.52(-1.39%)
Sep 06, 2007 109.18 109.44 108.35 109.09 173,537,440 +0.25(+0.23%)
Sep 05, 2007 108.89 109.26 108.26 108.84 225,730,736 -0.95(-0.87%)
Sep 04, 2007 108.59 110.45 108.55 109.79 162,396,768 +1.10(+1.01%)
Aug 31, 2007 108.74 109.36 108.13 108.69 251,824,224 +1.06(+0.99%)
Aug 30, 2007 107.30 108.40 107.01 107.63 259,826,592 -0.29(-0.27%)
Aug 29, 2007 106.47 108.07 106.02 107.92 281,889,888 +2.08(+1.96%)
Aug 28, 2007 107.80 107.70 105.65 105.84 305,593,120 -2.38(-2.20%)
Aug 27, 2007 108.88 109.24 108.06 108.22 153,412,352 -1.02(-0.93%)
Aug 24, 2007 107.82 109.24 107.73 109.24 174,997,136 +1.33(+1.24%)
Aug 23, 2007 108.69 108.74 107.23 107.90 276,774,464 -0.10(-0.09%)
Aug 22, 2007 107.48 108.11 107.03 108.00 231,971,200 +1.27(+1.19%)
Aug 21, 2007 106.39 107.50 106.15 106.73 213,137,008 +0.21(+0.20%)
Aug 20, 2007 106.91 107.13 105.53 106.52 254,017,360 -0.05(-0.05%)
Aug 17, 2007 107.15 109.25 104.12 106.57 527,060,928 +1.92(+1.84%)
Aug 16, 2007 103.07 105.27 100.89 104.65 741,779,456 +0.78(+0.75%)
Aug 15, 2007 104.83 106.39 103.56 103.87 439,495,360 -1.45(-1.38%)
Aug 14, 2007 106.61 107.56 105.11 105.32 358,448,672 -1.63(-1.53%)
Aug 13, 2007 107.89 108.18 106.80 106.95 247,011,360 +0.38(+0.36%)
Aug 10, 2007 106.33 107.89 105.40 106.57 558,021,120 -0.50(-0.47%)
Aug 09, 2007 108.57 110.43 107.00 107.07 485,581,920 -3.27(-2.96%)
Aug 08, 2007 109.41 110.90 108.51 110.34 373,045,600 +1.52(+1.39%)
Aug 07, 2007 107.48 109.73 106.95 108.82 380,632,672 +1.15(+1.07%)
Aug 06, 2007 106.65 108.13 104.97 107.68 440,925,600 +1.78(+1.68%)
Aug 03, 2007 107.07 108.68 105.46 105.90 487,974,080 -2.80(-2.57%)
Aug 02, 2007 108.35 108.82 106.98 108.70 400,084,928 +0.86(+0.80%)
Aug 01, 2007 106.92 108.27 106.01 107.84 635,004,608 +0.52(+0.49%)
Jul 31, 2007 109.50 110.07 106.81 107.31 429,389,312 -1.22(-1.13%)
Jul 30, 2007 107.04 108.85 107.00 108.54 382,308,896 +1.67(+1.56%)
Jul 27, 2007 109.15 109.63 106.82 106.86 574,105,792 -2.14(-1.97%)
Jul 26, 2007 110.61 111.06 107.81 109.01 631,690,176 -2.64(-2.37%)
Jul 25, 2007 111.95 112.23 110.65 111.65 360,069,984 +0.23(+0.20%)
Jul 24, 2007 112.76 113.62 111.03 111.42 348,708,928 -1.97(-1.73%)
Jul 23, 2007 113.55 113.94 112.90 113.39 164,516,640 +0.35(+0.31%)
Jul 20, 2007 114.07 114.33 112.15 113.04 333,333,408 -1.16(-1.01%)
Jul 19, 2007 114.30 114.54 113.97 114.20 197,088,288 +0.44(+0.39%)
Jul 18, 2007 113.58 114.00 112.90 113.76 317,271,456 -0.21(-0.18%)
Jul 17, 2007 114.10 114.89 113.91 113.97 169,988,336 -0.06(-0.05%)
Jul 16, 2007 114.14 114.54 113.84 114.02 133,558,912 -0.01(-0.01%)
Jul 13, 2007 113.83 114.49 113.70 114.04 151,778,704 +0.34(+0.30%)
Jul 12, 2007 112.21 113.97 112.19 113.70 181,326,480 +1.77(+1.58%)
Jul 11, 2007 111.02 111.98 110.85 111.93 238,352,752 +0.79(+0.71%)
Jul 10, 2007 112.19 112.39 111.03 111.14 244,885,952 -1.53(-1.36%)
Jul 09, 2007 112.75 112.94 112.40 112.68 97,918,552 +0.02(+0.01%)
Jul 06, 2007 112.12 112.80 111.89 112.66 110,132,368 +0.59(+0.53%)
Jul 05, 2007 112.34 112.35 111.67 112.07 121,056,872 -0.12(-0.11%)
Jul 03, 2007 112.10 112.31 111.93 112.19 73,391,008 +0.41(+0.36%)
Jul 02, 2007 110.99 111.88 111.03 111.78 140,307,472 +1.00(+0.90%)
Jun 29, 2007 111.00 111.68 109.84 110.78 271,162,304 +0.04(+0.03%)
Jun 28, 2007 110.65 111.50 110.22 110.75 213,335,632 -0.02(-0.01%)
Jun 27, 2007 109.06 110.89 109.04 110.76 283,851,136 +1.55(+1.42%)
Jun 26, 2007 110.59 110.81 109.20 109.21 268,652,288 -1.13(-1.03%)
Jun 25, 2007 110.88 111.39 109.75 110.34 315,052,160 -0.53(-0.48%)
Jun 22, 2007 111.44 111.77 110.36 110.87 278,553,088 -1.05(-0.94%)
Jun 21, 2007 111.34 112.02 110.65 111.92 278,725,312 +0.62(+0.56%)
Jun 20, 2007 113.10 113.10 111.17 111.31 240,680,672 -1.57(-1.39%)
Jun 19, 2007 112.34 112.96 112.20 112.88 150,900,752 +0.28(+0.25%)
Jun 18, 2007 112.96 112.96 112.43 112.59 120,358,456 -0.13(-0.12%)
Jun 15, 2007 112.78 113.16 112.62 112.73 209,699,504 +0.16(+0.14%)
Jun 14, 2007 111.98 112.76 111.96 112.57 199,305,232 +0.71(+0.64%)
Jun 13, 2007 110.83 111.99 110.26 111.86 262,421,760 +1.65(+1.50%)
Jun 12, 2007 110.96 111.60 110.14 110.21 320,156,480 -1.27(-1.14%)
Jun 11, 2007 111.15 111.90 110.98 111.48 135,198,640 +0.24(+0.22%)
Jun 08, 2007 109.80 111.34 109.80 111.23 240,317,168 +1.43(+1.30%)
Jun 07, 2007 111.70 112.31 109.77 109.80 315,678,688 -2.02(-1.80%)
Jun 06, 2007 112.57 112.64 111.75 111.82 222,870,912 -1.22(-1.07%)
Jun 05, 2007 113.19 113.34 112.57 113.04 173,726,320 -0.45(-0.40%)
Jun 04, 2007 113.07 113.70 113.03 113.49 105,973,616 +0.02(+0.01%)
Jun 01, 2007 113.40 113.71 113.05 113.47 146,343,616 +0.56(+0.50%)
May 31, 2007 113.22 113.33 112.76 112.91 155,987,248 -0.12(-0.10%)
May 30, 2007 111.61 113.07 111.45 113.03 175,570,880 +0.91(+0.81%)
May 29, 2007 111.95 112.31 111.53 112.12 111,374,880 +0.41(+0.36%)
May 25, 2007 111.60 111.95 111.34 111.71 113,122,904 +0.46(+0.42%)
May 24, 2007 112.34 112.83 111.01 111.25 254,955,488 -1.02(-0.91%)
May 23, 2007 112.73 113.04 112.20 112.26 181,665,904 +0.02(+0.01%)
May 22, 2007 112.51 112.79 112.22 112.25 111,553,832 -0.09(-0.08%)
May 21, 2007 112.37 112.84 112.31 112.34 237,182,688 -0.06(-0.05%)
May 18, 2007 111.87 112.40 111.80 112.40 134,676,784 +0.97(+0.87%)
May 17, 2007 111.50 111.91 111.28 111.42 137,894,928 -0.22(-0.20%)
May 16, 2007 111.00 111.67 110.75 111.64 155,699,664 +0.76(+0.68%)
May 15, 2007 111.00 111.69 110.61 110.89 245,461,888 +0.03(+0.03%)
May 14, 2007 111.15 111.42 110.31 110.86 146,717,552 -0.24(-0.22%)
May 11, 2007 110.36 111.15 110.26 111.10 153,998,672 +0.94(+0.86%)
May 10, 2007 111.15 111.22 109.93 110.16 208,670,752 -1.16(-1.05%)
May 09, 2007 110.94 112.54 110.74 111.32 139,786,512 +0.30(+0.27%)
May 08, 2007 110.88 111.14 110.56 111.02 110,434,064 -0.15(-0.13%)
May 07, 2007 111.11 111.35 111.06 111.17 86,478,296 +0.02(+0.02%)
May 04, 2007 111.04 111.29 110.63 111.14 130,912,048 +0.42(+0.38%)
May 03, 2007 110.60 110.76 109.77 110.72 119,280,768 +0.60(+0.54%)
May 02, 2007 109.66 110.43 109.55 110.13 118,379,376 +0.64(+0.59%)
May 01, 2007 109.30 110.08 108.75 109.49 182,529,808 +0.28(+0.26%)
Apr 30, 2007 110.20 110.28 109.15 109.21 136,991,040 -0.91(-0.83%)
Apr 27, 2007 109.80 110.28 109.61 110.12 146,910,576 -0.09(-0.08%)
Apr 26, 2007 110.09 110.32 109.80 110.21 120,503,280 +0.12(+0.11%)
Apr 25, 2007 109.53 110.22 109.01 110.08 148,214,384 +1.00(+0.92%)
Apr 24, 2007 109.16 109.29 108.49 109.08 155,437,824 +0.04(+0.04%)
Apr 23, 2007 109.27 109.53 108.97 109.04 104,903,160 -0.41(-0.38%)
Apr 20, 2007 109.16 109.45 108.29 109.45 168,536,352 +1.02(+0.94%)
Apr 19, 2007 107.93 108.55 107.79 108.43 140,324,864 -0.03(-0.03%)
Apr 18, 2007 107.96 108.77 107.94 108.46 119,963,000 +0.13(+0.12%)
Apr 17, 2007 108.23 108.55 108.00 108.32 147,243,824 +0.29(+0.27%)
Apr 16, 2007 107.40 108.15 107.39 108.04 112,983,864 +1.02(+0.95%)
Apr 13, 2007 106.71 107.02 106.31 107.02 115,655,096 +0.49(+0.46%)
Apr 12, 2007 105.86 106.73 105.56 106.53 158,120,784 +0.47(+0.44%)
Apr 11, 2007 106.65 106.68 105.71 106.06 144,472,480 -0.43(-0.41%)
Apr 10, 2007 106.29 106.67 106.25 106.50 76,897,144 +0.12(+0.12%)
Apr 09, 2007 106.53 106.64 106.16 106.37 69,297,624 +0.15(+0.14%)
Apr 05, 2007 105.81 106.37 105.76 106.22 63,579,608 +0.29(+0.27%)
Apr 04, 2007 105.82 106.01 105.43 105.94 86,910,336 +0.12(+0.11%)
Apr 03, 2007 105.29 106.03 105.25 105.82 111,915,872 +1.13(+1.08%)
Apr 02, 2007 104.69 104.91 103.76 104.69 107,821,568 +0.12(+0.11%)
Mar 30, 2007 104.75 105.19 103.52 104.58 174,082,656 +0.02(+0.02%)
Mar 29, 2007 104.97 105.02 103.98 104.55 189,354,368 +0.11(+0.11%)
Mar 28, 2007 104.68 104.92 104.03 104.44 207,650,304 -0.77(-0.73%)
Mar 27, 2007 105.40 105.43 104.86 105.21 136,079,792 -0.25(-0.24%)
Mar 26, 2007 105.68 105.79 104.64 105.46 154,533,520 -0.14(-0.13%)
Mar 23, 2007 105.52 105.91 105.42 105.60 101,055,000 +0.16(+0.15%)
Mar 22, 2007 105.67 105.81 105.16 105.44 161,512,704 -0.08(-0.08%)
Mar 21, 2007 103.91 105.79 103.71 105.53 208,114,528 +1.71(+1.65%)
Mar 20, 2007 103.16 103.88 103.07 103.82 112,231,088 +0.57(+0.55%)
Mar 19, 2007 102.56 103.34 102.03 103.25 130,638,336 +1.23(+1.20%)
Mar 16, 2007 102.59 102.83 101.72 102.02 165,017,520 -0.69(-0.67%)
Mar 15, 2007 102.34 103.09 102.22 102.71 179,799,360 +0.14(+0.14%)
Mar 14, 2007 101.95 102.63 100.71 102.57 314,792,992 +0.76(+0.75%)
Mar 13, 2007 103.83 103.67 101.66 101.81 258,110,752 -2.02(-1.94%)
Mar 12, 2007 103.29 104.09 103.22 103.83 109,138,336 +0.15(+0.15%)
Mar 09, 2007 104.07 104.15 103.16 103.68 146,332,320 +0.03(+0.03%)
Mar 08, 2007 103.50 103.96 103.15 103.65 160,082,128 +0.87(+0.85%)
Mar 07, 2007 102.80 103.44 102.66 102.78 156,419,840 -0.10(-0.10%)
Mar 06, 2007 102.20 103.19 101.42 102.88 194,642,832 +1.73(+1.71%)
Mar 05, 2007 101.58 102.79 101.14 101.15 195,434,608 -0.97(-0.95%)
Mar 02, 2007 103.14 103.59 102.11 102.12 220,774,336 -1.35(-1.31%)
Mar 01, 2007 102.62 104.02 101.67 103.48 289,003,392 -0.31(-0.30%)
Feb 28, 2007 103.39 104.56 102.95 103.79 241,080,560 +1.05(+1.02%)
Feb 27, 2007 105.96 106.19 102.37 102.73 373,028,896 -4.16(-3.89%)
Feb 26, 2007 107.40 107.48 106.60 106.89 94,127,904 -0.11(-0.10%)
Feb 23, 2007 107.33 107.37 106.60 107.00 97,727,416 -0.42(-0.39%)
Feb 22, 2007 107.56 107.83 106.91 107.42 107,376,896 -0.08(-0.08%)
Feb 21, 2007 107.24 107.57 107.04 107.51 86,865,360 -0.04(-0.04%)
Feb 20, 2007 107.20 107.67 106.09 107.55 77,279,168 +0.23(+0.21%)
Feb 16, 2007 107.11 107.34 106.95 107.32 54,100,900 -0.05(-0.05%)
Feb 15, 2007 107.28 107.48 107.10 107.37 52,572,476 +0.14(+0.13%)
Feb 14, 2007 106.64 107.45 106.62 107.23 89,673,920 +0.70(+0.66%)
Feb 13, 2007 105.88 106.71 105.87 106.53 87,035,344 +0.89(+0.84%)
Feb 12, 2007 106.00 106.08 105.45 105.64 89,154,168 -0.36(-0.34%)
Feb 09, 2007 106.84 107.03 105.60 106.00 107,386,808 -0.80(-0.74%)
Feb 08, 2007 106.62 106.87 106.25 106.80 95,923,072 -0.14(-0.13%)
Feb 07, 2007 106.87 107.05 106.47 106.94 75,606,128 +0.24(+0.22%)
Feb 06, 2007 106.76 106.81 106.29 106.70 77,509,328 +0.03(+0.03%)
Feb 05, 2007 106.56 106.74 106.30 106.67 58,075,540 +0.03(+0.03%)
Feb 02, 2007 106.59 106.75 106.33 106.64 67,361,104 +0.15(+0.14%)
Feb 01, 2007 106.16 106.53 105.98 106.50 94,115,336 +0.63(+0.60%)
Jan 31, 2007 105.04 106.14 104.87 105.86 124,768,576 +0.71(+0.67%)
Jan 30, 2007 104.83 105.21 104.62 105.16 95,605,056 +0.55(+0.52%)
Jan 29, 2007 104.72 105.16 104.38 104.61 89,777,600 -0.08(-0.08%)
Jan 26, 2007 105.00 105.05 104.27 104.69 101,277,992 -0.07(-0.07%)
Jan 25, 2007 105.93 105.99 104.58 104.77 99,924,464 -1.24(-1.17%)
Jan 24, 2007 105.29 106.03 105.25 106.01 75,917,896 +0.85(+0.81%)
Jan 23, 2007 104.77 105.37 104.62 105.16 73,413,024 +0.31(+0.29%)
Jan 22, 2007 105.36 105.39 104.52 104.86 81,827,776 -0.32(-0.31%)
Jan 19, 2007 104.97 105.39 104.91 105.18 77,369,192 +0.21(+0.20%)
Jan 18, 2007 105.44 105.50 104.80 104.97 92,631,040 -0.35(-0.34%)
Jan 17, 2007 105.20 105.65 105.11 105.33 68,221,456 +0.04(+0.04%)
Jan 16, 2007 105.36 105.64 105.11 105.28 60,944,460 -0.21(-0.20%)
Jan 12, 2007 104.66 105.49 104.66 105.49 78,255,072 +0.80(+0.76%)
Jan 11, 2007 104.25 105.03 104.21 104.69 75,405,024 +0.46(+0.44%)
Jan 10, 2007 103.53 104.26 103.32 104.24 98,348,112 +0.35(+0.33%)
Jan 09, 2007 104.07 104.28 103.40 103.89 102,764,184 -0.09(-0.09%)
Jan 08, 2007 103.71 104.14 103.29 103.98 97,298,600 +0.48(+0.46%)
Jan 05, 2007 104.08 104.13 103.38 103.50 104,076,848 -0.83(-0.80%)
Jan 04, 2007 104.01 104.61 103.55 104.33 94,553,792 +0.22(+0.21%)
Jan 03, 2007 104.76 105.21 103.52 104.11 128,737,920 -0.18(-0.18%)
Dec 29, 2006 104.65 104.97 104.16 104.30 61,730,672 -0.44(-0.42%)
Dec 28, 2006 104.88 105.09 104.57 104.73 50,634,652 -0.22(-0.21%)
Dec 27, 2006 104.48 105.02 104.45 104.95 53,949,768 +0.68(+0.66%)
Dec 26, 2006 103.70 104.29 103.68 104.27 44,398,336 +0.61(+0.59%)
Dec 22, 2006 104.31 104.32 103.60 103.66 84,287,568 -0.64(-0.61%)
Dec 21, 2006 104.77 104.89 104.07 104.30 66,126,388 -0.38(-0.37%)
Dec 20, 2006 104.78 105.06 104.58 104.68 56,314,104 -0.06(-0.06%)
Dec 19, 2006 104.24 104.99 103.98 104.74 88,292,760 +0.20(+0.19%)
Dec 18, 2006 104.97 105.22 104.39 104.54 66,476,992 -0.29(-0.27%)
Dec 15, 2006 105.05 105.23 104.75 104.83 96,215,704 -0.58(-0.55%)
Dec 14, 2006 104.47 105.49 104.46 105.40 87,954,240 +0.92(+0.88%)
Dec 13, 2006 104.74 104.83 104.25 104.48 75,390,768 +0.11(+0.11%)
Dec 12, 2006 104.34 104.48 103.76 104.37 105,170,880 -0.08(-0.08%)
Dec 11, 2006 104.15 104.64 104.09 104.45 54,015,356 +0.30(+0.29%)
Dec 08, 2006 103.93 104.50 103.68 104.15 108,120,328 +0.19(+0.18%)
Dec 07, 2006 104.60 104.80 103.92 103.96 85,338,160 -0.46(-0.44%)
Dec 06, 2006 104.48 104.63 104.21 104.41 72,313,952 -0.09(-0.08%)
Dec 05, 2006 104.25 104.55 104.03 104.50 99,638,632 +0.45(+0.43%)
Dec 04, 2006 103.29 104.24 103.27 104.05 119,241,064 +0.79(+0.76%)
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.