Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 83.91 84.46 82.87 84.26 209,652,752 +0.28(+0.34%)
Nov 27, 2009 83.08 84.55 83.00 83.98 164,401,648 -1.39(-1.63%)
Nov 25, 2009 85.20 85.46 84.94 85.36 142,955,344 +0.30(+0.35%)
Nov 24, 2009 85.07 85.23 84.31 85.07 180,454,576 +0.13(+0.15%)
Nov 23, 2009 84.86 85.64 84.77 84.94 193,063,600 +1.07(+1.27%)
Nov 20, 2009 83.73 84.12 83.55 83.87 175,093,072 -0.30(-0.36%)
Nov 19, 2009 84.70 85.31 83.64 84.17 272,266,208 -1.11(-1.30%)
Nov 18, 2009 85.27 85.40 84.74 85.28 203,962,928 -0.05(-0.06%)
Nov 17, 2009 85.01 85.37 84.69 85.33 191,692,464 +0.10(+0.12%)
Nov 16, 2009 84.60 85.60 84.55 85.23 275,135,296 +1.22(+1.45%)
Nov 13, 2009 83.74 84.38 83.35 84.02 196,969,856 +0.45(+0.54%)
Nov 12, 2009 84.31 84.74 83.35 83.56 204,775,328 -0.86(-1.02%)
Nov 11, 2009 84.54 84.94 84.02 84.42 220,965,728 +0.43(+0.51%)
Nov 10, 2009 83.78 84.25 83.52 83.99 223,990,688 +0.02(+0.02%)
Nov 09, 2009 82.74 84.02 82.67 83.98 208,051,408 +1.87(+2.28%)
Nov 06, 2009 81.44 82.31 81.28 82.11 223,053,440 +0.73(+0.89%)
Nov 05, 2009 80.98 81.92 80.81 81.38 234,638,480 +0.97(+1.20%)
Nov 04, 2009 80.87 81.49 80.21 80.41 322,875,680 +0.21(+0.26%)
Nov 03, 2009 79.51 80.32 79.36 80.21 297,896,736 +0.25(+0.32%)
Nov 02, 2009 79.81 80.79 79.00 79.95 331,658,880 +0.58(+0.73%)
Oct 30, 2009 81.47 81.72 79.28 79.37 424,839,264 -2.37(-2.90%)
Oct 29, 2009 80.02 81.90 80.43 81.74 258,383,952 +1.72(+2.15%)
Oct 28, 2009 81.56 81.61 79.98 80.02 324,374,080 -1.54(-1.89%)
Oct 27, 2009 82.03 82.31 81.36 81.56 329,668,544 -0.38(-0.46%)
Oct 26, 2009 82.93 83.78 81.71 81.94 315,621,184 -0.90(-1.08%)
Oct 23, 2009 83.07 83.20 82.49 82.84 313,184,832 -0.96(-1.14%)
Oct 22, 2009 82.92 84.06 82.39 83.79 310,813,408 +0.84(+1.02%)
Oct 21, 2009 83.57 84.54 82.89 82.95 294,286,240 -0.75(-0.90%)
Oct 20, 2009 83.36 84.22 83.30 83.70 235,951,152 -0.44(-0.53%)
Oct 19, 2009 83.59 84.41 83.33 84.15 207,968,224 +0.69(+0.83%)
Oct 16, 2009 84.08 83.75 82.95 83.46 250,603,712 -0.63(-0.75%)
Oct 15, 2009 83.37 84.08 83.33 84.08 226,767,792 +0.31(+0.37%)
Oct 14, 2009 82.36 83.86 82.33 83.78 249,683,616 +1.42(+1.72%)
Oct 13, 2009 82.31 82.55 81.82 82.36 205,527,280 -0.17(-0.20%)
Oct 12, 2009 82.77 82.84 82.22 82.53 153,863,360 +0.32(+0.39%)
Oct 09, 2009 81.73 82.21 81.52 82.21 176,152,896 +0.50(+0.61%)
Oct 08, 2009 81.66 82.14 81.12 81.71 239,057,888 +0.77(+0.96%)
Oct 07, 2009 80.68 81.17 80.53 80.93 207,482,240 +0.07(+0.09%)
Oct 06, 2009 79.72 81.33 80.25 80.87 264,154,368 +1.14(+1.43%)
Oct 05, 2009 78.87 79.95 78.64 79.72 195,456,400 +1.17(+1.49%)
Oct 02, 2009 78.19 79.02 78.17 78.55 293,243,040 -0.39(-0.50%)
Oct 01, 2009 80.74 81.04 78.90 78.94 367,592,608 -1.99(-2.45%)
Sep 30, 2009 81.24 81.59 80.18 80.93 331,583,040 -0.31(-0.39%)
Sep 29, 2009 81.63 82.02 81.07 81.24 174,407,392 -0.28(-0.35%)
Sep 28, 2009 80.36 81.66 80.34 81.52 154,184,768 +1.47(+1.84%)
Sep 25, 2009 80.31 80.69 79.78 80.05 266,247,200 -0.43(-0.53%)
Sep 24, 2009 81.56 81.73 80.13 80.48 298,227,456 -0.90(-1.10%)
Sep 23, 2009 82.25 82.80 81.23 81.38 294,661,056 -0.68(-0.83%)
Sep 22, 2009 82.07 82.29 81.70 82.06 186,558,928 +0.48(+0.58%)
Sep 21, 2009 81.16 82.01 80.98 81.59 198,050,464 -0.21(-0.25%)
Sep 18, 2009 81.74 82.13 81.52 81.79 200,670,288 -0.34(-0.41%)
Sep 17, 2009 82.25 82.82 81.68 82.13 298,915,936 +0.90(+1.10%)
Sep 16, 2009 81.32 82.27 81.03 81.23 268,929,216 +0.21(+0.26%)
Sep 15, 2009 80.82 81.33 80.29 81.03 256,605,280 +0.34(+0.42%)
Sep 14, 2009 79.62 80.83 79.06 80.69 195,051,840 +0.39(+0.49%)
Sep 11, 2009 80.47 80.70 79.92 80.30 198,823,680 -0.02(-0.02%)
Sep 10, 2009 79.56 80.37 79.11 80.31 212,386,480 +0.81(+1.02%)
Sep 09, 2009 79.03 79.77 78.79 79.50 201,675,552 +0.61(+0.77%)
Sep 08, 2009 78.94 78.98 78.47 78.90 173,305,344 +0.67(+0.86%)
Sep 04, 2009 77.29 78.24 77.06 78.22 186,172,832 +1.08(+1.40%)
Sep 03, 2009 76.50 77.23 76.33 77.14 187,201,072 +0.64(+0.83%)
Sep 02, 2009 76.47 76.98 76.31 76.50 223,972,576 -0.25(-0.32%)
Sep 01, 2009 78.14 79.13 76.64 76.75 419,089,664 -1.78(-2.26%)
Aug 31, 2009 78.46 78.62 78.01 78.53 229,573,504 -0.71(-0.89%)
Aug 28, 2009 79.88 79.98 78.69 79.23 191,831,008 -0.02(-0.02%)
Aug 27, 2009 79.03 79.49 78.13 79.25 255,735,920 +0.18(+0.22%)
Aug 26, 2009 78.82 79.43 78.55 79.07 253,862,896 +0.01(+0.01%)
Aug 25, 2009 78.91 79.91 78.90 79.06 280,505,408 +0.15(+0.19%)
Aug 24, 2009 79.24 79.67 78.63 78.91 249,386,912 -0.01(-0.01%)
Aug 21, 2009 78.04 79.04 77.88 78.92 293,054,720 +1.52(+1.96%)
Aug 20, 2009 76.71 77.58 76.54 77.40 227,079,040 +0.79(+1.03%)
Aug 19, 2009 75.35 76.87 75.27 76.61 251,114,608 +0.67(+0.88%)
Aug 18, 2009 75.52 76.21 75.38 75.95 226,282,192 +0.53(+0.70%)
Aug 17, 2009 77.25 75.84 75.20 75.42 310,187,296 -1.83(-2.37%)
Aug 14, 2009 77.81 77.87 76.41 77.25 260,548,464 -0.60(-0.77%)
Aug 13, 2009 77.61 77.88 76.84 77.85 230,139,872 +0.59(+0.76%)
Aug 12, 2009 76.31 77.84 76.27 77.26 285,543,488 +0.82(+1.07%)
Aug 11, 2009 77.06 77.11 76.23 76.44 205,198,656 -0.97(-1.25%)
Aug 10, 2009 77.21 77.58 76.85 77.40 170,615,104 -0.16(-0.21%)
Aug 07, 2009 76.56 78.20 76.94 77.56 287,939,328 +1.01(+1.31%)
Aug 06, 2009 77.31 77.42 76.20 76.56 251,893,856 -0.40(-0.52%)
Aug 05, 2009 77.23 77.30 76.32 76.96 240,964,272 -0.22(-0.29%)
Aug 04, 2009 76.98 77.29 76.47 77.18 230,428,112 +0.38(+0.50%)
Aug 03, 2009 76.53 77.05 76.11 76.80 229,192,448 +1.07(+1.41%)
Jul 31, 2009 75.61 76.24 75.40 75.73 270,486,848 +0.03(+0.04%)
Jul 30, 2009 75.75 76.51 75.57 75.70 294,114,016 +0.86(+1.14%)
Jul 29, 2009 74.68 75.18 74.33 74.84 253,499,984 -0.18(-0.24%)
Jul 28, 2009 74.85 75.39 74.39 75.03 243,313,536 -0.07(-0.09%)
Jul 27, 2009 75.03 75.42 74.60 75.09 207,577,360 -0.06(-0.08%)
Jul 24, 2009 74.50 75.22 74.11 75.16 200,861,424 +0.31(+0.41%)
Jul 23, 2009 73.28 75.17 73.22 74.85 337,437,472 +1.62(+2.21%)
Jul 22, 2009 72.78 73.68 72.73 73.23 255,661,216 -0.02(-0.02%)
Jul 21, 2009 73.48 73.50 72.37 73.25 283,706,656 +0.34(+0.46%)
Jul 20, 2009 72.57 73.03 72.19 72.91 214,214,128 +0.77(+1.06%)
Jul 17, 2009 72.09 72.29 71.69 72.14 180,789,264 +0.78(+1.10%)
Jul 16, 2009 71.28 72.44 71.14 71.36 301,626,400 -0.11(-0.16%)
Jul 15, 2009 70.37 71.67 69.50 71.48 288,191,872 +2.03(+2.92%)
Jul 14, 2009 69.27 69.51 68.77 69.45 236,796,848 +0.39(+0.57%)
Jul 13, 2009 67.68 69.11 67.13 69.06 283,671,680 +1.64(+2.43%)
Jul 10, 2009 67.22 67.82 66.95 67.41 226,401,824 -0.16(-0.24%)
Jul 09, 2009 67.91 68.14 67.38 67.58 213,647,216 +0.43(+0.64%)
Jul 08, 2009 67.90 68.06 66.68 67.15 323,482,048 -0.36(-0.54%)
Jul 07, 2009 68.76 68.84 67.45 67.51 258,978,128 -1.32(-1.91%)
Jul 06, 2009 68.17 68.92 67.95 68.83 222,565,504 -0.01(-0.01%)
Jul 02, 2009 69.84 70.79 68.79 68.83 276,747,872 -1.93(-2.73%)
Jul 01, 2009 70.77 71.45 70.67 70.76 225,688,864 +0.29(+0.41%)
Jun 30, 2009 71.06 71.32 69.95 70.47 298,559,488 -0.57(-0.81%)
Jun 29, 2009 70.60 71.14 70.20 71.05 219,730,672 +0.66(+0.94%)
Jun 26, 2009 70.57 70.70 69.95 70.39 218,649,744 -0.18(-0.26%)
Jun 25, 2009 69.57 70.64 69.04 70.57 364,493,792 +1.50(+2.18%)
Jun 24, 2009 69.10 69.81 68.67 69.07 275,984,736 +0.59(+0.86%)
Jun 23, 2009 68.57 68.89 68.10 68.48 245,522,560 +0.05(+0.08%)
Jun 22, 2009 69.85 69.89 68.42 68.43 322,586,880 -2.12(-3.00%)
Jun 19, 2009 70.96 71.05 70.14 70.54 281,377,984 -0.14(-0.19%)
Jun 18, 2009 70.17 71.02 69.94 70.68 276,146,912 +0.51(+0.73%)
Jun 17, 2009 70.20 70.76 69.61 70.17 291,400,896 -0.07(-0.10%)
Jun 16, 2009 71.45 71.50 70.19 70.24 296,400,928 -0.97(-1.36%)
Jun 15, 2009 72.01 72.06 70.82 71.20 292,456,032 -1.67(-2.29%)
Jun 12, 2009 72.35 72.92 72.04 72.87 240,561,856 +0.20(+0.27%)
Jun 11, 2009 72.49 73.66 72.47 72.67 359,186,848 +0.32(+0.44%)
Jun 10, 2009 73.18 73.19 71.42 72.35 385,937,632 -0.18(-0.25%)
Jun 09, 2009 72.57 72.92 72.06 72.53 293,481,696 +0.37(+0.51%)
Jun 08, 2009 71.77 72.89 71.31 72.17 311,164,000 -0.30(-0.41%)
Jun 05, 2009 73.19 73.32 71.89 72.47 370,887,264 -0.04(-0.05%)
Jun 04, 2009 72.04 72.56 71.51 72.50 274,022,272 +0.73(+1.01%)
Jun 03, 2009 72.35 72.14 71.09 71.78 307,030,304 -0.92(-1.27%)
Jun 02, 2009 72.35 73.09 67.09 72.70 300,935,840 +0.22(+0.30%)
Jun 01, 2009 71.79 72.94 71.61 72.48 360,277,280 +1.56(+2.20%)
May 29, 2009 70.07 71.32 69.50 70.92 337,464,160 +1.23(+1.77%)
May 28, 2009 69.33 70.01 68.29 69.68 377,122,656 +0.96(+1.39%)
May 27, 2009 70.08 70.32 68.62 68.73 320,990,656 -1.41(-2.01%)
May 26, 2009 67.72 70.17 67.69 70.14 308,165,792 +1.91(+2.80%)
May 22, 2009 68.56 68.98 67.97 68.23 217,648,880 -0.05(-0.08%)
May 21, 2009 68.56 68.83 67.64 68.28 337,287,712 -1.09(-1.57%)
May 20, 2009 69.88 71.12 69.29 69.37 372,802,656 -0.47(-0.67%)
May 19, 2009 69.88 70.49 69.60 69.84 268,602,144 -0.08(-0.12%)
May 18, 2009 67.99 70.01 67.88 69.92 315,031,136 +1.93(+2.84%)
May 15, 2009 68.50 68.98 67.56 67.99 354,244,832 -0.56(-0.82%)
May 14, 2009 68.00 69.07 67.83 68.55 339,258,944 +0.49(+0.72%)
May 13, 2009 68.78 68.99 67.83 68.06 351,564,896 -1.16(-1.67%)
May 12, 2009 70.23 70.38 68.86 69.22 368,308,992 -0.63(-0.91%)
May 11, 2009 70.28 70.60 69.78 69.85 323,273,792 -1.41(-1.98%)
May 08, 2009 70.53 71.45 69.68 71.26 390,228,672 +1.62(+2.33%)
May 07, 2009 71.29 71.39 69.19 69.64 414,558,240 -0.98(-1.39%)
May 06, 2009 70.27 70.66 69.45 70.62 380,689,216 +1.33(+1.93%)
May 05, 2009 69.42 69.69 68.86 69.28 316,962,912 -0.37(-0.53%)
May 04, 2009 67.87 69.70 67.74 69.65 374,280,384 +2.29(+3.40%)
May 01, 2009 67.02 67.61 66.46 67.36 308,066,432 +0.36(+0.54%)
Apr 30, 2009 67.87 68.23 66.62 67.00 393,038,752 -0.07(-0.10%)
Apr 29, 2009 66.31 67.72 66.14 67.07 406,246,496 +1.49(+2.27%)
Apr 28, 2009 65.12 66.36 64.96 65.58 323,161,248 -0.21(-0.31%)
Apr 27, 2009 65.67 66.69 65.56 65.79 377,639,808 -0.63(-0.95%)
Apr 24, 2009 65.94 66.92 65.68 66.42 375,382,368 +0.99(+1.51%)
Apr 23, 2009 64.92 65.47 64.10 65.43 423,565,280 +0.64(+0.98%)
Apr 22, 2009 64.60 66.17 64.43 64.79 443,978,944 -0.34(-0.53%)
Apr 21, 2009 63.48 65.25 63.42 65.14 391,942,912 +1.20(+1.87%)
Apr 20, 2009 65.56 66.72 63.87 63.94 383,060,128 -2.80(-4.19%)
Apr 17, 2009 66.55 67.18 66.02 66.74 342,692,896 +0.44(+0.67%)
Apr 16, 2009 65.86 66.79 64.97 66.30 437,220,672 +0.96(+1.47%)
Apr 15, 2009 64.26 65.47 64.08 65.34 326,991,392 +0.69(+1.07%)
Apr 14, 2009 65.17 65.73 64.44 64.65 360,399,744 -1.13(-1.72%)
Apr 13, 2009 65.08 66.33 64.82 65.78 293,280,192 +0.02(+0.02%)
Apr 09, 2009 64.89 65.77 64.63 65.77 351,832,032 +2.51(+3.97%)
Apr 08, 2009 62.89 63.57 62.49 63.25 300,350,080 +0.67(+1.08%)
Apr 07, 2009 63.04 63.35 62.47 62.58 337,873,056 -1.49(-2.33%)
Apr 06, 2009 63.87 64.59 63.07 64.07 345,403,360 -0.51(-0.78%)
Apr 03, 2009 63.99 64.59 63.36 64.58 371,394,048 +0.64(+0.99%)
Apr 02, 2009 63.67 64.85 62.18 63.94 621,153,856 +1.86(+3.00%)
Apr 01, 2009 60.19 62.40 60.03 62.08 491,608,128 +1.13(+1.86%)
Mar 31, 2009 60.98 62.14 60.59 60.95 474,785,504 +0.56(+0.93%)
Mar 30, 2009 61.16 61.21 59.75 60.39 422,623,776 -3.31(-5.20%)
Mar 26, 2009 63.04 63.84 62.33 63.70 550,063,040 +1.27(+2.04%)
Mar 25, 2009 62.26 63.38 60.59 62.43 576,408,896 +0.65(+1.05%)
Mar 24, 2009 62.26 63.12 61.70 61.77 430,907,104 -1.24(-1.97%)
Mar 23, 2009 61.14 63.07 61.03 63.02 547,905,728 +4.22(+7.18%)
Mar 20, 2009 60.36 60.48 58.65 58.79 130 -2.11(-3.46%)
Mar 19, 2009 62.03 62.08 60.31 60.90 559,087,488 -0.32(-0.53%)
Mar 18, 2009 59.64 62.00 59.07 61.23 617,505,152 +1.35(+2.25%)
Mar 17, 2009 58.30 60.06 57.83 59.88 465,605,184 +1.74(+2.99%)
Mar 16, 2009 58.98 59.76 58.10 58.14 470,559,904 -0.18(-0.30%)
Mar 13, 2009 58.26 59.00 57.28 58.32 0 +0.45(+0.78%)
Mar 12, 2009 55.66 58.06 55.16 57.87 534,579,744 +2.19(+3.94%)
Mar 11, 2009 55.95 56.52 55.05 55.67 465,352,928 +0.36(+0.65%)
Mar 10, 2009 53.27 55.47 53.17 55.31 529,710,496 +3.11(+5.96%)
Mar 09, 2009 52.08 53.65 51.91 52.20 495,455,936 -0.62(-1.18%)
Mar 06, 2009 53.19 53.99 51.43 52.82 0 +0.07(+0.13%)
Mar 05, 2009 53.73 54.98 52.63 52.75 633,169,792 -2.22(-4.04%)
Mar 04, 2009 54.59 55.85 53.71 54.98 603,401,280 +0.77(+1.43%)
Mar 02, 2009 55.58 56.65 54.10 54.20 556,251,776 -2.46(-4.34%)
Feb 27, 2009 56.72 58.01 56.57 56.66 0 -1.44(-2.48%)
Feb 26, 2009 59.64 61.06 57.90 58.10 473,898,304 -1.45(-2.43%)
Feb 25, 2009 59.12 60.10 57.96 59.55 602,593,216 +0.17(+0.28%)
Feb 24, 2009 57.70 59.74 57.25 59.38 556,163,328 +2.17(+3.79%)
Feb 23, 2009 59.99 59.99 57.17 57.21 494,953,088 -2.12(-3.58%)
Feb 20, 2009 58.81 60.04 58.07 59.34 0 -0.58(-0.97%)
Feb 19, 2009 61.19 61.43 59.80 59.92 413,375,072 -0.65(-1.07%)
Feb 18, 2009 61.15 61.27 60.00 60.57 473,262,080 -0.15(-0.24%)
Feb 17, 2009 61.44 63.58 60.68 60.72 624,796,480 -2.71(-4.28%)
Feb 13, 2009 64.03 64.56 63.41 63.43 383,596,320 -0.69(-1.08%)
Feb 12, 2009 62.98 64.24 62.12 64.12 612,014,400 +0.05(+0.07%)
Feb 11, 2009 63.96 64.42 63.15 64.07 423,354,880 +0.38(+0.59%)
Feb 10, 2009 66.12 66.70 63.19 63.70 699,371,072 -3.06(-4.58%)
Feb 09, 2009 66.65 67.25 66.16 66.76 312,536,448 +0.09(+0.14%)
Feb 06, 2009 65.04 66.94 64.90 66.66 0 +1.85(+2.85%)
Feb 05, 2009 63.38 65.37 59.57 64.82 544,808,896 +0.95(+1.49%)
Feb 04, 2009 64.61 65.43 63.64 63.87 421,268,896 -0.31(-0.49%)
Feb 03, 2009 63.69 64.66 63.02 64.18 363,267,104 +0.89(+1.40%)
Feb 02, 2009 62.52 63.75 62.32 63.29 376,142,112 -0.19(-0.30%)
Jan 30, 2009 65.13 65.45 63.01 63.48 0 -1.32(-2.03%)
Jan 29, 2009 66.00 67.05 64.74 64.80 384,131,488 -2.18(-3.25%)
Jan 28, 2009 66.22 67.41 65.97 66.98 430,705,536 +2.19(+3.38%)
Jan 27, 2009 64.48 65.26 63.84 64.79 357,306,496 +0.65(+1.02%)
Jan 26, 2009 64.07 65.42 63.47 64.13 415,034,080 +0.44(+0.69%)
Jan 23, 2009 62.00 64.37 61.75 63.70 0 +0.28(+0.44%)
Jan 22, 2009 63.17 64.41 62.21 63.42 558,104,448 -1.00(-1.55%)
Jan 21, 2009 62.80 64.56 61.67 64.42 475,568,320 +2.67(+4.32%)
Jan 20, 2009 64.56 65.19 61.35 61.75 547,858,560 -3.44(-5.28%)
Jan 16, 2009 65.81 65.90 63.65 65.19 0 +0.51(+0.78%)
Jan 15, 2009 64.47 65.34 62.63 64.69 695,929,728 +0.02(+0.04%)
Jan 14, 2009 65.56 65.72 63.74 64.66 568,536,512 -2.10(-3.15%)
Jan 13, 2009 66.47 67.35 66.07 66.76 465,057,312 +0.12(+0.18%)
Jan 12, 2009 68.09 68.14 66.23 66.64 362,536,928 -1.64(-2.40%)
Jan 09, 2009 69.87 69.99 65.42 68.28 431,802,944 -1.50(-2.14%)
Jan 08, 2009 69.10 69.81 68.73 69.78 344,163,744 +0.29(+0.41%)
Jan 07, 2009 70.51 70.71 69.13 69.49 366,548,128 -2.15(-3.00%)
Jan 06, 2009 71.77 72.39 71.03 71.64 428,331,072 +0.48(+0.67%)
Jan 05, 2009 70.99 72.47 70.43 71.16 313,778,592 -0.08(-0.12%)
Jan 02, 2009 69.32 71.61 68.86 71.25 0 +2.08(+3.01%)
Jan 01, 2009 68.27 69.72 68.11 69.16 0 +0.00(+0.00%)
Dec 31, 2008 68.27 69.72 68.11 69.16 253,232,688 +0.97(+1.43%)
Dec 30, 2008 67.09 68.25 66.58 68.19 219,592,592 +1.58(+2.37%)
Dec 29, 2008 66.86 66.93 65.61 66.61 167,329,552 -0.19(-0.29%)
Dec 26, 2008 66.86 66.91 66.30 66.80 0 +0.38(+0.58%)
Dec 24, 2008 66.26 66.58 65.91 66.42 81,080,720 +0.38(+0.58%)
Dec 23, 2008 67.09 67.39 65.76 66.04 289,269,760 -0.69(-1.03%)
Dec 22, 2008 67.89 67.96 65.52 66.73 318,411,552 -0.87(-1.28%)
Dec 19, 2008 68.29 69.45 67.51 67.59 393,331,808 -0.84(-1.23%)
Dec 18, 2008 70.05 70.26 67.61 68.43 488,735,712 -1.30(-1.87%)
Dec 17, 2008 69.62 70.84 69.02 69.74 370,831,232 -0.68(-0.97%)
Dec 16, 2008 67.68 70.53 67.58 70.42 491,067,200 +3.17(+4.71%)
Dec 15, 2008 68.23 68.33 66.13 67.25 334,923,296 -0.95(-1.39%)
Dec 12, 2008 65.57 68.27 65.30 68.20 0 +0.80(+1.19%)
Dec 11, 2008 68.63 69.74 66.96 67.40 476,878,016 -1.66(-2.41%)
Dec 10, 2008 69.22 70.02 68.21 69.06 516,971,424 +0.47(+0.68%)
Dec 09, 2008 69.26 70.61 68.20 68.60 483,794,368 -1.15(-1.65%)
Dec 08, 2008 69.24 70.80 67.51 69.74 538,672,064 +2.35(+3.49%)
Dec 05, 2008 64.11 67.77 63.03 67.39 0 +2.02(+3.08%)
Dec 04, 2008 65.96 67.48 64.18 65.38 579,543,808 -1.55(-2.31%)
Dec 03, 2008 64.61 67.32 63.72 66.92 678,438,656 +1.57(+2.40%)
Dec 02, 2008 63.97 65.52 62.88 65.35 612,732,928 +2.42(+3.85%)
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.