Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 150.05 150.41 149.62 149.78 67,514,352 -0.10(-0.07%)
Nov 27, 2013 149.68 149.98 149.50 149.88 71,053,936 +0.36(+0.24%)
Nov 26, 2013 149.55 149.97 149.29 149.52 103,536,440 +0.04(+0.03%)
Nov 25, 2013 149.89 149.93 149.26 149.48 94,814,056 -0.15(-0.10%)
Nov 22, 2013 148.94 149.64 148.77 149.63 98,237,880 +0.74(+0.50%)
Nov 21, 2013 148.10 149.00 148.01 148.88 108,189,672 +1.19(+0.81%)
Nov 20, 2013 148.45 148.86 147.29 147.69 146,233,904 -0.46(-0.31%)
Nov 19, 2013 148.40 148.85 147.90 148.16 110,596,336 -0.32(-0.22%)
Nov 18, 2013 149.00 149.37 148.15 148.48 118,978,384 -0.52(-0.35%)
Nov 15, 2013 148.59 149.06 148.40 149.00 124,245,408 +0.65(+0.44%)
Nov 14, 2013 147.75 148.48 147.51 148.35 124,174,624 +0.74(+0.50%)
Nov 13, 2013 145.72 147.66 145.72 147.62 119,209,528 +1.17(+0.80%)
Nov 12, 2013 146.43 146.77 145.95 146.44 101,070,032 -0.30(-0.20%)
Nov 11, 2013 146.57 146.91 146.40 146.74 79,983,792 +0.03(+0.02%)
Nov 08, 2013 144.71 146.73 144.70 146.72 165,203,408 +1.95(+1.35%)
Nov 07, 2013 146.89 147.00 144.62 144.76 179,885,344 -1.85(-1.26%)
Nov 06, 2013 146.50 146.89 146.09 146.62 104,390,008 +0.74(+0.51%)
Nov 05, 2013 145.76 146.27 145.29 145.87 100,930,032 -0.46(-0.32%)
Nov 04, 2013 146.22 146.39 145.63 146.33 103,045,400 +0.51(+0.35%)
Nov 01, 2013 145.66 146.15 145.00 145.82 172,565,504 +0.35(+0.24%)
Oct 31, 2013 145.77 146.38 145.26 145.47 160,646,976 -0.41(-0.28%)
Oct 30, 2013 146.79 146.90 145.37 145.89 161,048,576 -0.73(-0.50%)
Oct 29, 2013 146.17 146.67 145.96 146.62 104,950,280 +0.78(+0.53%)
Oct 28, 2013 145.56 146.04 145.40 145.84 99,545,832 +0.23(+0.16%)
Oct 25, 2013 145.24 145.65 144.96 145.61 113,136,472 +0.66(+0.46%)
Oct 24, 2013 144.75 145.13 144.41 144.94 84,526,112 +0.48(+0.33%)
Oct 23, 2013 144.66 144.73 143.96 144.46 126,941,944 -0.69(-0.48%)
Oct 22, 2013 144.75 145.59 144.34 145.16 152,840,256 +0.84(+0.58%)
Oct 21, 2013 144.37 144.61 144.00 144.32 122,482,752 +0.01(+0.01%)
Oct 18, 2013 143.88 144.41 143.59 144.31 167,140,560 +0.97(+0.67%)
Oct 17, 2013 141.82 143.43 141.79 143.35 154,223,872 +0.95(+0.67%)
Oct 16, 2013 141.28 142.47 141.21 142.40 186,722,096 +1.96(+1.40%)
Oct 15, 2013 141.10 141.63 140.24 140.43 182,621,360 -1.03(-0.73%)
Oct 14, 2013 140.03 141.58 139.92 141.46 134,435,968 +0.56(+0.40%)
Oct 11, 2013 139.78 140.95 139.66 140.90 126,929,928 +0.90(+0.64%)
Oct 10, 2013 138.44 140.07 138.39 140.00 228,788,512 +2.95(+2.16%)
Oct 09, 2013 137.21 137.54 136.16 137.04 198,742,224 +0.10(+0.07%)
Oct 08, 2013 138.53 138.71 136.84 136.94 209,415,344 -1.61(-1.16%)
Oct 07, 2013 138.55 139.40 138.41 138.56 114,305,864 -1.21(-0.86%)
Oct 04, 2013 138.82 139.90 138.64 139.76 117,067,744 +1.05(+0.76%)
Oct 03, 2013 139.68 139.81 138.07 138.71 209,944,528 -1.29(-0.92%)
Oct 02, 2013 139.32 140.14 138.89 140.00 133,924,504 -0.13(-0.09%)
Oct 01, 2013 139.14 140.27 139.00 140.14 147,745,856 +1.10(+0.79%)
Sep 30, 2013 138.60 139.47 138.32 139.03 172,505,408 -0.74(-0.53%)
Sep 27, 2013 139.72 139.97 139.42 139.78 119,802,752 -0.65(-0.46%)
Sep 26, 2013 140.12 140.82 139.90 140.43 92,569,232 +0.54(+0.38%)
Sep 25, 2013 140.38 140.66 139.76 139.89 137,827,376 -0.41(-0.29%)
Sep 24, 2013 140.60 141.12 140.03 140.29 119,460,968 -0.33(-0.24%)
Sep 23, 2013 141.28 141.22 140.18 140.62 125,796,376 -0.65(-0.46%)
Sep 20, 2013 142.61 142.61 141.16 141.28 160,557,456 -1.00(-0.70%)
Sep 19, 2013 142.90 142.96 142.13 142.27 174,011,408 -0.24(-0.17%)
Sep 18, 2013 140.83 142.90 140.48 142.51 232,709,792 +1.63(+1.16%)
Sep 17, 2013 140.38 140.91 140.38 140.88 97,957,680 +0.63(+0.45%)
Sep 16, 2013 140.96 140.98 140.03 140.25 152,335,536 +0.81(+0.58%)
Sep 13, 2013 139.28 139.56 138.96 139.45 88,312,512 +0.31(+0.22%)
Sep 12, 2013 139.46 139.64 138.95 139.13 100,405,960 -0.37(-0.27%)
Sep 11, 2013 138.88 139.51 138.64 139.51 108,871,528 +0.44(+0.31%)
Sep 10, 2013 138.88 139.09 138.57 139.07 124,263,024 +1.02(+0.74%)
Sep 09, 2013 137.08 138.13 137.08 138.05 101,064,736 +1.31(+0.96%)
Sep 06, 2013 137.13 137.51 135.45 136.74 193,990,464 +0.06(+0.05%)
Sep 05, 2013 136.58 137.03 136.48 136.67 73,856,208 +0.17(+0.13%)
Sep 04, 2013 135.41 136.73 135.17 136.50 114,064,104 +1.12(+0.83%)
Sep 03, 2013 136.07 136.36 134.81 135.38 166,270,624 +0.61(+0.45%)
Aug 30, 2013 135.48 135.50 134.38 134.77 163,842,688 -0.43(-0.32%)
Aug 29, 2013 134.69 135.91 134.56 135.20 126,903,088 +0.21(+0.16%)
Aug 28, 2013 134.45 135.46 134.28 134.98 130,355,200 +0.48(+0.35%)
Aug 27, 2013 135.35 136.71 134.41 134.51 187,104,992 -2.20(-1.61%)
Aug 26, 2013 137.36 137.78 136.62 136.71 108,564,640 -0.51(-0.37%)
Aug 23, 2013 137.16 137.39 136.52 137.22 110,371,072 +0.46(+0.34%)
Aug 22, 2013 135.80 136.94 135.79 136.75 120,369,920 +1.23(+0.91%)
Aug 21, 2013 135.98 136.73 135.22 135.52 187,268,944 -0.84(-0.62%)
Aug 20, 2013 135.91 136.87 135.77 136.36 108,155,928 +0.67(+0.49%)
Aug 19, 2013 136.41 136.88 135.68 135.69 116,777,544 -0.87(-0.64%)
Aug 16, 2013 136.75 137.22 136.34 136.57 158,911,744 -0.45(-0.33%)
Aug 15, 2013 137.87 137.88 136.78 137.02 174,545,296 -1.94(-1.40%)
Aug 14, 2013 139.61 139.84 138.93 138.96 95,876,456 -0.72(-0.51%)
Aug 13, 2013 139.51 139.92 138.69 139.68 97,864,984 +0.41(+0.29%)
Aug 12, 2013 138.73 139.43 138.67 139.27 82,649,512 -0.16(-0.12%)
Aug 09, 2013 139.65 140.08 138.95 139.43 111,540,280 -0.40(-0.29%)
Aug 08, 2013 139.98 140.15 139.12 139.84 118,647,136 +0.51(+0.37%)
Aug 07, 2013 139.33 139.52 138.81 139.32 102,484,616 -0.45(-0.32%)
Aug 06, 2013 140.30 140.61 139.46 139.78 96,888,464 -0.80(-0.57%)
Aug 05, 2013 140.47 140.79 140.29 140.58 65,277,428 -0.21(-0.15%)
Aug 02, 2013 140.23 140.80 140.04 140.78 110,641,880 +0.24(+0.17%)
Aug 01, 2013 139.99 140.67 139.92 140.54 133,810,864 +1.61(+1.16%)
Jul 31, 2013 139.13 139.88 138.76 138.94 172,821,664 +0.10(+0.07%)
Jul 30, 2013 139.26 139.41 138.51 138.84 103,353,048 -0.00(-0.00%)
Jul 29, 2013 138.91 139.23 138.44 138.84 96,779,024 -0.43(-0.31%)
Jul 26, 2013 138.53 139.31 137.96 139.27 130,917,992 +0.15(+0.11%)
Jul 25, 2013 138.53 139.24 138.30 139.12 134,894,352 +0.34(+0.24%)
Jul 24, 2013 139.83 139.88 138.50 138.78 137,011,856 -0.51(-0.37%)
Jul 23, 2013 139.84 139.86 139.22 139.29 98,094,568 -0.30(-0.21%)
Jul 22, 2013 139.40 139.79 139.18 139.59 96,327,960 +0.27(+0.20%)
Jul 19, 2013 138.78 139.37 138.61 139.32 126,081,600 +0.25(+0.18%)
Jul 18, 2013 138.61 139.40 138.52 139.07 125,698,064 +0.79(+0.57%)
Jul 17, 2013 138.48 138.75 138.15 138.28 111,452,824 +0.32(+0.23%)
Jul 16, 2013 138.57 138.65 137.59 137.96 107,669,936 -0.52(-0.37%)
Jul 15, 2013 137.95 138.67 138.09 138.48 84,272,840 +0.53(+0.38%)
Jul 12, 2013 137.85 138.30 137.64 137.95 126,544,264 +0.06(+0.04%)
Jul 11, 2013 137.62 138.03 136.03 137.89 164,503,920 +1.85(+1.36%)
Jul 10, 2013 135.86 136.50 135.58 136.04 146,588,656 +0.05(+0.04%)
Jul 09, 2013 135.87 136.15 135.28 135.99 144,774,768 +0.98(+0.72%)
Jul 08, 2013 134.94 135.38 134.71 135.01 129,836,760 +0.76(+0.57%)
Jul 05, 2013 133.80 134.30 132.84 134.25 148,649,424 +1.43(+1.08%)
Jul 03, 2013 132.16 133.22 131.95 132.82 91,334,376 +0.06(+0.04%)
Jul 02, 2013 132.69 133.66 132.18 132.76 175,838,176 -0.12(-0.09%)
Jul 01, 2013 132.80 133.81 132.65 132.88 159,900,304 +0.77(+0.59%)
Jun 28, 2013 132.28 132.92 131.65 132.11 194,775,360 -0.54(-0.41%)
Jun 27, 2013 132.67 133.26 132.55 132.65 157,119,360 +0.77(+0.59%)
Jun 26, 2013 131.66 132.18 131.15 131.88 163,606,576 +1.29(+0.99%)
Jun 25, 2013 130.51 131.85 129.64 130.59 196,746,336 +1.25(+0.96%)
Jun 24, 2013 129.63 130.47 128.25 129.34 269,579,584 -1.66(-1.26%)
Jun 21, 2013 131.47 131.57 129.68 131.00 330,234,048 +0.42(+0.32%)
Jun 20, 2013 132.59 133.91 130.24 130.58 391,866,176 -3.32(-2.48%)
Jun 19, 2013 135.66 135.90 133.84 133.90 251,528,784 -1.87(-1.38%)
Jun 18, 2013 134.78 135.98 134.77 135.77 139,915,040 +1.06(+0.79%)
Jun 17, 2013 134.59 135.35 133.71 134.71 166,323,776 +1.04(+0.78%)
Jun 14, 2013 134.37 134.90 133.46 133.67 172,361,872 -0.85(-0.63%)
Jun 13, 2013 132.43 134.76 132.14 134.52 199,425,216 +2.02(+1.52%)
Jun 12, 2013 134.53 134.67 132.38 132.50 216,134,768 -1.11(-0.83%)
Jun 11, 2013 133.77 134.79 133.31 133.61 194,583,456 -1.39(-1.03%)
Jun 10, 2013 135.42 135.49 134.65 135.00 125,221,080 +0.00(+0.00%)
Jun 07, 2013 134.22 135.13 133.64 135.00 229,906,688 +1.70(+1.27%)
Jun 06, 2013 132.05 133.31 131.28 133.31 244,251,776 +1.19(+0.90%)
Jun 05, 2013 133.60 133.87 132.00 132.11 258,069,264 -1.87(-1.40%)
Jun 04, 2013 134.71 135.25 133.31 133.99 192,366,432 -0.65(-0.48%)
Jun 03, 2013 134.21 134.72 133.25 134.63 205,074,960 +0.74(+0.55%)
May 31, 2013 135.47 136.24 133.70 133.89 215,883,456 -1.95(-1.44%)
May 30, 2013 135.45 136.47 135.35 135.85 130,162,104 +0.50(+0.37%)
May 29, 2013 135.51 135.82 134.63 135.35 195,646,784 -0.88(-0.65%)
May 28, 2013 136.84 137.44 135.83 136.23 175,220,016 +0.81(+0.60%)
May 24, 2013 134.73 135.48 134.33 135.42 185,028,496 -0.12(-0.09%)
May 23, 2013 134.48 135.91 134.30 135.53 257,387,984 -0.39(-0.29%)
May 22, 2013 137.08 138.50 135.31 135.93 297,610,368 -1.01(-0.74%)
May 21, 2013 136.87 137.46 136.40 136.94 116,856,328 +0.20(+0.14%)
May 20, 2013 136.62 137.28 136.49 136.75 103,791,648 -0.01(-0.01%)
May 17, 2013 135.94 136.84 135.76 136.76 158,450,016 +1.31(+0.97%)
May 16, 2013 135.81 136.28 135.24 135.44 134,045,080 -0.64(-0.47%)
May 15, 2013 135.13 136.35 135.09 136.08 147,260,336 +2.11(+1.57%)
May 13, 2013 133.69 134.19 133.38 133.97 99,731,640 +0.11(+0.08%)
May 10, 2013 133.52 133.98 133.13 133.86 125,981,328 +0.43(+0.32%)
May 09, 2013 133.75 134.10 133.09 133.43 130,130,816 -0.38(-0.28%)
May 08, 2013 133.05 133.85 132.98 133.81 118,753,448 +0.61(+0.45%)
May 07, 2013 132.82 133.24 132.44 133.20 109,902,840 +0.67(+0.51%)
May 06, 2013 132.29 132.72 132.23 132.53 81,493,920 +0.34(+0.26%)
May 03, 2013 132.00 132.54 130.89 132.19 176,029,808 +1.32(+1.01%)
May 02, 2013 129.99 130.98 129.87 130.87 117,611,640 +1.20(+0.93%)
May 01, 2013 130.52 130.59 129.51 129.66 169,436,800 -1.15(-0.88%)
Apr 30, 2013 130.47 130.84 129.93 130.81 141,503,856 +0.31(+0.24%)
Apr 29, 2013 129.98 130.78 129.78 130.50 108,030,472 +0.87(+0.67%)
Apr 26, 2013 129.70 129.90 129.38 129.63 117,089,488 -0.23(-0.18%)
Apr 25, 2013 129.71 130.47 129.51 129.86 159,806,384 +0.52(+0.41%)
Apr 24, 2013 129.29 129.68 129.06 129.33 117,938,296 +0.08(+0.06%)
Apr 23, 2013 128.57 129.38 127.93 129.25 202,578,368 +1.32(+1.03%)
Apr 22, 2013 127.61 128.24 126.77 127.93 130,004,288 +0.57(+0.44%)
Apr 19, 2013 126.27 127.42 126.25 127.37 182,684,384 +1.10(+0.87%)
Apr 18, 2013 127.28 127.31 125.79 126.27 204,439,232 -0.80(-0.63%)
Apr 17, 2013 128.03 128.06 126.39 127.06 276,657,024 -1.88(-1.46%)
Apr 16, 2013 128.03 129.01 127.72 128.95 179,798,880 +1.88(+1.48%)
Apr 15, 2013 129.43 129.54 127.06 127.07 264,324,784 -3.02(-2.32%)
Apr 12, 2013 129.99 130.28 129.37 130.09 142,042,176 -0.32(-0.24%)
Apr 11, 2013 130.01 130.83 129.88 130.41 134,333,648 +0.43(+0.33%)
Apr 10, 2013 128.75 130.15 128.72 129.98 164,986,672 +1.57(+1.23%)
Apr 09, 2013 128.20 128.88 127.78 128.41 123,053,408 +0.44(+0.35%)
Apr 08, 2013 127.08 127.97 126.77 127.97 105,510,712 +0.86(+0.68%)
Apr 05, 2013 126.11 127.26 125.97 127.10 194,906,576 -0.58(-0.45%)
Apr 04, 2013 127.33 127.93 127.05 127.68 160,924,864 +0.52(+0.41%)
Apr 03, 2013 128.54 128.64 126.83 127.16 188,007,312 -1.30(-1.01%)
Apr 02, 2013 128.29 128.78 128.10 128.47 123,803,168 +0.63(+0.49%)
Apr 01, 2013 128.28 128.54 127.52 127.83 121,050,176 -0.51(-0.40%)
Mar 28, 2013 127.87 128.49 127.59 128.34 125,651,592 +0.39(+0.31%)
Mar 27, 2013 127.19 128.00 126.97 127.95 121,942,688 +0.00(+0.00%)
Mar 26, 2013 127.46 127.98 127.32 127.95 105,300,048 +1.02(+0.80%)
Mar 25, 2013 127.80 128.01 126.44 126.93 184,594,416 -0.53(-0.42%)
Mar 22, 2013 126.85 127.47 126.75 127.47 135,698,976 +1.02(+0.80%)
Mar 21, 2013 126.78 127.50 126.24 126.45 156,827,504 -1.09(-0.85%)
Mar 20, 2013 127.40 127.75 127.19 127.54 138,793,200 +0.89(+0.70%)
Mar 19, 2013 127.22 127.39 125.82 126.66 204,248,176 -0.30(-0.23%)
Mar 18, 2013 126.43 127.50 126.32 126.95 154,564,960 -0.70(-0.55%)
Mar 15, 2013 127.67 127.83 127.23 127.66 169,192,416 -0.17(-0.13%)
Mar 14, 2013 127.48 127.88 127.15 127.82 154,738,960 +0.67(+0.53%)
Mar 13, 2013 127.03 127.33 126.60 127.15 113,360,856 +0.18(+0.14%)
Mar 12, 2013 127.16 127.31 126.58 126.97 129,570,352 -0.29(-0.22%)
Mar 11, 2013 126.68 127.26 126.52 127.25 102,188,176 +0.48(+0.38%)
Mar 08, 2013 126.79 126.94 126.14 126.77 151,413,392 +0.54(+0.43%)
Mar 07, 2013 126.17 126.40 126.02 126.23 105,405,368 +0.23(+0.18%)
Mar 06, 2013 126.28 126.35 125.73 126.00 115,733,720 +0.17(+0.14%)
Mar 05, 2013 125.32 126.17 125.30 125.83 148,863,792 +1.12(+0.90%)
Mar 04, 2013 123.77 124.72 123.58 124.72 119,448,160 +0.66(+0.53%)
Mar 01, 2013 123.22 124.24 122.67 124.06 209,222,448 +0.41(+0.33%)
Feb 28, 2013 124.02 124.68 123.48 123.65 155,312,432 -0.25(-0.20%)
Feb 27, 2013 122.25 124.23 122.14 123.89 184,671,120 +1.54(+1.26%)
Feb 26, 2013 122.11 122.50 121.30 122.35 228,491,792 +0.83(+0.68%)
Feb 25, 2013 124.48 124.67 121.52 121.52 291,139,744 -2.36(-1.90%)
Feb 22, 2013 123.27 123.88 122.74 123.88 130,408,224 +1.20(+0.98%)
Feb 21, 2013 123.12 123.49 122.29 122.68 222,248,176 -0.75(-0.61%)
Feb 20, 2013 124.90 124.94 123.36 123.43 196,680,736 -1.56(-1.25%)
Feb 19, 2013 124.27 125.01 124.10 124.99 116,554,656 +0.93(+0.75%)
Feb 15, 2013 124.32 124.45 123.60 124.06 263,898,160 -0.15(-0.12%)
Feb 14, 2013 123.71 124.35 123.58 124.20 99,074,960 +0.11(+0.09%)
Feb 13, 2013 124.23 124.46 123.74 124.09 100,826,456 +0.11(+0.09%)
Feb 12, 2013 123.79 124.21 123.65 123.98 80,083,504 +0.20(+0.16%)
Feb 11, 2013 123.75 123.88 123.47 123.78 90,412,576 -0.02(-0.02%)
Feb 08, 2013 123.33 123.88 123.33 123.80 126,456,552 +0.69(+0.56%)
Feb 07, 2013 123.32 123.44 122.22 123.12 199,113,504 -0.16(-0.13%)
Feb 06, 2013 122.76 123.36 122.67 123.28 170,098,112 +1.33(+1.09%)
Feb 04, 2013 122.60 123.37 121.87 121.96 194,851,040 -1.39(-1.13%)
Feb 01, 2013 122.86 123.49 122.65 123.35 160,836,752 +1.26(+1.03%)
Jan 31, 2013 122.25 122.64 122.01 122.09 133,316,840 -0.30(-0.25%)
Jan 30, 2013 122.86 123.10 122.28 122.39 168,380,336 -0.48(-0.39%)
Jan 29, 2013 122.15 123.03 122.07 122.87 129,509,736 +0.48(+0.39%)
Jan 28, 2013 122.57 122.60 121.94 122.39 138,934,640 -0.15(-0.12%)
Jan 25, 2013 122.24 122.54 121.82 122.54 180,507,856 +0.69(+0.56%)
Jan 24, 2013 121.64 122.45 121.53 121.85 179,283,248 +0.03(+0.03%)
Jan 23, 2013 121.62 121.93 121.41 121.82 127,971,280 +0.20(+0.16%)
Jan 22, 2013 120.97 121.62 120.69 121.62 136,972,448 +0.65(+0.54%)
Jan 18, 2013 120.68 121.10 120.24 120.97 208,328,816 +0.27(+0.22%)
Jan 17, 2013 120.46 121.05 120.01 120.70 163,860,032 +0.77(+0.65%)
Jan 16, 2013 119.70 120.12 119.57 119.93 128,464,832 -0.02(-0.01%)
Jan 15, 2013 119.31 120.06 119.25 119.94 114,202,176 +0.08(+0.07%)
Jan 14, 2013 119.80 119.94 119.42 119.86 109,740,128 -0.08(-0.07%)
Jan 11, 2013 119.92 120.01 119.57 119.94 139,648,624 -0.01(-0.01%)
Jan 10, 2013 119.67 119.96 119.05 119.95 160,188,608 +0.95(+0.79%)
Jan 09, 2013 118.97 119.33 118.78 119.01 111,145,144 +0.30(+0.25%)
Jan 08, 2013 118.84 119.00 118.24 118.70 148,540,448 -0.34(-0.29%)
Jan 07, 2013 118.95 119.44 118.61 119.05 134,790,928 -0.33(-0.27%)
Jan 04, 2013 119.05 119.57 118.80 119.37 143,235,072 +0.52(+0.44%)
Jan 03, 2013 119.06 119.37 118.53 118.86 177,403,392 -0.27(-0.22%)
Jan 02, 2013 118.45 119.19 118.04 119.12 235,144,816 +3.13(+2.70%)
Dec 31, 2012 113.90 116.20 113.80 115.99 254,310,400 +1.79(+1.56%)
Dec 28, 2012 114.70 115.34 114.07 114.20 182,458,048 -1.25(-1.08%)
Dec 27, 2012 115.64 115.88 114.11 115.45 205,670,944 -0.15(-0.13%)
Dec 26, 2012 116.33 116.39 115.28 115.61 129,855,664 -0.49(-0.42%)
Dec 24, 2012 116.20 116.27 115.97 116.10 66,057,856 -0.36(-0.31%)
Dec 21, 2012 117.52 117.51 115.76 116.45 301,488,480 -1.07(-0.91%)
Dec 20, 2012 116.85 117.54 116.60 117.52 207,739,952 +0.67(+0.58%)
Dec 19, 2012 117.85 117.89 116.81 116.85 186,119,904 -0.88(-0.74%)
Dec 18, 2012 116.61 117.83 116.44 117.72 219,308,656 +1.30(+1.11%)
Dec 17, 2012 115.38 116.49 115.34 116.43 176,854,656 +1.35(+1.17%)
Dec 14, 2012 115.25 115.47 114.90 115.08 170,039,168 -0.42(-0.37%)
Dec 13, 2012 116.14 116.48 115.22 115.50 167,241,168 -0.71(-0.61%)
Dec 12, 2012 116.61 117.06 116.06 116.22 180,002,176 +0.06(+0.05%)
Dec 11, 2012 115.85 116.70 115.80 116.16 188,181,520 +0.78(+0.68%)
Dec 10, 2012 115.17 115.65 115.12 115.38 121,634,728 +0.05(+0.04%)
Dec 07, 2012 115.42 115.55 114.73 115.33 134,259,312 +0.35(+0.31%)
Dec 06, 2012 114.48 115.03 114.31 114.98 127,370,064 +0.39(+0.34%)
Dec 05, 2012 114.48 115.12 113.67 114.59 181,741,440 +0.20(+0.18%)
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.