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, 2015 179.95 180.07 178.93 179.04 131,140,896 -0.75(-0.42%)
Nov 27, 2015 179.67 179.99 179.18 179.78 43,498,452 +0.21(+0.11%)
Nov 25, 2015 179.73 179.58 179.58 179.58 60,589,188 -0.03(-0.01%)
Nov 24, 2015 178.33 180.01 177.94 179.60 115,136,848 +0.24(+0.13%)
Nov 23, 2015 179.63 180.14 178.89 179.36 75,597,608 -0.21(-0.12%)
Nov 20, 2015 179.69 180.26 179.18 179.57 109,581,968 +0.65(+0.36%)
Nov 19, 2015 178.95 179.35 178.62 178.92 102,611,944 -0.16(-0.09%)
Nov 18, 2015 176.76 179.22 176.72 179.07 141,246,560 +2.80(+1.59%)
Nov 17, 2015 176.72 177.62 175.77 176.28 141,032,112 -0.13(-0.07%)
Nov 16, 2015 173.57 176.46 173.45 176.40 137,003,344 +2.64(+1.52%)
Nov 13, 2015 175.31 175.59 173.67 173.76 179,012,912 -1.97(-1.12%)
Nov 12, 2015 177.16 177.64 175.72 175.73 141,236,688 -2.49(-1.40%)
Nov 11, 2015 179.20 179.25 178.15 178.22 78,995,168 -0.70(-0.39%)
Nov 10, 2015 178.03 178.96 177.75 178.93 88,342,848 +0.41(+0.23%)
Nov 09, 2015 179.57 179.72 177.54 178.51 152,599,968 -1.68(-0.93%)
Nov 06, 2015 179.94 180.44 178.84 180.20 128,768,056 -0.09(-0.05%)
Nov 05, 2015 180.53 181.00 179.38 180.29 91,231,600 -0.18(-0.10%)
Nov 04, 2015 181.32 181.45 179.92 180.47 112,015,808 -0.55(-0.30%)
Nov 03, 2015 180.13 181.59 179.90 181.02 110,940,400 +0.52(+0.29%)
Nov 02, 2015 178.72 180.69 178.59 180.50 100,412,208 +2.11(+1.18%)
Oct 30, 2015 179.35 179.68 178.22 178.38 152,786,272 -0.77(-0.43%)
Oct 29, 2015 178.75 179.53 178.63 179.16 105,465,432 -0.10(-0.06%)
Oct 28, 2015 177.59 179.29 176.91 179.26 158,270,896 +2.02(+1.14%)
Oct 27, 2015 176.90 177.59 176.55 177.24 90,772,728 -0.34(-0.19%)
Oct 26, 2015 177.84 177.91 177.21 177.59 80,439,944 -0.44(-0.25%)
Oct 23, 2015 177.80 178.40 176.99 178.03 168,365,264 +1.93(+1.10%)
Oct 22, 2015 174.14 176.31 173.17 176.09 203,692,480 +2.93(+1.69%)
Oct 21, 2015 174.68 174.83 173.00 173.17 118,909,344 -1.06(-0.61%)
Oct 20, 2015 174.03 174.87 173.77 174.23 91,415,048 -0.24(-0.14%)
Oct 19, 2015 173.73 174.47 173.41 174.47 89,148,760 +0.09(+0.05%)
Oct 16, 2015 174.01 174.41 173.23 174.39 133,557,112 +0.79(+0.45%)
Oct 15, 2015 171.65 173.61 171.27 173.60 156,261,040 +2.62(+1.54%)
Oct 14, 2015 171.74 172.33 170.67 170.97 115,454,416 -0.82(-0.48%)
Oct 13, 2015 172.14 173.44 171.62 171.80 102,563,456 -1.09(-0.63%)
Oct 12, 2015 172.80 173.09 172.36 172.89 65,711,324 +0.16(+0.09%)
Oct 09, 2015 172.77 173.21 172.08 172.72 124,802,344 +0.10(+0.06%)
Oct 08, 2015 171.08 172.91 170.39 172.62 178,291,664 +1.54(+0.90%)
Oct 07, 2015 170.64 171.43 169.43 171.08 144,810,400 +1.39(+0.82%)
Oct 06, 2015 170.13 170.71 169.01 169.69 128,472,280 -0.58(-0.34%)
Oct 05, 2015 168.54 170.50 168.43 170.27 146,980,752 +2.98(+1.78%)
Oct 02, 2015 162.81 167.32 162.25 167.29 245,950,288 +2.46(+1.49%)
Oct 01, 2015 164.79 165.14 162.85 164.83 152,500,896 +0.43(+0.26%)
Sep 30, 2015 163.32 164.57 162.52 164.40 190,523,360 +3.01(+1.87%)
Sep 29, 2015 161.52 162.78 160.37 161.39 185,358,896 +0.09(+0.06%)
Sep 28, 2015 164.53 164.64 160.98 161.30 208,020,912 -4.15(-2.51%)
Sep 25, 2015 166.98 167.29 164.56 165.45 180,735,376 -0.04(-0.03%)
Sep 24, 2015 164.85 165.96 163.48 165.49 185,693,280 -0.60(-0.36%)
Sep 23, 2015 166.53 167.01 165.50 166.09 108,044,776 -0.27(-0.16%)
Sep 22, 2015 166.33 166.83 165.20 166.36 179,303,904 -2.19(-1.30%)
Sep 21, 2015 168.53 169.59 167.47 168.54 122,972,096 +0.87(+0.52%)
Sep 18, 2015 167.90 170.45 167.26 167.68 260,700,208 -2.78(-1.63%)
Sep 17, 2015 170.71 173.16 170.08 170.46 323,339,776 -0.38(-0.22%)
Sep 16, 2015 169.69 171.04 169.34 170.85 116,570,064 +1.47(+0.87%)
Sep 15, 2015 167.80 169.83 167.25 169.38 133,243,752 +2.09(+1.25%)
Sep 14, 2015 168.09 168.13 166.79 167.29 93,069,624 -0.62(-0.37%)
Sep 11, 2015 166.75 167.94 166.03 167.91 140,240,128 +0.76(+0.45%)
Sep 10, 2015 166.05 168.32 165.79 167.15 185,704,144 +0.91(+0.54%)
Sep 09, 2015 170.11 170.22 165.87 166.25 174,855,136 -2.25(-1.34%)
Sep 08, 2015 167.23 168.66 166.57 168.50 135,826,352 +4.13(+2.51%)
Sep 04, 2015 164.59 164.37 164.37 164.37 242,633,216 -2.53(-1.51%)
Sep 03, 2015 167.50 169.03 166.39 166.90 178,186,928 +0.12(+0.07%)
Sep 02, 2015 163.67 166.82 164.22 166.78 187,363,680 +3.11(+1.90%)
Sep 01, 2015 164.82 166.23 162.78 163.67 299,847,008 -5.03(-2.98%)
Aug 31, 2015 169.08 169.95 168.14 168.71 191,090,688 -1.37(-0.81%)
Aug 28, 2015 169.41 170.55 168.92 170.08 187,954,720 +0.01(+0.00%)
Aug 27, 2015 168.15 170.20 166.61 170.07 321,103,008 +4.11(+2.47%)
Aug 26, 2015 163.94 166.25 160.77 165.97 397,382,304 +6.14(+3.84%)
Aug 25, 2015 166.79 166.81 159.53 159.83 432,473,728 -1.90(-1.18%)
Aug 24, 2015 160.02 168.54 155.67 161.73 594,329,344 -6.94(-4.11%)
Aug 21, 2015 172.17 174.06 168.59 168.67 406,091,744 -5.41(-3.11%)
Aug 20, 2015 176.25 177.77 174.02 174.08 227,523,552 -3.71(-2.09%)
Aug 19, 2015 178.45 179.24 176.97 177.80 202,587,152 -1.42(-0.79%)
Aug 18, 2015 179.45 179.81 178.97 179.21 83,985,240 -0.52(-0.29%)
Aug 17, 2015 178.13 179.73 177.66 179.73 92,598,976 +1.00(+0.56%)
Aug 14, 2015 177.89 178.81 177.74 178.73 85,282,720 +0.65(+0.36%)
Aug 13, 2015 178.15 178.84 177.53 178.09 104,694,472 -0.22(-0.12%)
Aug 12, 2015 176.76 178.50 175.27 178.31 201,631,264 +0.21(+0.12%)
Aug 11, 2015 178.35 178.78 177.32 178.09 147,630,816 -1.62(-0.90%)
Aug 10, 2015 178.62 179.80 178.62 179.72 94,009,776 +2.24(+1.26%)
Aug 07, 2015 177.66 177.81 176.56 177.48 138,092,128 -0.34(-0.19%)
Aug 06, 2015 179.48 179.58 177.22 177.82 135,912,176 -1.47(-0.82%)
Aug 05, 2015 179.61 180.35 179.00 179.29 100,386,808 +0.59(+0.33%)
Aug 04, 2015 178.97 179.44 178.21 178.70 95,798,616 -0.35(-0.20%)
Aug 03, 2015 179.62 179.68 178.08 179.05 133,458,024 -0.61(-0.34%)
Jul 31, 2015 180.44 180.47 179.37 179.66 120,995,992 -0.27(-0.15%)
Jul 30, 2015 179.37 180.10 178.73 179.93 106,952,696 +0.04(+0.02%)
Jul 29, 2015 178.79 180.12 178.64 179.89 123,860,896 +1.23(+0.69%)
Jul 28, 2015 177.34 178.80 176.50 178.66 144,411,360 +2.17(+1.23%)
Jul 27, 2015 176.62 177.14 176.05 176.49 154,843,328 -1.03(-0.58%)
Jul 24, 2015 179.49 179.54 177.18 177.52 137,971,472 -1.86(-1.04%)
Jul 23, 2015 180.53 180.64 179.02 179.38 105,997,208 -1.02(-0.56%)
Jul 22, 2015 180.02 180.74 179.99 180.40 103,740,944 -0.32(-0.18%)
Jul 21, 2015 181.30 181.57 180.42 180.72 91,327,760 -0.72(-0.40%)
Jul 20, 2015 181.58 181.94 181.12 181.44 82,518,208 +0.09(+0.05%)
Jul 17, 2015 181.18 181.41 180.77 181.35 104,314,888 +0.15(+0.08%)
Jul 16, 2015 180.82 181.19 180.58 181.19 124,912,064 +1.44(+0.80%)
Jul 15, 2015 179.85 180.32 179.26 179.75 114,579,424 -0.06(-0.03%)
Jul 14, 2015 178.99 180.13 178.93 179.81 95,737,728 +0.78(+0.43%)
Jul 13, 2015 178.37 179.14 178.32 179.03 124,203,128 +1.95(+1.10%)
Jul 10, 2015 176.92 177.50 174.92 177.08 151,682,400 +2.20(+1.26%)
Jul 09, 2015 176.70 176.97 174.77 174.88 168,669,936 +0.32(+0.18%)
Jul 08, 2015 177.54 176.47 174.32 174.56 191,989,440 -2.98(-1.68%)
Jul 07, 2015 176.63 177.67 174.20 177.54 203,527,456 +1.11(+0.63%)
Jul 06, 2015 175.62 177.22 175.41 176.43 138,062,944 -0.50(-0.28%)
Jul 02, 2015 177.58 176.93 176.93 176.93 122,292,856 -0.16(-0.09%)
Jul 01, 2015 177.29 177.55 176.29 177.10 159,300,576 +1.41(+0.80%)
Jun 30, 2015 176.89 176.90 175.20 175.69 214,322,480 +0.37(+0.21%)
Jun 29, 2015 177.56 179.08 175.24 175.32 237,261,328 -3.76(-2.10%)
Jun 26, 2015 179.48 179.72 178.51 179.08 122,059,864 -0.03(-0.02%)
Jun 25, 2015 180.17 180.30 179.03 179.11 113,756,744 -0.55(-0.30%)
Jun 24, 2015 180.70 181.08 179.63 179.66 108,125,640 -1.31(-0.73%)
Jun 23, 2015 181.06 181.31 180.57 180.97 80,127,736 +0.13(+0.07%)
Jun 22, 2015 180.85 181.44 180.63 180.84 82,779,632 +0.92(+0.51%)
Jun 19, 2015 180.47 180.55 179.54 179.92 152,879,632 -0.80(-0.44%)
Jun 18, 2015 179.47 181.20 178.90 180.72 195,273,488 +1.86(+1.04%)
Jun 17, 2015 178.86 179.48 177.82 178.86 149,173,184 +0.29(+0.16%)
Jun 16, 2015 177.45 178.66 177.28 178.57 100,346,144 +0.97(+0.55%)
Jun 15, 2015 177.21 177.90 176.49 177.61 146,420,144 -0.76(-0.43%)
Jun 12, 2015 178.91 179.62 178.10 178.37 159,396,752 -1.38(-0.77%)
Jun 11, 2015 179.62 180.14 179.38 179.75 86,937,256 +0.58(+0.32%)
Jun 10, 2015 177.83 179.56 177.77 179.17 157,815,392 +2.12(+1.20%)
Jun 09, 2015 177.04 177.60 176.41 177.04 123,620,408 -0.03(-0.01%)
Jun 08, 2015 178.06 178.21 176.99 177.07 104,833,400 -1.10(-0.62%)
Jun 05, 2015 178.32 178.85 177.50 178.17 143,292,880 -0.31(-0.17%)
Jun 04, 2015 179.27 179.94 178.15 178.47 178,797,136 -1.52(-0.85%)
Jun 03, 2015 180.06 180.63 179.49 179.99 103,335,624 +0.48(+0.27%)
Jun 02, 2015 179.23 180.22 178.59 179.52 107,749,200 -0.18(-0.10%)
Jun 01, 2015 180.01 180.35 178.89 179.69 109,874,000 +0.36(+0.20%)
May 29, 2015 180.38 180.43 179.06 179.33 147,078,080 -1.12(-0.62%)
May 28, 2015 180.34 180.56 179.75 180.45 88,218,616 -0.20(-0.11%)
May 27, 2015 179.42 180.89 179.01 180.66 109,728,088 +1.70(+0.95%)
May 26, 2015 180.40 180.83 178.53 178.96 146,245,440 -1.95(-1.08%)
May 22, 2015 180.94 180.90 180.90 180.90 67,621,160 -0.43(-0.24%)
May 21, 2015 180.66 181.55 180.49 181.34 76,179,704 +0.53(+0.29%)
May 20, 2015 181.04 181.57 180.49 180.81 90,462,104 -0.13(-0.07%)
May 19, 2015 181.11 181.39 180.65 180.94 84,892,256 -0.06(-0.03%)
May 18, 2015 180.26 181.25 180.20 181.00 87,684,928 +0.56(+0.31%)
May 15, 2015 180.43 180.54 179.94 180.43 90,081,600 +0.19(+0.11%)
May 14, 2015 179.41 180.33 179.13 180.24 112,892,968 +1.86(+1.04%)
May 13, 2015 178.76 179.40 178.14 178.38 111,448,216 +0.03(+0.02%)
May 12, 2015 178.03 178.90 177.19 178.34 140,947,616 -0.53(-0.30%)
May 11, 2015 179.69 179.96 178.80 178.88 88,944,400 -0.86(-0.48%)
May 08, 2015 179.11 179.94 179.02 179.74 183,527,072 +2.34(+1.32%)
May 07, 2015 176.59 177.84 176.25 177.40 103,870,400 +0.70(+0.40%)
May 06, 2015 177.99 178.30 175.61 176.70 158,973,712 -0.73(-0.41%)
May 05, 2015 179.24 179.60 177.28 177.43 133,400,160 -2.06(-1.14%)
May 04, 2015 179.41 180.08 179.30 179.48 83,487,312 +0.51(+0.28%)
May 01, 2015 177.85 179.02 177.75 178.97 121,740,944 +1.92(+1.08%)
Apr 30, 2015 178.26 178.66 176.34 177.05 189,843,120 -1.79(-1.00%)
Apr 29, 2015 178.68 179.46 178.02 178.85 147,938,960 -0.74(-0.41%)
Apr 28, 2015 178.99 179.64 177.79 179.59 102,245,888 +0.57(+0.32%)
Apr 27, 2015 180.34 180.47 178.82 179.02 93,389,384 -0.75(-0.42%)
Apr 24, 2015 179.77 180.03 179.31 179.76 72,205,752 +0.42(+0.23%)
Apr 23, 2015 178.49 180.01 178.37 179.35 120,713,312 +0.45(+0.25%)
Apr 22, 2015 178.37 179.08 177.43 178.90 92,121,072 +0.88(+0.49%)
Apr 21, 2015 178.23 179.09 177.72 178.02 85,352,808 -0.21(-0.12%)
Apr 20, 2015 177.56 178.57 177.50 178.23 108,517,128 +1.61(+0.91%)
Apr 17, 2015 177.46 177.71 175.82 176.62 225,013,248 -2.05(-1.15%)
Apr 16, 2015 178.39 179.19 178.19 178.68 81,130,200 -0.05(-0.03%)
Apr 15, 2015 178.40 179.23 178.32 178.73 117,138,192 +0.80(+0.45%)
Apr 14, 2015 177.38 178.12 176.75 177.93 88,181,624 +0.34(+0.19%)
Apr 13, 2015 178.25 178.90 177.54 177.59 87,610,768 -0.81(-0.45%)
Apr 10, 2015 177.68 178.44 177.48 178.40 85,622,640 +0.97(+0.55%)
Apr 09, 2015 176.48 177.66 175.97 177.43 100,646,208 +0.79(+0.44%)
Apr 08, 2015 176.28 177.10 175.88 176.64 105,180,640 +0.59(+0.34%)
Apr 07, 2015 176.54 177.31 176.02 176.05 95,590,512 -0.47(-0.26%)
Apr 06, 2015 175.33 177.04 174.29 176.52 134,383,616 +1.19(+0.68%)
Apr 02, 2015 174.64 175.33 175.33 175.33 102,315,536 +0.62(+0.36%)
Apr 01, 2015 175.33 175.32 173.70 174.71 161,573,392 -0.62(-0.35%)
Mar 31, 2015 176.03 176.75 175.27 175.33 149,223,056 -1.54(-0.87%)
Mar 30, 2015 175.80 177.18 175.79 176.88 113,197,232 +2.13(+1.22%)
Mar 27, 2015 174.23 174.92 174.03 174.74 140,036,592 +0.40(+0.23%)
Mar 26, 2015 174.08 175.28 173.37 174.34 180,176,704 -0.42(-0.24%)
Mar 25, 2015 177.57 177.81 174.72 174.76 187,700,256 -2.60(-1.47%)
Mar 24, 2015 178.23 178.70 177.29 177.36 91,582,144 -1.00(-0.56%)
Mar 23, 2015 178.72 179.31 178.36 178.36 84,453,120 -0.35(-0.19%)
Mar 20, 2015 178.12 179.23 177.93 178.71 209,238,528 +1.56(+0.88%)
Mar 19, 2015 177.53 177.97 176.75 177.15 139,396,944 -0.81(-0.46%)
Mar 18, 2015 175.36 178.64 174.71 177.96 270,434,080 +2.11(+1.20%)
Mar 17, 2015 175.62 176.23 175.02 175.84 111,746,568 -0.52(-0.30%)
Mar 16, 2015 174.79 176.46 174.07 176.37 160,779,952 +2.33(+1.34%)
Mar 13, 2015 174.84 175.82 172.99 174.04 192,073,216 -1.08(-0.61%)
Mar 12, 2015 173.56 175.18 173.51 175.12 111,084,920 +2.20(+1.27%)
Mar 11, 2015 173.59 173.76 172.83 172.92 129,240,472 -0.41(-0.23%)
Mar 10, 2015 174.79 174.87 173.28 173.32 185,659,888 -2.86(-1.62%)
Mar 09, 2015 175.66 176.55 175.49 176.18 106,136,504 +0.73(+0.41%)
Mar 06, 2015 177.96 177.52 175.12 175.46 222,487,200 -2.50(-1.41%)
Mar 05, 2015 178.09 178.25 177.44 177.96 90,881,384 +0.19(+0.11%)
Mar 04, 2015 177.91 177.98 176.92 177.76 135,320,640 -0.75(-0.42%)
Mar 03, 2015 178.81 179.31 177.92 178.52 130,379,096 -0.74(-0.41%)
Mar 02, 2015 178.23 179.31 178.18 179.25 103,346,200 +1.12(+0.63%)
Feb 27, 2015 178.63 178.91 178.08 178.13 127,814,696 -0.61(-0.34%)
Feb 26, 2015 178.85 179.01 178.12 178.74 85,852,496 -0.21(-0.12%)
Feb 25, 2015 178.97 179.46 178.60 178.95 86,361,456 -0.15(-0.09%)
Feb 24, 2015 178.52 179.30 178.21 179.10 85,459,144 +0.51(+0.29%)
Feb 23, 2015 178.36 178.59 177.97 178.59 87,898,464 -0.03(-0.01%)
Feb 20, 2015 177.13 178.69 176.50 178.62 166,629,344 +1.06(+0.60%)
Feb 19, 2015 177.07 177.92 176.93 177.55 108,123,360 -0.13(-0.07%)
Feb 18, 2015 177.28 177.75 177.01 177.68 94,691,928 +0.02(+0.01%)
Feb 17, 2015 177.06 177.84 176.81 177.66 90,983,520 +0.28(+0.16%)
Feb 13, 2015 176.78 177.38 177.38 177.38 110,778,128 +0.73(+0.41%)
Feb 12, 2015 175.78 176.72 175.01 176.66 115,194,048 +1.68(+0.96%)
Feb 11, 2015 174.70 175.41 174.04 174.97 107,217,168 +0.10(+0.06%)
Feb 10, 2015 174.09 175.13 173.07 174.87 113,631,800 +1.84(+1.07%)
Feb 09, 2015 173.15 173.88 172.61 173.03 103,048,960 -0.78(-0.45%)
Feb 06, 2015 174.66 175.24 173.27 173.81 148,624,448 -0.48(-0.28%)
Feb 05, 2015 173.22 174.44 173.15 174.29 115,633,696 +1.74(+1.01%)
Feb 04, 2015 172.43 173.66 172.08 172.55 158,529,872 -0.66(-0.38%)
Feb 03, 2015 171.65 173.22 171.27 173.21 146,609,584 +2.47(+1.45%)
Feb 02, 2015 169.16 170.83 167.30 170.74 192,500,032 +2.09(+1.24%)
Jan 30, 2015 169.60 170.95 168.38 168.65 233,842,592 -2.15(-1.26%)
Jan 29, 2015 169.44 171.06 168.00 170.80 205,046,992 +1.56(+0.92%)
Jan 28, 2015 172.64 172.74 169.04 169.23 198,585,456 -2.20(-1.28%)
Jan 27, 2015 171.62 172.60 171.15 171.43 158,238,512 -2.29(-1.32%)
Jan 26, 2015 173.10 173.81 172.37 173.72 108,486,032 +0.41(+0.23%)
Jan 23, 2015 174.01 174.27 173.18 173.32 138,979,712 -0.95(-0.55%)
Jan 22, 2015 172.49 174.41 171.08 174.27 205,579,376 +2.55(+1.49%)
Jan 21, 2015 170.38 172.21 169.91 171.72 145,319,504 +0.87(+0.51%)
Jan 20, 2015 171.14 171.41 169.26 170.85 154,839,584 +0.36(+0.21%)
Jan 16, 2015 168.07 170.49 170.49 170.49 250,576,752 +2.21(+1.31%)
Jan 15, 2015 170.49 170.81 168.17 168.28 207,744,720 -1.56(-0.92%)
Jan 14, 2015 168.82 170.04 167.90 169.84 227,809,632 -1.03(-0.60%)
Jan 13, 2015 172.60 173.75 169.54 170.87 253,572,752 -0.48(-0.28%)
Jan 12, 2015 172.84 173.00 170.74 171.35 170,626,224 -1.35(-0.78%)
Jan 09, 2015 174.53 174.54 172.08 172.71 187,527,632 -1.40(-0.80%)
Jan 08, 2015 172.50 174.32 172.49 174.10 173,959,088 +3.03(+1.77%)
Jan 07, 2015 170.31 171.41 169.86 171.07 148,047,552 +2.11(+1.25%)
Jan 06, 2015 170.88 171.41 168.15 168.96 247,247,136 -1.61(-0.94%)
Jan 05, 2015 172.64 172.81 170.25 170.57 200,400,560 -3.14(-1.81%)
Jan 02, 2015 174.51 174.93 172.65 173.71 143,650,080 -0.09(-0.05%)
Dec 31, 2014 175.87 173.80 173.80 173.80 154,137,632 -1.74(-0.99%)
Dec 30, 2014 176.06 176.19 175.47 175.54 86,928,816 -0.95(-0.54%)
Dec 29, 2014 176.06 176.70 176.00 176.49 94,105,496 +0.24(+0.13%)
Dec 26, 2014 176.14 176.60 176.09 176.25 67,796,712 +0.57(+0.32%)
Dec 24, 2014 175.90 175.68 175.68 175.68 50,810,128 +0.02(+0.01%)
Dec 23, 2014 176.02 176.07 175.37 175.67 142,699,808 +0.24(+0.14%)
Dec 22, 2014 174.82 175.43 174.58 175.43 175,293,728 +0.80(+0.46%)
Dec 19, 2014 174.55 175.31 173.86 174.63 289,846,240 +0.74(+0.43%)
Dec 18, 2014 172.17 179.09 171.48 173.89 305,868,352 +4.20(+2.47%)
Dec 17, 2014 166.87 170.15 166.75 169.69 300,472,704 +3.26(+1.96%)
Dec 16, 2014 166.99 170.20 166.39 166.43 308,059,552 -1.34(-0.80%)
Dec 15, 2014 169.85 170.31 167.16 167.77 225,445,600 -1.16(-0.69%)
Dec 12, 2014 170.41 171.40 168.90 168.93 240,603,904 -2.78(-1.62%)
Dec 11, 2014 171.45 173.39 171.31 171.71 188,702,448 +0.87(+0.51%)
Dec 10, 2014 173.16 173.21 170.65 170.84 189,812,368 -2.78(-1.60%)
Dec 09, 2014 171.86 173.74 171.47 173.63 148,724,464 -0.12(-0.07%)
Dec 08, 2014 174.51 175.01 173.17 173.74 129,059,472 -1.17(-0.67%)
Dec 05, 2014 174.80 175.12 174.53 174.91 108,244,272 +0.29(+0.16%)
Dec 04, 2014 174.53 175.14 173.82 174.63 108,495,504 -0.19(-0.11%)
Dec 03, 2014 174.32 175.04 174.16 174.82 81,927,576 +0.68(+0.39%)
Dec 02, 2014 173.07 174.36 173.05 174.14 88,551,944 +1.11(+0.64%)
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.