Skip to main content

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

565.80 +2.73 (+0.48%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 305.12 305.28 299.27 300.21 122,008,072 -5.55(-1.82%)
Jan 30, 2020 302.66 305.97 301.89 305.76 80,716,208 +0.99(+0.32%)
Jan 29, 2020 306.41 306.64 304.56 304.77 57,736,152 -0.25(-0.08%)
Jan 28, 2020 303.31 305.92 301.95 305.02 68,223,856 +3.16(+1.05%)
Jan 27, 2020 301.42 303.37 301.07 301.86 89,890,208 -4.92(-1.60%)
Jan 24, 2020 310.20 310.28 305.46 306.77 93,857,648 -2.75(-0.89%)
Jan 23, 2020 308.51 309.95 307.37 309.53 55,629,816 +0.35(+0.11%)
Jan 22, 2020 310.01 310.68 309.01 309.17 52,253,848 +0.14(+0.05%)
Jan 21, 2020 308.76 309.96 308.69 309.03 83,239,600 -0.71(-0.23%)
Jan 17, 2020 309.51 309.96 308.72 309.74 102,718,016 +0.92(+0.30%)
Jan 16, 2020 307.64 308.78 307.41 308.83 57,793,892 +2.30(+0.75%)
Jan 15, 2020 305.45 307.01 305.37 306.52 77,066,928 +0.76(+0.25%)
Jan 14, 2020 305.56 306.63 304.97 305.77 67,337,760 -0.24(-0.08%)
Jan 13, 2020 304.55 306.02 304.12 306.01 50,462,844 +2.09(+0.69%)
Jan 10, 2020 305.39 305.55 303.44 303.92 56,861,436 -0.88(-0.29%)
Jan 09, 2020 304.34 304.87 303.74 304.80 51,948,792 +1.23(+0.41%)
Jan 08, 2020 301.62 303.99 301.08 303.56 73,203,928 +2.43(+0.81%)
Jan 07, 2020 301.41 301.89 300.68 301.14 43,532,468 -0.85(-0.28%)
Jan 06, 2020 299.05 302.07 298.93 301.99 59,640,844 +1.15(+0.38%)
Jan 03, 2020 299.67 301.99 299.62 300.84 83,360,048 -2.30(-0.76%)
Jan 02, 2020 301.89 303.15 300.95 303.14 63,392,216 +2.81(+0.94%)
Dec 31, 2019 299.09 300.58 298.73 300.33 61,201,492 +0.73(+0.24%)
Dec 30, 2019 301.34 301.48 299.11 299.60 53,300,176 -1.66(-0.55%)
Dec 27, 2019 302.08 302.14 300.72 301.26 45,605,920 -0.07(-0.02%)
Dec 26, 2019 300.13 301.34 300.12 301.33 33,127,538 +1.60(+0.53%)
Dec 24, 2019 299.96 300.01 299.43 299.74 21,723,332 +0.01(+0.00%)
Dec 23, 2019 300.07 300.13 299.58 299.73 56,791,196 +0.46(+0.15%)
Dec 20, 2019 299.02 300.43 298.02 299.27 160,045,552 +1.31(+0.44%)
Dec 19, 2019 296.94 298.04 296.69 297.97 91,874,464 +1.02(+0.34%)
Dec 18, 2019 297.13 297.36 296.69 296.94 51,837,892 +0.21(+0.07%)
Dec 17, 2019 297.06 297.36 296.65 296.73 65,801,060 +0.06(+0.02%)
Dec 16, 2019 296.41 297.27 294.58 296.67 89,121,000 +2.02(+0.69%)
Dec 13, 2019 294.22 295.90 293.44 294.64 87,822,832 +0.18(+0.06%)
Dec 12, 2019 291.96 295.26 291.72 294.47 103,596,632 +2.52(+0.86%)
Dec 11, 2019 291.59 292.21 291.04 291.95 57,543,544 +0.83(+0.28%)
Dec 10, 2019 291.39 292.07 290.45 291.12 56,702,056 -0.32(-0.11%)
Dec 09, 2019 291.97 292.65 291.37 291.45 37,517,728 -0.92(-0.31%)
Dec 06, 2019 291.67 292.78 291.66 292.37 52,724,780 +2.65(+0.91%)
Dec 05, 2019 289.92 289.93 288.38 289.72 43,843,228 +0.52(+0.18%)
Dec 04, 2019 288.50 289.81 288.14 289.20 52,866,652 +1.77(+0.62%)
Dec 03, 2019 286.70 287.51 285.18 287.43 80,754,880 -1.94(-0.67%)
Dec 02, 2019 292.11 292.17 288.93 289.37 81,600,056 -2.48(-0.85%)
Nov 29, 2019 292.36 292.61 291.62 291.85 39,409,152 -1.09(-0.37%)
Nov 27, 2019 292.13 292.93 291.90 292.93 48,240,720 +1.30(+0.45%)
Nov 26, 2019 291.01 291.82 290.69 291.63 40,463,248 +0.66(+0.23%)
Nov 25, 2019 289.68 290.97 289.68 290.97 52,393,020 +2.24(+0.77%)
Nov 22, 2019 288.86 289.00 287.71 288.74 48,302,212 +0.43(+0.15%)
Nov 21, 2019 288.67 288.78 287.28 288.31 58,627,224 -0.25(-0.09%)
Nov 20, 2019 289.03 289.56 286.97 288.56 85,535,656 -1.08(-0.37%)
Nov 19, 2019 290.33 290.34 288.98 289.64 73,023,216 -0.08(-0.03%)
Nov 18, 2019 289.27 289.96 288.80 289.72 53,028,296 +0.21(+0.07%)
Nov 15, 2019 288.79 289.55 288.09 289.51 67,532,440 +2.08(+0.72%)
Nov 14, 2019 286.72 287.51 286.07 287.43 55,162,720 +0.42(+0.15%)
Nov 13, 2019 285.90 287.42 285.67 287.01 58,431,660 +0.09(+0.03%)
Nov 12, 2019 286.69 287.84 286.13 286.92 49,860,552 +0.60(+0.21%)
Nov 11, 2019 285.45 286.49 285.31 286.31 38,597,204 -0.55(-0.19%)
Nov 08, 2019 285.80 286.92 285.09 286.86 52,845,508 +0.71(+0.25%)
Nov 07, 2019 286.52 287.52 285.67 286.15 58,274,372 +1.00(+0.35%)
Nov 06, 2019 285.09 285.43 284.19 285.15 50,002,860 +0.06(+0.02%)
Nov 05, 2019 285.61 285.91 284.79 285.09 46,164,112 -0.32(-0.11%)
Nov 04, 2019 285.85 285.99 285.02 285.40 64,932,116 +1.14(+0.40%)
Nov 01, 2019 283.13 284.31 282.96 284.26 76,617,096 +2.61(+0.93%)
Oct 31, 2019 282.39 282.39 280.17 281.65 74,353,064 -0.75(-0.27%)
Oct 30, 2019 281.75 282.79 280.41 282.40 53,430,348 +0.86(+0.31%)
Oct 29, 2019 281.35 282.49 281.21 281.54 47,659,704 -0.08(-0.03%)
Oct 28, 2019 281.29 282.13 281.26 281.62 45,370,712 +1.58(+0.56%)
Oct 25, 2019 278.32 280.60 278.26 280.05 48,684,752 +1.14(+0.41%)
Oct 24, 2019 279.40 279.55 278.06 278.90 38,577,144 +0.46(+0.16%)
Oct 23, 2019 277.38 278.50 277.16 278.45 37,634,156 +0.81(+0.29%)
Oct 22, 2019 279.10 279.40 277.55 277.64 52,871,364 -0.91(-0.33%)
Oct 21, 2019 278.02 278.75 277.57 278.55 42,472,560 +1.88(+0.68%)
Oct 18, 2019 277.34 278.00 275.76 276.68 69,289,944 -1.22(-0.44%)
Oct 17, 2019 278.26 278.78 277.19 277.89 50,365,648 +0.82(+0.29%)
Oct 16, 2019 277.05 277.78 276.63 277.07 54,364,980 -0.45(-0.16%)
Oct 15, 2019 275.87 278.28 275.75 277.52 51,474,444 +2.38(+0.86%)
Oct 14, 2019 274.78 275.47 274.45 275.14 43,629,320 +0.04(+0.01%)
Oct 11, 2019 275.10 277.39 274.98 275.11 109,019,816 +2.82(+1.04%)
Oct 10, 2019 270.37 273.18 270.20 272.28 61,562,788 +1.83(+0.68%)
Oct 09, 2019 270.39 271.41 268.03 270.45 70,544,768 +2.54(+0.95%)
Oct 08, 2019 270.31 270.99 267.87 267.91 109,340,456 -4.22(-1.55%)
Oct 07, 2019 272.50 274.16 271.85 272.13 65,299,860 -1.18(-0.43%)
Oct 04, 2019 270.33 273.57 270.04 273.31 71,834,384 +3.65(+1.35%)
Oct 03, 2019 267.24 269.69 264.46 269.67 92,409,168 +2.19(+0.82%)
Oct 02, 2019 270.67 270.68 266.15 267.47 134,021,648 -4.81(-1.77%)
Oct 01, 2019 276.46 277.12 272.06 272.28 96,782,072 -3.28(-1.19%)
Sep 30, 2019 274.82 276.29 274.77 275.56 56,572,368 +1.27(+0.46%)
Sep 27, 2019 276.55 276.65 272.70 274.29 91,306,504 -1.49(-0.54%)
Sep 26, 2019 276.36 276.57 274.33 275.77 63,206,420 -0.58(-0.21%)
Sep 25, 2019 274.81 276.81 273.30 276.35 79,044,920 +1.25(+0.46%)
Sep 24, 2019 278.01 278.41 273.74 275.10 104,792,016 -1.80(-0.65%)
Sep 23, 2019 276.29 277.63 276.02 276.90 51,113,520 -0.06(-0.02%)
Sep 20, 2019 278.89 279.18 276.15 276.96 104,956,856 -1.31(-0.47%)
Sep 19, 2019 278.69 279.71 277.94 278.28 84,476,680 -0.02(-0.01%)
Sep 18, 2019 277.73 278.41 275.65 278.30 80,148,160 +0.17(+0.06%)
Sep 17, 2019 277.22 278.22 277.05 278.13 46,389,276 +0.70(+0.25%)
Sep 16, 2019 277.13 278.33 276.77 277.43 62,923,864 -0.86(-0.31%)
Sep 13, 2019 278.93 279.29 277.91 278.29 67,193,744 -0.19(-0.07%)
Sep 12, 2019 278.44 279.55 277.66 278.47 78,842,488 +0.96(+0.35%)
Sep 11, 2019 275.87 277.59 275.20 277.51 73,981,840 +1.96(+0.71%)
Sep 10, 2019 274.84 275.62 273.56 275.55 62,664,252 -0.19(-0.07%)
Sep 09, 2019 276.49 276.58 274.65 275.75 55,442,032 +0.27(+0.10%)
Sep 06, 2019 275.59 276.13 274.89 275.48 53,647,188 +0.21(+0.08%)
Sep 05, 2019 274.31 276.20 271.73 275.26 90,129,800 +3.49(+1.29%)
Sep 04, 2019 270.94 271.78 270.17 271.77 50,837,876 +3.05(+1.14%)
Sep 03, 2019 268.56 269.50 267.36 268.72 74,857,232 -1.58(-0.58%)
Aug 30, 2019 271.94 271.96 269.35 270.30 68,120,856 -0.12(-0.04%)
Aug 29, 2019 269.63 270.96 268.60 270.42 62,690,652 +3.41(+1.28%)
Aug 28, 2019 264.47 267.18 263.65 267.01 64,696,044 +1.87(+0.70%)
Aug 27, 2019 267.61 267.99 264.37 265.14 73,819,712 -1.04(-0.39%)
Aug 26, 2019 265.51 266.19 263.95 266.19 78,452,776 +2.91(+1.11%)
Aug 23, 2019 268.89 270.59 262.00 263.28 161,553,392 -6.94(-2.57%)
Aug 22, 2019 271.02 271.67 268.41 270.22 55,948,992 -0.08(-0.03%)
Aug 21, 2019 270.33 270.68 269.63 270.30 53,689,800 +2.18(+0.81%)
Aug 20, 2019 269.67 270.22 267.99 268.12 55,862,436 -2.07(-0.77%)
Aug 19, 2019 270.06 270.88 269.37 270.19 57,988,828 +3.22(+1.20%)
Aug 16, 2019 264.78 267.42 263.15 266.97 92,857,808 +3.88(+1.48%)
Aug 15, 2019 263.31 264.01 261.00 263.09 110,219,616 +0.69(+0.26%)
Aug 14, 2019 266.87 270.31 262.27 262.40 146,576,928 -8.00(-2.96%)
Aug 13, 2019 265.95 271.87 265.60 270.39 102,508,024 +4.10(+1.54%)
Aug 12, 2019 268.00 269.52 265.28 266.30 65,906,268 -3.24(-1.20%)
Aug 09, 2019 270.42 271.03 267.71 269.53 101,410,240 -1.85(-0.68%)
Aug 08, 2019 267.69 271.38 267.12 271.38 94,693,960 +5.22(+1.96%)
Aug 07, 2019 262.86 266.95 260.68 266.16 151,968,224 +0.16(+0.06%)
Aug 06, 2019 264.26 266.23 262.75 266.00 130,439,712 +3.68(+1.40%)
Aug 05, 2019 266.27 266.38 260.38 262.32 192,949,040 -8.13(-3.01%)
Aug 02, 2019 271.60 271.85 268.87 270.46 126,316,304 -2.05(-0.75%)
Aug 01, 2019 275.06 278.08 271.70 272.51 154,230,976 -2.39(-0.87%)
Jul 31, 2019 278.19 278.39 272.84 274.90 112,739,592 -3.04(-1.09%)
Jul 30, 2019 277.20 278.36 276.81 277.94 49,570,428 -0.68(-0.25%)
Jul 29, 2019 279.02 279.06 278.06 278.63 41,237,052 -0.51(-0.18%)
Jul 26, 2019 277.98 279.34 277.85 279.14 48,778,236 +1.86(+0.67%)
Jul 25, 2019 278.15 278.20 276.46 277.28 59,922,296 -1.33(-0.48%)
Jul 24, 2019 276.53 278.61 276.44 278.61 51,056,616 +1.30(+0.47%)
Jul 23, 2019 276.49 277.31 275.63 277.31 48,268,592 +1.97(+0.72%)
Jul 22, 2019 275.07 275.89 274.54 275.34 47,245,508 +0.67(+0.25%)
Jul 19, 2019 277.32 277.34 274.47 274.66 76,905,680 -1.53(-0.56%)
Jul 18, 2019 274.68 276.59 274.23 276.20 55,909,968 +1.01(+0.37%)
Jul 17, 2019 277.05 277.21 275.19 275.19 47,660,348 -1.82(-0.66%)
Jul 16, 2019 277.88 278.09 276.76 277.01 43,873,796 -0.96(-0.35%)
Jul 15, 2019 278.32 278.32 277.45 277.97 36,647,524 +0.09(+0.03%)
Jul 12, 2019 277.14 277.95 276.83 277.88 43,661,088 +1.24(+0.45%)
Jul 11, 2019 276.65 276.89 275.62 276.64 55,014,860 +0.65(+0.23%)
Jul 10, 2019 275.77 276.96 275.23 276.00 63,363,944 +1.31(+0.48%)
Jul 09, 2019 273.16 274.99 273.10 274.68 44,442,284 +0.34(+0.12%)
Jul 08, 2019 274.52 275.67 273.79 274.34 49,548,932 -1.52(-0.55%)
Jul 05, 2019 274.91 276.02 273.59 275.86 55,911,800 -0.31(-0.11%)
Jul 03, 2019 274.67 276.19 274.52 276.17 44,250,096 +2.19(+0.80%)
Jul 02, 2019 273.06 274.04 272.36 273.98 66,501,444 +0.71(+0.26%)
Jul 01, 2019 274.21 274.43 272.04 273.27 85,567,800 +2.46(+0.91%)
Jun 28, 2019 270.42 271.32 269.89 270.81 64,214,184 +1.39(+0.51%)
Jun 27, 2019 269.25 269.94 268.86 269.42 43,580,784 +0.95(+0.35%)
Jun 26, 2019 269.65 270.17 268.36 268.47 55,771,152 -0.27(-0.10%)
Jun 25, 2019 271.46 271.48 268.63 268.74 88,577,648 -2.66(-0.98%)
Jun 24, 2019 271.95 272.27 271.24 271.40 51,469,544 -0.33(-0.12%)
Jun 21, 2019 271.85 273.14 271.51 271.73 90,135,872 -0.40(-0.15%)
Jun 20, 2019 272.30 272.54 269.62 272.13 126,693,136 +2.00(+0.74%)
Jun 19, 2019 269.08 270.10 268.09 270.13 85,422,168 +1.19(+0.44%)
Jun 18, 2019 268.02 270.02 267.65 268.95 92,790,496 +2.79(+1.05%)
Jun 17, 2019 266.30 266.94 265.99 266.16 42,576,084 +0.10(+0.04%)
Jun 14, 2019 266.06 266.68 265.28 266.06 56,887,592 -0.29(-0.11%)
Jun 13, 2019 266.19 266.72 265.47 266.35 53,174,300 +1.09(+0.41%)
Jun 12, 2019 265.49 266.06 264.73 265.26 51,167,172 -0.47(-0.18%)
Jun 11, 2019 267.65 268.03 265.06 265.73 63,734,016 -0.06(-0.02%)
Jun 10, 2019 266.16 267.49 265.70 265.79 66,047,040 +1.21(+0.46%)
Jun 07, 2019 263.00 265.68 262.82 264.58 80,748,984 +2.62(+1.00%)
Jun 06, 2019 260.57 262.65 259.90 261.96 75,445,016 +1.69(+0.65%)
Jun 05, 2019 259.69 260.29 257.84 260.26 77,278,848 +2.24(+0.87%)
Jun 04, 2019 254.89 258.17 254.43 258.03 83,908,136 +5.48(+2.17%)
Jun 03, 2019 253.23 254.37 251.19 252.55 104,750,152 -0.64(-0.25%)
May 31, 2019 254.05 254.89 253.16 253.19 94,437,424 -3.46(-1.35%)
May 30, 2019 256.72 257.58 255.52 256.65 67,495,976 +0.46(+0.18%)
May 29, 2019 256.54 256.95 254.51 256.19 114,056,616 -1.49(-0.58%)
May 28, 2019 260.38 261.36 257.66 257.68 72,291,312 -2.42(-0.93%)
May 24, 2019 260.98 261.40 259.46 260.10 60,087,556 +0.59(+0.23%)
May 23, 2019 260.45 260.49 258.07 259.51 105,565,888 -3.21(-1.22%)
May 22, 2019 262.55 263.69 262.23 262.72 53,762,324 -0.81(-0.31%)
May 21, 2019 262.90 263.92 262.65 263.53 50,913,724 +2.35(+0.90%)
May 20, 2019 261.28 262.54 260.41 261.18 68,268,304 -1.74(-0.66%)
May 17, 2019 262.27 265.45 262.25 262.91 109,104,120 -1.71(-0.65%)
May 16, 2019 262.91 266.01 262.84 264.62 83,404,328 +2.43(+0.93%)
May 15, 2019 259.00 262.85 258.79 262.20 80,360,720 +1.53(+0.59%)
May 14, 2019 259.37 262.23 259.24 260.67 83,675,696 +2.34(+0.90%)
May 13, 2019 259.77 260.75 257.48 258.33 138,338,656 -6.66(-2.51%)
May 10, 2019 262.71 265.76 259.66 264.99 122,233,512 +1.33(+0.50%)
May 09, 2019 262.35 264.28 260.58 263.67 112,297,608 -0.80(-0.30%)
May 08, 2019 264.47 266.21 263.86 264.47 99,505,976 -0.68(-0.26%)
May 07, 2019 266.88 267.48 262.88 265.15 157,242,320 -4.19(-1.55%)
May 06, 2019 266.05 269.78 265.73 269.33 116,426,120 -1.11(-0.41%)
May 03, 2019 269.33 270.73 267.94 270.45 61,474,392 +2.62(+0.98%)
May 02, 2019 268.29 269.22 266.30 267.82 70,682,248 -0.58(-0.22%)
May 01, 2019 271.08 271.29 268.39 268.40 77,872,080 -2.03(-0.75%)
Apr 30, 2019 269.95 270.73 268.50 270.44 88,135,520 +0.14(+0.05%)
Apr 29, 2019 269.97 270.83 269.88 270.30 62,119,860 +0.42(+0.16%)
Apr 26, 2019 268.67 269.95 267.88 269.88 55,356,484 +1.54(+0.57%)
Apr 25, 2019 268.69 269.30 267.41 268.34 62,778,204 -0.45(-0.17%)
Apr 24, 2019 269.31 269.65 268.64 268.79 54,765,576 -0.60(-0.22%)
Apr 23, 2019 267.37 269.63 267.13 269.39 56,773,816 +2.40(+0.90%)
Apr 22, 2019 265.98 267.13 265.88 266.99 43,647,716 +0.23(+0.09%)
Apr 18, 2019 266.83 267.03 265.51 266.76 74,700,112 +0.52(+0.20%)
Apr 17, 2019 268.03 268.05 265.81 266.23 63,277,688 -0.65(-0.24%)
Apr 16, 2019 267.61 267.67 266.28 266.89 56,691,752 +0.10(+0.04%)
Apr 15, 2019 266.96 267.06 265.89 266.79 53,907,972 -0.10(-0.04%)
Apr 12, 2019 266.74 267.17 265.14 266.89 75,808,184 +1.79(+0.68%)
Apr 11, 2019 265.66 265.67 264.51 265.09 59,868,804 -0.07(-0.03%)
Apr 10, 2019 264.69 265.26 264.26 265.17 57,155,696 +0.90(+0.34%)
Apr 09, 2019 264.64 264.97 263.70 264.26 71,887,000 -1.36(-0.51%)
Apr 08, 2019 264.99 265.74 264.32 265.63 58,209,388 +0.20(+0.08%)
Apr 05, 2019 264.83 265.48 264.53 265.42 63,733,712 +1.28(+0.48%)
Apr 04, 2019 263.78 264.40 263.07 264.15 53,238,304 +0.70(+0.27%)
Apr 03, 2019 264.27 264.68 262.83 263.45 74,163,968 +0.73(+0.28%)
Apr 02, 2019 263.10 263.27 262.22 262.72 43,531,292 -0.18(-0.07%)
Apr 01, 2019 261.87 263.21 261.59 262.90 84,317,832 +3.08(+1.19%)
Mar 29, 2019 259.74 260.15 258.59 259.82 89,353,768 +1.27(+0.49%)
Mar 28, 2019 257.86 258.65 256.69 258.55 61,023,236 +1.33(+0.52%)
Mar 27, 2019 258.56 259.16 255.64 257.22 78,475,624 -1.35(-0.52%)
Mar 26, 2019 258.45 259.55 257.14 258.57 74,015,352 +1.91(+0.75%)
Mar 25, 2019 256.50 257.72 255.37 256.66 92,971,824 -0.19(-0.08%)
Mar 22, 2019 260.50 261.04 256.79 256.85 133,355,496 -5.04(-1.92%)
Mar 21, 2019 258.13 262.31 258.08 261.89 86,457,616 +2.93(+1.13%)
Mar 20, 2019 259.53 260.76 257.84 258.97 91,943,992 -0.78(-0.30%)
Mar 19, 2019 260.77 261.55 258.84 259.75 98,108,128 +0.06(+0.02%)
Mar 18, 2019 258.97 259.99 258.74 259.69 67,592,424 +0.94(+0.36%)
Mar 15, 2019 258.04 259.57 257.85 258.75 88,399,304 +1.27(+0.49%)
Mar 14, 2019 257.67 258.10 257.03 257.47 73,690,616 -0.17(-0.06%)
Mar 13, 2019 256.85 258.59 256.69 257.64 87,941,488 +1.69(+0.66%)
Mar 12, 2019 255.55 256.48 255.36 255.94 86,930,728 +0.96(+0.38%)
Mar 11, 2019 252.07 255.15 252.04 254.98 71,010,968 +3.65(+1.45%)
Mar 08, 2019 249.95 251.51 249.47 251.34 93,688,328 -0.50(-0.20%)
Mar 07, 2019 253.51 253.66 250.98 251.84 103,432,576 -2.12(-0.84%)
Mar 06, 2019 255.63 255.64 253.64 253.97 81,776,872 -1.55(-0.61%)
Mar 05, 2019 255.99 256.19 254.96 255.51 64,406,612 -0.35(-0.14%)
Mar 04, 2019 257.88 258.12 253.52 255.86 116,161,768 -0.93(-0.36%)
Mar 01, 2019 256.81 257.22 255.33 256.80 86,136,872 +1.59(+0.62%)
Feb 28, 2019 255.46 255.91 254.87 255.20 75,538,648 -0.48(-0.19%)
Feb 27, 2019 255.06 256.04 254.10 255.68 62,000,520 -0.11(-0.04%)
Feb 26, 2019 255.60 256.69 255.41 255.79 61,927,004 -0.18(-0.07%)
Feb 25, 2019 257.08 257.61 255.89 255.97 75,288,368 +0.35(+0.14%)
Feb 22, 2019 254.68 255.83 254.03 255.62 85,300,520 +1.58(+0.62%)
Feb 21, 2019 254.31 254.67 253.07 254.05 69,950,896 -0.91(-0.36%)
Feb 20, 2019 254.41 255.42 253.89 254.96 83,573,744 +0.51(+0.20%)
Feb 19, 2019 253.19 255.11 253.18 254.44 64,424,120 +0.44(+0.17%)
Feb 15, 2019 253.08 254.04 252.87 254.00 106,019,976 +2.74(+1.09%)
Feb 14, 2019 250.72 252.42 249.88 251.27 90,498,456 -0.56(-0.22%)
Feb 13, 2019 251.86 252.69 251.43 251.82 71,126,336 +0.82(+0.32%)
Feb 12, 2019 249.47 251.39 249.40 251.01 78,666,240 +3.19(+1.29%)
Feb 11, 2019 248.35 248.62 247.28 247.82 74,100,008 +0.14(+0.06%)
Feb 08, 2019 246.11 247.79 245.27 247.69 82,760,768 +0.30(+0.12%)
Feb 07, 2019 248.12 248.67 245.69 247.38 104,000,904 -2.38(-0.95%)
Feb 06, 2019 249.81 250.31 249.01 249.76 63,629,240 -0.33(-0.13%)
Feb 05, 2019 249.49 250.41 248.98 250.09 86,793,064 +1.04(+0.42%)
Feb 04, 2019 247.35 249.11 246.67 249.05 66,249,336 +1.74(+0.70%)
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.