Skip to main content

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

544.81 -0.02 (-0.00%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 282.39 282.39 280.16 281.65 74,353,792 -0.75(-0.27%)
Oct 30, 2019 281.74 282.78 280.40 282.40 53,430,880 +0.86(+0.31%)
Oct 29, 2019 281.34 282.49 281.21 281.54 47,660,176 -0.08(-0.03%)
Oct 28, 2019 281.29 282.13 281.26 281.62 45,371,160 +1.58(+0.56%)
Oct 25, 2019 278.32 280.60 278.26 280.04 48,685,232 +1.14(+0.41%)
Oct 24, 2019 279.40 279.55 278.06 278.90 38,577,524 +0.45(+0.16%)
Oct 23, 2019 277.38 278.50 277.15 278.45 37,634,528 +0.81(+0.29%)
Oct 22, 2019 279.10 279.39 277.55 277.64 52,871,888 -0.91(-0.33%)
Oct 21, 2019 278.02 278.75 277.56 278.55 42,472,980 +1.88(+0.68%)
Oct 18, 2019 277.34 278.00 275.76 276.67 69,290,632 -1.22(-0.44%)
Oct 17, 2019 278.26 278.78 277.18 277.89 50,366,148 +0.82(+0.29%)
Oct 16, 2019 277.04 277.78 276.63 277.07 54,365,520 -0.44(-0.16%)
Oct 15, 2019 275.86 278.28 275.74 277.52 51,474,952 +2.38(+0.86%)
Oct 14, 2019 274.78 275.46 274.44 275.14 43,629,752 +0.04(+0.01%)
Oct 11, 2019 275.09 277.39 274.98 275.10 109,020,888 +2.82(+1.04%)
Oct 10, 2019 270.37 273.18 270.20 272.28 61,563,396 +1.83(+0.68%)
Oct 09, 2019 270.39 271.41 268.03 270.45 70,545,464 +2.54(+0.95%)
Oct 08, 2019 270.30 270.99 267.87 267.91 109,341,536 -4.23(-1.55%)
Oct 07, 2019 272.49 274.16 271.84 272.13 65,300,504 -1.18(-0.43%)
Oct 04, 2019 270.33 273.57 270.03 273.31 71,835,096 +3.65(+1.35%)
Oct 03, 2019 267.24 269.69 264.46 269.66 92,410,080 +2.19(+0.82%)
Oct 02, 2019 270.67 270.67 266.15 267.47 134,022,976 -4.81(-1.77%)
Oct 01, 2019 276.46 277.12 272.06 272.28 96,783,032 -3.28(-1.19%)
Sep 30, 2019 274.81 276.28 274.77 275.56 56,572,928 +1.27(+0.46%)
Sep 27, 2019 276.54 276.65 272.70 274.29 91,307,408 -1.49(-0.54%)
Sep 26, 2019 276.36 276.57 274.33 275.77 63,207,044 -0.57(-0.21%)
Sep 25, 2019 274.81 276.80 273.29 276.35 79,045,696 +1.25(+0.46%)
Sep 24, 2019 278.01 278.41 273.74 275.09 104,793,056 -1.80(-0.65%)
Sep 23, 2019 276.28 277.63 276.02 276.89 51,114,028 -0.06(-0.02%)
Sep 20, 2019 278.89 279.18 276.15 276.96 104,957,888 -1.31(-0.47%)
Sep 19, 2019 278.69 279.71 277.93 278.27 84,477,400 -0.02(-0.01%)
Sep 18, 2019 277.73 278.40 275.65 278.29 80,148,840 +0.17(+0.06%)
Sep 17, 2019 277.22 278.22 277.05 278.13 46,389,668 +0.70(+0.25%)
Sep 16, 2019 277.13 278.33 276.77 277.43 62,924,400 -0.86(-0.31%)
Sep 13, 2019 278.92 279.28 277.91 278.28 67,194,312 -0.19(-0.07%)
Sep 12, 2019 278.43 279.55 277.66 278.47 78,843,160 +0.96(+0.35%)
Sep 11, 2019 275.86 277.59 275.20 277.51 73,982,472 +1.96(+0.71%)
Sep 10, 2019 274.84 275.61 273.55 275.55 62,664,788 -0.19(-0.07%)
Sep 09, 2019 276.48 276.57 274.65 275.74 55,442,504 +0.27(+0.10%)
Sep 06, 2019 275.59 276.13 274.89 275.48 53,647,644 +0.21(+0.08%)
Sep 05, 2019 274.31 276.20 271.73 275.26 90,130,568 +3.49(+1.29%)
Sep 04, 2019 270.94 271.78 270.17 271.77 50,838,308 +3.05(+1.14%)
Sep 03, 2019 268.56 269.50 267.36 268.72 74,857,872 -1.58(-0.58%)
Aug 30, 2019 271.94 271.95 269.35 270.30 68,121,432 -0.12(-0.04%)
Aug 29, 2019 269.62 270.95 268.60 270.42 62,691,188 +3.41(+1.28%)
Aug 28, 2019 264.47 267.18 263.64 267.01 64,696,596 +1.87(+0.70%)
Aug 27, 2019 267.61 267.99 264.37 265.14 73,820,344 -1.04(-0.39%)
Aug 26, 2019 265.51 266.19 263.95 266.19 78,453,440 +2.91(+1.11%)
Aug 23, 2019 268.88 270.58 262.00 263.27 161,554,768 -6.94(-2.57%)
Aug 22, 2019 271.02 271.67 268.40 270.22 55,949,468 -0.08(-0.03%)
Aug 21, 2019 270.33 270.68 269.62 270.30 53,690,256 +2.18(+0.81%)
Aug 20, 2019 269.67 270.22 267.99 268.12 55,862,912 -2.07(-0.77%)
Aug 19, 2019 270.06 270.88 269.37 270.19 57,989,320 +3.22(+1.20%)
Aug 16, 2019 264.78 267.42 263.15 266.97 92,858,600 +3.88(+1.48%)
Aug 15, 2019 263.30 264.00 261.00 263.09 110,220,552 +0.69(+0.26%)
Aug 14, 2019 266.87 270.31 262.27 262.40 146,578,176 -7.99(-2.96%)
Aug 13, 2019 265.95 271.87 265.59 270.39 102,508,896 +4.09(+1.54%)
Aug 12, 2019 268.00 269.52 265.28 266.30 65,906,832 -3.23(-1.20%)
Aug 09, 2019 270.42 271.03 267.71 269.53 101,411,104 -1.85(-0.68%)
Aug 08, 2019 267.68 271.38 267.12 271.38 94,694,768 +5.22(+1.96%)
Aug 07, 2019 262.86 266.94 260.68 266.16 151,969,520 +0.16(+0.06%)
Aug 06, 2019 264.25 266.22 262.75 266.00 130,440,824 +3.68(+1.40%)
Aug 05, 2019 266.27 266.38 260.38 262.32 192,950,688 -8.13(-3.01%)
Aug 02, 2019 271.59 271.84 268.87 270.46 126,317,376 -2.05(-0.75%)
Aug 01, 2019 275.06 278.08 271.69 272.51 154,232,288 -2.39(-0.87%)
Jul 31, 2019 278.19 278.39 272.84 274.90 112,740,552 -3.04(-1.09%)
Jul 30, 2019 277.19 278.36 276.81 277.94 49,570,852 -0.68(-0.25%)
Jul 29, 2019 279.01 279.06 278.06 278.63 41,237,404 -0.51(-0.18%)
Jul 26, 2019 277.98 279.34 277.85 279.13 48,778,652 +1.86(+0.67%)
Jul 25, 2019 278.15 278.20 276.45 277.28 59,922,804 -1.33(-0.48%)
Jul 24, 2019 276.53 278.61 276.44 278.61 51,057,052 +1.30(+0.47%)
Jul 23, 2019 276.48 277.31 275.63 277.31 48,269,004 +1.97(+0.72%)
Jul 22, 2019 275.07 275.89 274.54 275.34 47,245,908 +0.68(+0.25%)
Jul 19, 2019 277.31 277.34 274.47 274.66 76,906,328 -1.54(-0.56%)
Jul 18, 2019 274.68 276.58 274.23 276.20 55,910,444 +1.01(+0.37%)
Jul 17, 2019 277.05 277.21 275.19 275.19 47,660,752 -1.82(-0.66%)
Jul 16, 2019 277.88 278.09 276.76 277.01 43,874,168 -0.96(-0.35%)
Jul 15, 2019 278.32 278.32 277.45 277.97 36,647,836 +0.09(+0.03%)
Jul 12, 2019 277.14 277.95 276.82 277.88 43,661,460 +1.24(+0.45%)
Jul 11, 2019 276.65 276.89 275.61 276.64 55,015,328 +0.65(+0.23%)
Jul 10, 2019 275.77 276.96 275.23 275.99 63,364,484 +1.31(+0.48%)
Jul 09, 2019 273.15 274.99 273.10 274.68 44,442,660 +0.34(+0.12%)
Jul 08, 2019 274.51 275.67 273.78 274.34 49,549,356 -1.52(-0.55%)
Jul 05, 2019 274.91 276.02 273.59 275.85 55,912,276 -0.31(-0.11%)
Jul 03, 2019 274.67 276.19 274.52 276.17 44,250,472 +2.19(+0.80%)
Jul 02, 2019 273.05 274.03 272.36 273.98 66,502,012 +0.71(+0.26%)
Jul 01, 2019 274.21 274.43 272.04 273.27 85,568,528 +2.46(+0.91%)
Jun 28, 2019 270.42 271.32 269.89 270.81 64,214,728 +1.39(+0.51%)
Jun 27, 2019 269.25 269.94 268.86 269.42 43,581,156 +0.95(+0.35%)
Jun 26, 2019 269.65 270.17 268.36 268.47 55,771,624 -0.27(-0.10%)
Jun 25, 2019 271.45 271.48 268.63 268.74 88,578,400 -2.66(-0.98%)
Jun 24, 2019 271.94 272.27 271.24 271.40 51,469,980 -0.33(-0.12%)
Jun 21, 2019 271.85 273.14 271.51 271.73 90,136,640 -0.39(-0.15%)
Jun 20, 2019 272.29 272.54 269.62 272.13 126,694,064 +2.00(+0.74%)
Jun 19, 2019 269.08 270.10 268.09 270.13 85,422,792 +1.19(+0.44%)
Jun 18, 2019 268.02 270.02 267.65 268.94 92,791,176 +2.79(+1.05%)
Jun 17, 2019 266.30 266.94 265.98 266.16 42,576,396 +0.10(+0.04%)
Jun 14, 2019 266.06 266.67 265.27 266.06 56,888,008 -0.29(-0.11%)
Jun 13, 2019 266.19 266.72 265.47 266.35 53,174,688 +1.09(+0.41%)
Jun 12, 2019 265.49 266.06 264.73 265.26 51,167,544 -0.47(-0.18%)
Jun 11, 2019 267.65 268.02 265.06 265.73 63,734,480 -0.06(-0.02%)
Jun 10, 2019 266.16 267.49 265.70 265.79 66,047,524 +1.21(+0.46%)
Jun 07, 2019 262.99 265.68 262.82 264.58 80,749,576 +2.62(+1.00%)
Jun 06, 2019 260.57 262.64 259.90 261.95 75,445,568 +1.69(+0.65%)
Jun 05, 2019 259.68 260.29 257.83 260.26 77,279,416 +2.24(+0.87%)
Jun 04, 2019 254.89 258.17 254.43 258.03 83,908,752 +5.48(+2.17%)
Jun 03, 2019 253.23 254.37 251.18 252.54 104,750,920 -0.64(-0.25%)
May 31, 2019 254.04 254.89 253.16 253.19 94,438,120 -3.46(-1.35%)
May 30, 2019 256.72 257.58 255.52 256.65 67,496,472 +0.46(+0.18%)
May 29, 2019 256.54 256.95 254.51 256.19 114,057,456 -1.49(-0.58%)
May 28, 2019 260.38 261.36 257.66 257.68 72,291,840 -2.42(-0.93%)
May 24, 2019 260.98 261.40 259.46 260.10 60,087,996 +0.59(+0.23%)
May 23, 2019 260.45 260.49 258.06 259.51 105,566,664 -3.21(-1.22%)
May 22, 2019 262.55 263.69 262.23 262.72 53,762,720 -0.81(-0.31%)
May 21, 2019 262.90 263.91 262.64 263.53 50,914,100 +2.35(+0.90%)
May 20, 2019 261.27 262.53 260.41 261.17 68,268,800 -1.74(-0.66%)
May 17, 2019 262.27 265.45 262.25 262.91 109,104,920 -1.71(-0.65%)
May 16, 2019 262.91 266.01 262.84 264.62 83,404,944 +2.43(+0.93%)
May 15, 2019 259.00 262.85 258.79 262.19 80,361,304 +1.53(+0.59%)
May 14, 2019 259.37 262.23 259.24 260.67 83,676,312 +2.34(+0.90%)
May 13, 2019 259.77 260.75 257.48 258.33 138,339,680 -6.66(-2.51%)
May 10, 2019 262.71 265.76 259.65 264.99 122,234,408 +1.32(+0.50%)
May 09, 2019 262.35 264.28 260.57 263.67 112,298,432 -0.80(-0.30%)
May 08, 2019 264.47 266.21 263.86 264.47 99,506,704 -0.68(-0.26%)
May 07, 2019 266.88 267.48 262.88 265.15 157,243,456 -4.19(-1.55%)
May 06, 2019 266.05 269.78 265.73 269.33 116,426,976 -1.11(-0.41%)
May 03, 2019 269.33 270.73 267.93 270.44 61,474,844 +2.62(+0.98%)
May 02, 2019 268.28 269.22 266.30 267.82 70,682,760 -0.58(-0.22%)
May 01, 2019 271.08 271.29 268.39 268.40 77,872,656 -2.03(-0.75%)
Apr 30, 2019 269.95 270.73 268.50 270.44 88,136,160 +0.14(+0.05%)
Apr 29, 2019 269.97 270.83 269.87 270.30 62,120,316 +0.42(+0.16%)
Apr 26, 2019 268.67 269.95 267.88 269.87 55,356,888 +1.54(+0.57%)
Apr 25, 2019 268.69 269.29 267.41 268.34 62,778,664 -0.45(-0.17%)
Apr 24, 2019 269.30 269.64 268.64 268.79 54,765,976 -0.60(-0.22%)
Apr 23, 2019 267.36 269.63 267.12 269.39 56,774,232 +2.40(+0.90%)
Apr 22, 2019 265.97 267.13 265.88 266.99 43,648,036 +0.23(+0.09%)
Apr 18, 2019 266.83 267.03 265.50 266.76 74,700,656 +0.52(+0.20%)
Apr 17, 2019 268.02 268.04 265.81 266.23 63,278,152 -0.65(-0.24%)
Apr 16, 2019 267.61 267.67 266.28 266.88 56,692,164 +0.10(+0.04%)
Apr 15, 2019 266.96 267.06 265.89 266.78 53,908,364 -0.10(-0.04%)
Apr 12, 2019 266.74 267.17 265.14 266.88 75,808,744 +1.79(+0.68%)
Apr 11, 2019 265.66 265.67 264.51 265.09 59,869,240 -0.07(-0.03%)
Apr 10, 2019 264.69 265.26 264.26 265.17 57,156,112 +0.90(+0.34%)
Apr 09, 2019 264.64 264.97 263.70 264.26 71,887,528 -1.36(-0.51%)
Apr 08, 2019 264.99 265.74 264.32 265.62 58,209,812 +0.20(+0.08%)
Apr 05, 2019 264.82 265.48 264.53 265.42 63,734,176 +1.28(+0.48%)
Apr 04, 2019 263.78 264.40 263.07 264.14 53,238,696 +0.70(+0.27%)
Apr 03, 2019 264.27 264.68 262.83 263.44 74,164,512 +0.73(+0.28%)
Apr 02, 2019 263.10 263.27 262.22 262.72 43,531,612 -0.18(-0.07%)
Apr 01, 2019 261.86 263.21 261.59 262.90 84,318,448 +3.08(+1.19%)
Mar 29, 2019 259.74 260.15 258.59 259.82 89,354,424 +1.27(+0.49%)
Mar 28, 2019 257.86 258.65 256.68 258.55 61,023,680 +1.33(+0.52%)
Mar 27, 2019 258.56 259.16 255.64 257.22 78,476,200 -1.35(-0.52%)
Mar 26, 2019 258.45 259.55 257.13 258.57 74,015,896 +1.91(+0.75%)
Mar 25, 2019 256.50 257.71 255.37 256.66 92,972,504 -0.19(-0.08%)
Mar 22, 2019 260.50 261.04 256.79 256.85 133,356,472 -5.04(-1.92%)
Mar 21, 2019 258.13 262.30 258.08 261.89 86,458,248 +2.93(+1.13%)
Mar 20, 2019 259.53 260.76 257.83 258.96 91,944,664 -0.78(-0.30%)
Mar 19, 2019 260.77 261.55 258.84 259.75 98,108,848 +0.06(+0.02%)
Mar 18, 2019 258.96 259.99 258.74 259.68 67,592,920 +0.94(+0.36%)
Mar 15, 2019 258.04 259.57 257.84 258.75 88,399,952 +1.27(+0.49%)
Mar 14, 2019 257.67 258.10 257.02 257.47 73,691,192 -0.17(-0.06%)
Mar 13, 2019 256.85 258.59 256.69 257.64 87,942,168 +1.69(+0.66%)
Mar 12, 2019 255.55 256.47 255.36 255.94 86,931,400 +0.96(+0.38%)
Mar 11, 2019 252.07 255.15 252.04 254.98 71,011,520 +3.65(+1.45%)
Mar 08, 2019 249.94 251.51 249.47 251.34 93,689,056 -0.50(-0.20%)
Mar 07, 2019 253.51 253.65 250.98 251.84 103,433,376 -2.12(-0.84%)
Mar 06, 2019 255.63 255.64 253.63 253.97 81,777,504 -1.55(-0.61%)
Mar 05, 2019 255.99 256.19 254.95 255.51 64,407,112 -0.35(-0.14%)
Mar 04, 2019 257.88 258.12 253.52 255.86 116,162,672 -0.93(-0.36%)
Mar 01, 2019 256.81 257.22 255.33 256.80 86,137,544 +1.59(+0.62%)
Feb 28, 2019 255.46 255.91 254.87 255.20 75,539,232 -0.48(-0.19%)
Feb 27, 2019 255.06 256.04 254.10 255.68 62,001,000 -0.11(-0.04%)
Feb 26, 2019 255.59 256.69 255.40 255.79 61,927,484 -0.18(-0.07%)
Feb 25, 2019 257.08 257.61 255.89 255.97 75,288,952 +0.35(+0.14%)
Feb 22, 2019 254.68 255.82 254.03 255.62 85,301,184 +1.57(+0.62%)
Feb 21, 2019 254.30 254.67 253.07 254.05 69,951,440 -0.91(-0.36%)
Feb 20, 2019 254.41 255.42 253.89 254.95 83,574,392 +0.51(+0.20%)
Feb 19, 2019 253.19 255.11 253.18 254.44 64,424,616 +0.44(+0.17%)
Feb 15, 2019 253.08 254.04 252.87 254.00 106,020,800 +2.74(+1.09%)
Feb 14, 2019 250.71 252.42 249.88 251.26 90,499,160 -0.56(-0.22%)
Feb 13, 2019 251.86 252.68 251.43 251.82 71,126,888 +0.81(+0.32%)
Feb 12, 2019 249.47 251.39 249.40 251.01 78,666,848 +3.19(+1.29%)
Feb 11, 2019 248.35 248.62 247.28 247.82 74,100,584 +0.14(+0.06%)
Feb 08, 2019 246.11 247.78 245.26 247.68 82,761,408 +0.30(+0.12%)
Feb 07, 2019 248.11 248.67 245.69 247.38 104,001,704 -2.38(-0.95%)
Feb 06, 2019 249.81 250.31 249.01 249.76 63,629,732 -0.33(-0.13%)
Feb 05, 2019 249.49 250.40 248.97 250.09 86,793,736 +1.04(+0.42%)
Feb 04, 2019 247.35 249.11 246.67 249.05 66,249,848 +1.74(+0.70%)
Feb 01, 2019 247.39 248.35 246.50 247.31 93,674,528 +0.12(+0.05%)
Jan 31, 2019 244.97 247.68 244.75 247.19 113,329,648 +2.15(+0.88%)
Jan 30, 2019 242.76 245.90 241.99 245.04 100,712,552 +3.82(+1.58%)
Jan 29, 2019 241.69 242.26 240.37 241.22 71,874,784 -0.32(-0.13%)
Jan 28, 2019 241.20 241.60 239.73 241.54 92,957,136 -1.85(-0.76%)
Jan 25, 2019 243.23 244.23 241.45 243.39 105,796,608 +2.04(+0.85%)
Jan 24, 2019 241.03 241.94 240.00 241.35 64,410,468 +0.13(+0.05%)
Jan 23, 2019 241.77 242.48 238.70 241.22 92,124,088 +0.50(+0.21%)
Jan 22, 2019 242.51 242.73 239.07 240.71 126,011,720 -3.30(-1.35%)
Jan 18, 2019 242.66 244.49 240.84 244.01 139,667,200 +3.20(+1.33%)
Jan 17, 2019 238.10 241.69 238.06 240.81 103,887,552 +1.81(+0.76%)
Jan 16, 2019 238.85 239.90 238.65 238.99 84,653,520 +0.58(+0.24%)
Jan 15, 2019 236.10 238.74 236.09 238.42 92,814,856 +2.70(+1.15%)
Jan 14, 2019 235.22 236.54 234.81 235.71 76,436,712 -1.45(-0.61%)
Jan 11, 2019 235.97 237.19 235.38 237.16 80,653,080 +0.09(+0.04%)
Jan 10, 2019 234.67 237.33 233.97 237.07 105,448,160 +0.83(+0.35%)
Jan 09, 2019 235.86 237.10 234.61 236.24 103,448,088 +1.10(+0.47%)
Jan 08, 2019 235.18 235.63 232.60 235.14 111,625,280 +2.19(+0.94%)
Jan 07, 2019 231.40 234.39 230.49 232.95 111,813,416 +1.82(+0.79%)
Jan 04, 2019 226.73 231.79 226.35 231.13 155,750,720 +7.49(+3.35%)
Jan 03, 2019 227.32 227.63 223.14 223.63 157,045,680 -5.47(-2.39%)
Jan 02, 2019 225.26 230.05 225.23 229.10 138,293,504 +0.24(+0.10%)
Dec 31, 2018 228.53 229.11 226.62 228.86 157,574,896 +1.99(+0.88%)
Dec 28, 2018 228.55 230.22 225.69 226.88 167,185,376 -0.29(-0.13%)
Dec 27, 2018 222.13 227.37 218.83 227.17 202,035,808 +1.73(+0.77%)
Dec 26, 2018 216.09 225.44 214.07 225.44 237,931,760 +10.84(+5.05%)
Dec 24, 2018 218.90 220.54 214.53 214.60 160,864,240 -5.82(-2.64%)
Dec 21, 2018 225.95 228.67 219.76 220.42 278,837,536 -4.61(-2.05%)
Dec 20, 2018 227.48 229.08 222.74 225.03 273,189,696 -3.72(-1.63%)
Dec 19, 2018 232.31 236.17 227.02 228.75 235,722,464 -3.48(-1.50%)
Dec 18, 2018 234.16 234.85 230.59 232.23 147,050,688 -0.25(-0.11%)
Dec 17, 2018 236.17 237.30 230.81 232.49 181,560,384 -4.65(-1.96%)
Dec 14, 2018 239.41 240.38 236.58 237.14 128,467,568 -4.46(-1.85%)
Dec 13, 2018 242.65 243.53 240.46 241.60 105,993,888 -0.08(-0.03%)
Dec 12, 2018 243.51 244.91 241.60 241.68 107,439,240 +1.21(+0.50%)
Dec 11, 2018 243.69 243.88 238.97 240.47 133,019,080 +0.05(+0.02%)
Dec 10, 2018 239.78 241.41 235.46 240.42 166,050,576 +0.46(+0.19%)
Dec 07, 2018 245.32 246.93 239.11 239.96 176,859,856 -5.71(-2.32%)
Dec 06, 2018 242.10 245.79 238.93 245.67 223,966,624 -0.37(-0.15%)
Dec 04, 2018 253.44 253.87 245.73 246.04 195,496,176 -8.24(-3.24%)
Dec 03, 2018 255.18 255.28 252.65 254.28 113,023,680 +3.32(+1.32%)
Nov 30, 2018 249.28 251.53 248.96 250.96 107,865,368 +1.52(+0.61%)
Nov 29, 2018 249.19 250.87 248.03 249.44 89,682,504 -0.55(-0.22%)
Nov 28, 2018 245.45 249.99 244.30 249.99 139,931,312 +5.63(+2.30%)
Nov 27, 2018 242.48 244.36 241.87 244.36 82,748,648 +0.82(+0.34%)
Nov 26, 2018 241.97 243.77 241.57 243.54 87,707,224 +3.87(+1.61%)
Nov 23, 2018 239.61 241.10 239.51 239.67 47,019,212 -1.61(-0.67%)
Nov 21, 2018 241.28 241.28 241.28 0 +0.82(+0.34%)
Nov 20, 2018 241.59 243.09 239.58 240.46 149,090,160 -4.53(-1.85%)
Nov 19, 2018 248.59 248.89 244.06 245.00 112,931,384 -4.22(-1.69%)
Nov 16, 2018 247.45 250.14 246.92 249.21 139,129,536 +0.65(+0.26%)
Nov 15, 2018 244.71 249.04 243.09 248.57 148,170,752 +2.57(+1.04%)
Nov 14, 2018 249.60 250.01 244.41 246.00 136,967,168 -1.69(-0.68%)
Nov 13, 2018 248.63 250.67 246.96 247.69 107,497,864 -0.46(-0.19%)
Nov 12, 2018 252.36 252.61 247.63 248.16 108,990,720 -4.73(-1.87%)
Nov 09, 2018 254.04 254.23 251.44 252.88 108,533,624 -2.49(-0.98%)
Nov 08, 2018 255.02 256.03 254.21 255.38 71,916,672 -0.47(-0.18%)
Nov 07, 2018 252.70 255.92 252.26 255.84 112,651,856 +5.36(+2.14%)
Nov 06, 2018 248.84 250.64 248.78 250.48 65,003,984 +1.58(+0.63%)
Nov 05, 2018 248.04 249.47 247.05 248.90 71,977,336 +1.37(+0.55%)
Nov 02, 2018 250.14 250.58 245.44 247.54 134,698,784 -1.47(-0.59%)
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.