Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

530.17 -3.12 (-0.59%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 244.18 244.34 242.28 242.93 2,612,451 +0.51(+0.21%)
Jun 29, 2015 245.49 247.03 242.34 242.42 2,480,709 -5.12(-2.07%)
Jun 26, 2015 247.86 248.12 246.77 247.54 1,921,848 +0.38(+0.15%)
Jun 25, 2015 248.59 248.81 246.77 247.16 1,233,198 -0.81(-0.33%)
Jun 24, 2015 250.17 250.39 247.80 247.97 1,900,535 -2.37(-0.94%)
Jun 23, 2015 250.25 250.69 249.84 250.34 1,078,050 +0.15(+0.06%)
Jun 22, 2015 250.28 250.50 249.45 250.18 1,154,163 +1.34(+0.54%)
Jun 19, 2015 249.38 249.97 248.81 248.84 1,375,629 -0.79(-0.32%)
Jun 18, 2015 248.31 250.29 247.99 249.63 1,811,414 +2.16(+0.87%)
Jun 17, 2015 248.27 248.71 246.66 247.47 1,046,097 -0.15(-0.06%)
Jun 16, 2015 245.57 247.95 245.46 247.62 1,266,648 +1.63(+0.66%)
Jun 15, 2015 245.83 246.40 244.06 245.99 1,673,867 -1.44(-0.58%)
Jun 12, 2015 247.60 248.10 246.87 247.42 1,092,063 -1.12(-0.45%)
Jun 11, 2015 247.56 248.71 247.35 248.55 1,941,364 +1.48(+0.60%)
Jun 10, 2015 245.68 247.95 245.68 247.07 3,125,716 +2.80(+1.15%)
Jun 09, 2015 245.08 245.33 243.35 244.27 1,100,498 -0.73(-0.30%)
Jun 08, 2015 246.25 246.80 244.81 244.99 1,054,836 -1.53(-0.62%)
Jun 05, 2015 245.47 246.74 243.90 246.52 1,066,731 +0.71(+0.29%)
Jun 04, 2015 247.02 247.42 245.46 245.81 2,098,029 -2.27(-0.91%)
Jun 03, 2015 247.49 249.02 246.63 248.08 3,686,454 +1.28(+0.52%)
Jun 02, 2015 245.88 247.54 245.28 246.79 1,313,835 +0.18(+0.07%)
Jun 01, 2015 247.06 247.26 244.98 246.62 1,474,171 +0.51(+0.21%)
May 29, 2015 247.61 247.76 245.42 246.11 2,898,175 -1.71(-0.69%)
May 28, 2015 247.80 248.29 246.75 247.82 1,239,869 -0.47(-0.19%)
May 27, 2015 246.65 248.45 246.06 248.29 2,217,313 +2.23(+0.91%)
May 26, 2015 248.09 248.18 245.53 246.06 2,358,446 -2.80(-1.13%)
May 22, 2015 248.44 248.86 248.86 248.86 1,023,942 -0.20(-0.08%)
May 21, 2015 248.54 249.50 248.02 249.06 657,808 +0.27(+0.11%)
May 20, 2015 248.99 249.59 248.10 248.80 1,229,172 +0.05(+0.02%)
May 19, 2015 249.41 249.53 248.19 248.74 1,127,671 -0.28(-0.11%)
May 18, 2015 246.88 249.30 246.45 249.03 1,486,203 +1.97(+0.80%)
May 15, 2015 247.14 247.42 246.15 247.06 1,513,264 -0.19(-0.08%)
May 14, 2015 246.10 247.31 245.22 247.25 2,221,634 +2.62(+1.07%)
May 13, 2015 245.19 245.71 244.04 244.62 1,072,271 +0.28(+0.12%)
May 12, 2015 243.82 244.99 241.84 244.34 1,115,957 -0.57(-0.23%)
May 11, 2015 244.70 245.84 244.04 244.91 1,423,423 +0.01(+0.00%)
May 08, 2015 244.78 245.93 244.76 244.90 1,464,525 +2.08(+0.86%)
May 07, 2015 242.03 243.53 241.13 242.81 1,124,356 +0.90(+0.37%)
May 06, 2015 242.66 243.11 240.59 241.91 1,824,565 +0.12(+0.05%)
May 05, 2015 244.85 245.51 241.47 241.79 5,318,968 -3.22(-1.31%)
May 04, 2015 244.60 245.91 244.16 245.01 1,814,605 +1.05(+0.43%)
May 01, 2015 242.56 244.50 242.56 243.97 3,098,977 +1.88(+0.78%)
Apr 30, 2015 244.21 244.48 241.22 242.09 2,973,259 -2.72(-1.11%)
Apr 29, 2015 244.91 245.69 243.97 244.81 1,090,985 -1.53(-0.62%)
Apr 28, 2015 245.15 246.43 243.59 246.33 1,892,760 +0.99(+0.40%)
Apr 27, 2015 247.98 248.26 245.01 245.34 2,221,544 -2.03(-0.82%)
Apr 24, 2015 248.77 248.77 247.09 247.37 1,538,561 -1.03(-0.41%)
Apr 23, 2015 247.11 248.96 246.85 248.40 2,023,851 +1.21(+0.49%)
Apr 22, 2015 246.54 247.25 245.15 247.18 1,528,534 +0.72(+0.29%)
Apr 21, 2015 246.54 247.69 246.16 246.47 1,145,896 -0.07(-0.03%)
Apr 20, 2015 245.90 246.93 245.64 246.54 1,606,409 +2.14(+0.87%)
Apr 17, 2015 245.33 245.86 243.49 244.40 2,160,956 -2.90(-1.17%)
Apr 16, 2015 247.46 248.07 246.52 247.30 1,271,485 -0.66(-0.26%)
Apr 15, 2015 247.61 248.91 247.41 247.96 1,450,242 +1.08(+0.44%)
Apr 14, 2015 246.60 247.27 245.02 246.87 1,274,251 +0.25(+0.10%)
Apr 13, 2015 247.41 248.06 246.59 246.62 1,019,512 -0.85(-0.34%)
Apr 10, 2015 247.43 247.93 246.94 247.48 2,508,090 +0.55(+0.22%)
Apr 09, 2015 246.85 247.71 245.29 246.93 1,859,170 -0.06(-0.03%)
Apr 08, 2015 245.79 247.28 245.23 246.99 1,513,741 +1.29(+0.53%)
Apr 07, 2015 247.48 247.88 245.67 245.69 2,302,880 -2.04(-0.82%)
Apr 06, 2015 244.53 247.95 244.40 247.73 3,913,539 +2.06(+0.84%)
Apr 02, 2015 244.77 245.67 245.67 245.67 1,480,006 +0.88(+0.36%)
Apr 01, 2015 245.73 245.73 243.19 244.79 2,197,314 -0.92(-0.37%)
Mar 31, 2015 245.50 246.40 244.85 245.71 1,220,765 -0.85(-0.35%)
Mar 30, 2015 244.50 246.92 244.45 246.56 1,545,433 +3.46(+1.43%)
Mar 27, 2015 241.95 243.22 241.49 243.10 1,121,663 +1.11(+0.46%)
Mar 26, 2015 241.35 242.88 240.69 241.99 1,849,435 -0.47(-0.19%)
Mar 25, 2015 246.98 247.26 242.49 242.46 2,370,047 -4.20(-1.70%)
Mar 24, 2015 247.58 247.67 246.54 246.66 1,017,657 -1.06(-0.43%)
Mar 23, 2015 248.20 248.50 247.68 247.72 973,855 -0.14(-0.06%)
Mar 20, 2015 246.13 248.34 245.80 247.87 3,276,739 +2.64(+1.07%)
Mar 19, 2015 245.54 245.80 244.51 245.23 1,378,000 -0.68(-0.28%)
Mar 18, 2015 243.06 247.01 242.41 245.91 1,900,477 +2.42(+1.00%)
Mar 17, 2015 242.27 243.64 241.97 243.49 2,336,122 +0.45(+0.19%)
Mar 16, 2015 241.21 243.14 241.03 243.04 1,612,427 +2.87(+1.19%)
Mar 13, 2015 241.20 241.22 238.52 240.17 1,645,355 -1.44(-0.60%)
Mar 12, 2015 240.10 241.96 240.01 241.61 1,773,922 +2.64(+1.10%)
Mar 11, 2015 237.85 239.02 236.88 238.98 1,494,526 +1.74(+0.73%)
Mar 10, 2015 238.15 238.54 237.15 237.24 1,805,587 -3.03(-1.26%)
Mar 09, 2015 239.86 240.69 239.76 240.26 1,979,869 +0.86(+0.36%)
Mar 06, 2015 241.16 241.83 238.93 239.40 1,272,178 -3.03(-1.25%)
Mar 05, 2015 242.42 242.67 241.53 242.44 878,993 +0.36(+0.15%)
Mar 04, 2015 242.22 242.99 240.92 242.07 1,295,295 -0.92(-0.38%)
Mar 03, 2015 243.65 244.07 242.09 242.99 1,589,691 -1.34(-0.55%)
Mar 02, 2015 242.67 244.41 242.52 244.34 2,258,062 +1.86(+0.77%)
Feb 27, 2015 243.18 243.70 242.43 242.48 1,978,170 -0.96(-0.40%)
Feb 26, 2015 244.02 244.12 242.72 243.44 1,212,479 -0.65(-0.27%)
Feb 25, 2015 244.01 244.70 243.49 244.10 1,908,186 -0.27(-0.11%)
Feb 24, 2015 243.88 244.47 243.21 244.37 1,828,116 +0.31(+0.13%)
Feb 23, 2015 243.53 244.06 242.58 244.06 1,673,366 +0.02(+0.01%)
Feb 20, 2015 242.00 244.14 240.73 244.04 3,562,461 +1.73(+0.72%)
Feb 19, 2015 241.97 242.93 241.48 242.31 2,174,230 -0.26(-0.11%)
Feb 18, 2015 241.25 242.65 240.98 242.57 1,686,954 +0.75(+0.31%)
Feb 17, 2015 241.75 242.34 240.74 241.82 2,022,801 -0.04(-0.02%)
Feb 13, 2015 240.56 241.86 241.86 241.86 2,289,446 +1.56(+0.65%)
Feb 12, 2015 239.31 240.65 238.71 240.31 3,529,380 +2.24(+0.94%)
Feb 11, 2015 237.92 238.75 236.82 238.07 1,684,983 -0.14(-0.06%)
Feb 10, 2015 237.62 238.38 235.61 238.21 1,712,773 +1.98(+0.84%)
Feb 09, 2015 236.64 237.80 235.93 236.23 1,195,758 -1.26(-0.53%)
Feb 06, 2015 238.76 239.06 236.66 237.49 1,790,065 -0.89(-0.37%)
Feb 05, 2015 236.86 238.50 236.34 238.39 1,873,210 +2.46(+1.04%)
Feb 04, 2015 235.94 237.18 235.47 235.93 2,092,037 -0.97(-0.41%)
Feb 03, 2015 233.96 237.02 233.56 236.90 2,431,390 +4.27(+1.84%)
Feb 02, 2015 231.60 232.88 228.17 232.63 3,163,977 +1.76(+0.76%)
Jan 30, 2015 232.45 233.34 230.56 230.87 3,308,903 -3.12(-1.33%)
Jan 29, 2015 232.33 234.21 230.66 233.99 1,977,613 +1.73(+0.75%)
Jan 28, 2015 236.45 236.89 231.71 232.26 2,574,530 -2.87(-1.22%)
Jan 27, 2015 233.94 236.11 233.23 235.12 1,630,500 -1.60(-0.68%)
Jan 26, 2015 233.87 236.72 233.00 236.72 1,908,059 +2.77(+1.18%)
Jan 23, 2015 235.03 235.42 233.84 233.96 1,557,697 -1.20(-0.51%)
Jan 22, 2015 232.37 235.16 230.13 235.16 2,025,251 +4.31(+1.87%)
Jan 21, 2015 228.71 231.30 228.29 230.85 2,040,728 +1.38(+0.60%)
Jan 20, 2015 230.44 231.13 227.56 229.47 1,336,376 -0.43(-0.19%)
Jan 16, 2015 226.04 230.23 225.99 229.91 1,858,414 +3.16(+1.39%)
Jan 15, 2015 230.20 230.53 226.55 226.75 1,130,194 -2.55(-1.11%)
Jan 14, 2015 227.31 229.56 226.68 229.29 2,482,317 -0.95(-0.41%)
Jan 13, 2015 231.84 234.38 227.93 230.24 2,819,354 -0.11(-0.05%)
Jan 12, 2015 231.93 232.40 229.15 230.35 1,274,689 -1.24(-0.53%)
Jan 09, 2015 233.95 234.01 230.91 231.59 1,589,218 -1.97(-0.84%)
Jan 08, 2015 231.61 233.83 231.59 233.56 4,173,234 +3.56(+1.55%)
Jan 07, 2015 228.79 230.11 227.89 229.99 1,446,111 +3.07(+1.35%)
Jan 06, 2015 229.89 230.20 225.78 226.93 2,451,396 -2.69(-1.17%)
Jan 05, 2015 231.60 232.49 229.02 229.61 1,253,500 -3.45(-1.48%)
Jan 02, 2015 234.59 235.08 231.40 233.06 1,733,225 -0.37(-0.16%)
Dec 31, 2014 236.71 233.43 233.43 233.43 2,749,348 -2.44(-1.03%)
Dec 30, 2014 236.46 237.00 235.79 235.87 1,228,082 -0.96(-0.40%)
Dec 29, 2014 235.70 237.59 235.66 236.83 2,959,253 +1.10(+0.46%)
Dec 26, 2014 235.68 236.58 235.41 235.73 3,135,156 +0.59(+0.25%)
Dec 24, 2014 235.12 235.14 235.14 235.14 607,247 +0.52(+0.22%)
Dec 23, 2014 234.58 235.32 234.15 234.62 2,480,816 +0.82(+0.35%)
Dec 22, 2014 232.95 233.85 232.74 233.80 3,054,488 +0.95(+0.41%)
Dec 19, 2014 232.77 233.33 231.29 232.84 2,094,935 +0.65(+0.28%)
Dec 18, 2014 231.30 232.19 229.64 232.19 2,148,262 +3.95(+1.73%)
Dec 17, 2014 223.95 228.43 223.17 228.25 3,005,998 +5.12(+2.29%)
Dec 16, 2014 222.60 226.26 221.88 223.13 3,418,608 -0.48(-0.21%)
Dec 15, 2014 226.46 226.81 222.76 223.60 3,955,575 -1.60(-0.71%)
Dec 12, 2014 226.39 227.61 225.17 225.21 2,653,219 -3.15(-1.38%)
Dec 11, 2014 228.53 230.49 227.91 228.36 2,179,033 +1.29(+0.57%)
Dec 10, 2014 230.74 230.95 226.88 227.07 2,164,276 -4.48(-1.94%)
Dec 09, 2014 227.87 231.64 227.61 231.56 2,136,903 +1.29(+0.56%)
Dec 08, 2014 231.42 233.02 229.27 230.27 2,502,239 -1.65(-0.71%)
Dec 05, 2014 231.83 232.24 231.23 231.92 1,571,462 +0.35(+0.15%)
Dec 04, 2014 231.43 232.05 230.54 231.57 3,737,170 -0.36(-0.16%)
Dec 03, 2014 229.96 232.26 229.74 231.93 1,298,879 +1.95(+0.85%)
Dec 02, 2014 228.70 230.54 228.69 229.98 1,244,157 +1.40(+0.61%)
Dec 01, 2014 230.88 231.24 228.55 228.58 1,960,123 -2.92(-1.26%)
Nov 28, 2014 233.30 233.30 231.26 231.50 1,209,987 -1.87(-0.80%)
Nov 26, 2014 233.36 233.37 233.37 233.37 1,499,121 -0.03(-0.01%)
Nov 25, 2014 233.72 234.22 232.44 233.40 1,413,008 +0.06(+0.03%)
Nov 24, 2014 232.27 233.34 232.00 233.34 1,390,754 +1.56(+0.67%)
Nov 21, 2014 233.49 233.66 231.17 231.78 2,100,498 +1.10(+0.48%)
Nov 20, 2014 228.62 230.75 228.57 230.68 1,059,473 +1.12(+0.49%)
Nov 19, 2014 230.10 230.13 228.20 229.56 1,979,170 -0.78(-0.34%)
Nov 18, 2014 229.46 231.24 229.40 230.33 1,889,586 +1.23(+0.54%)
Nov 17, 2014 229.02 229.74 228.68 229.10 1,926,869 -0.37(-0.16%)
Nov 14, 2014 229.56 230.47 229.09 229.47 2,804,116 -0.12(-0.05%)
Nov 13, 2014 230.71 231.22 228.92 229.59 1,370,025 -1.03(-0.45%)
Nov 12, 2014 229.14 230.82 229.03 230.62 2,647,250 +0.46(+0.20%)
Nov 11, 2014 230.00 230.42 229.56 230.17 2,974,257 +0.07(+0.03%)
Nov 10, 2014 229.57 230.54 229.44 230.10 2,413,924 +0.67(+0.29%)
Nov 07, 2014 228.86 229.73 228.29 229.43 1,947,893 +0.13(+0.06%)
Nov 06, 2014 227.70 229.30 227.44 229.29 2,062,759 +1.59(+0.70%)
Nov 05, 2014 228.44 228.55 226.63 227.70 1,230,929 +0.90(+0.40%)
Nov 04, 2014 227.01 227.70 225.90 226.80 3,447,344 -0.97(-0.43%)
Nov 03, 2014 227.85 228.91 227.06 227.77 4,682,946 +0.44(+0.19%)
Oct 31, 2014 227.63 227.69 225.61 227.33 5,359,356 +2.58(+1.15%)
Oct 30, 2014 223.39 225.22 222.48 224.75 2,589,147 +0.64(+0.29%)
Oct 29, 2014 224.78 225.09 222.35 224.11 2,809,886 -0.25(-0.11%)
Oct 28, 2014 221.62 224.48 221.07 224.36 3,874,054 +3.76(+1.70%)
Oct 27, 2014 219.77 220.70 220.85 220.60 2,174,554 -0.25(-0.11%)
Oct 24, 2014 220.07 220.86 218.97 220.85 1,780,780 +0.85(+0.38%)
Oct 23, 2014 219.02 221.27 218.44 220.00 2,495,578 +3.21(+1.48%)
Oct 22, 2014 219.50 220.09 216.66 216.80 1,707,645 -2.29(-1.05%)
Oct 21, 2014 215.60 219.11 215.08 219.09 2,616,231 +5.01(+2.34%)
Oct 20, 2014 211.29 214.11 211.17 214.08 1,599,897 +2.17(+1.02%)
Oct 17, 2014 212.82 213.20 210.80 211.91 2,167,137 +1.54(+0.73%)
Oct 16, 2014 204.09 210.75 203.76 210.37 4,795,037 +2.23(+1.07%)
Oct 15, 2014 208.34 209.58 203.28 208.14 8,733,123 -0.20(-0.10%)
Oct 14, 2014 207.83 210.65 207.19 208.34 4,635,579 +1.92(+0.93%)
Oct 13, 2014 209.20 210.16 206.27 206.42 5,662,561 -2.55(-1.22%)
Oct 10, 2014 212.53 213.38 208.96 208.98 3,284,032 -3.74(-1.76%)
Oct 09, 2014 217.15 217.30 212.67 212.72 4,565,258 -5.17(-2.37%)
Oct 08, 2014 214.84 217.91 213.00 217.89 3,060,924 +3.13(+1.46%)
Oct 07, 2014 216.93 217.55 214.71 214.76 2,689,231 -3.19(-1.46%)
Oct 06, 2014 219.54 219.70 217.44 217.95 2,197,970 -0.61(-0.28%)
Oct 03, 2014 218.74 219.31 217.47 218.56 2,512,704 +1.44(+0.67%)
Oct 02, 2014 216.29 217.86 214.07 217.11 3,578,874 +0.48(+0.22%)
Oct 01, 2014 219.09 219.42 216.06 216.63 4,552,540 -2.95(-1.34%)
Sep 30, 2014 221.67 221.84 219.55 219.58 2,370,889 -1.96(-0.89%)
Sep 29, 2014 219.73 221.90 219.48 221.54 1,712,840 -0.54(-0.24%)
Sep 26, 2014 220.95 222.28 220.22 222.08 1,143,793 +1.73(+0.78%)
Sep 25, 2014 222.59 222.82 219.62 220.35 4,172,689 -3.14(-1.40%)
Sep 24, 2014 222.34 223.72 221.48 223.49 2,079,052 +1.14(+0.51%)
Sep 23, 2014 223.13 224.46 222.30 222.35 3,897,977 -1.80(-0.80%)
Sep 22, 2014 226.73 226.77 223.88 224.15 3,516,859 -3.08(-1.36%)
Sep 19, 2014 229.66 229.66 226.67 227.23 2,953,527 -1.40(-0.61%)
Sep 18, 2014 228.83 229.12 228.12 228.63 934,128 +0.79(+0.35%)
Sep 17, 2014 228.21 229.16 227.11 227.84 3,370,017 -0.21(-0.09%)
Sep 16, 2014 226.22 228.67 226.04 228.05 3,559,104 +1.27(+0.56%)
Sep 15, 2014 227.72 227.92 226.19 226.79 1,486,522 -0.91(-0.40%)
Sep 12, 2014 229.83 229.85 227.14 227.69 2,612,676 -2.20(-0.96%)
Sep 11, 2014 227.80 230.00 227.69 229.89 1,344,381 +1.09(+0.48%)
Sep 10, 2014 228.71 229.18 227.41 228.80 1,488,440 +0.32(+0.14%)
Sep 09, 2014 230.20 230.39 228.24 228.48 1,651,835 -1.84(-0.80%)
Sep 08, 2014 230.26 230.95 229.25 230.32 2,286,675 -0.23(-0.10%)
Sep 05, 2014 229.51 230.55 228.66 230.55 1,677,839 +0.85(+0.37%)
Sep 04, 2014 230.66 231.51 229.06 229.70 2,802,271 -0.65(-0.28%)
Sep 03, 2014 231.82 231.97 230.00 230.35 1,813,253 -0.34(-0.15%)
Sep 02, 2014 230.54 231.74 229.95 230.69 4,167,948 +0.67(+0.29%)
Aug 29, 2014 229.60 230.02 230.02 230.02 1,351,014 +1.02(+0.45%)
Aug 28, 2014 228.50 229.31 227.77 229.00 1,160,150 -0.28(-0.12%)
Aug 27, 2014 229.81 230.07 228.95 229.28 706,024 -0.32(-0.14%)
Aug 26, 2014 229.13 229.94 228.96 229.60 735,152 +0.76(+0.33%)
Aug 25, 2014 229.21 229.54 228.25 228.84 938,639 +0.80(+0.35%)
Aug 22, 2014 228.11 228.71 227.42 228.04 829,128 -0.20(-0.09%)
Aug 21, 2014 227.96 228.52 227.01 228.24 2,634,642 +0.38(+0.17%)
Aug 20, 2014 226.88 228.09 226.50 227.86 2,280,407 +0.55(+0.24%)
Aug 19, 2014 226.34 227.35 226.34 227.31 1,257,469 +1.35(+0.60%)
Aug 18, 2014 224.90 226.01 224.28 225.95 1,618,029 +2.67(+1.20%)
Aug 15, 2014 224.57 224.64 221.60 223.28 1,548,200 -0.52(-0.23%)
Aug 14, 2014 222.79 223.80 222.56 223.80 1,376,675 +1.20(+0.54%)
Aug 13, 2014 221.50 222.91 221.05 222.60 1,247,801 +1.88(+0.85%)
Aug 12, 2014 221.00 222.28 219.75 220.72 2,860,937 -0.78(-0.35%)
Aug 11, 2014 221.55 222.81 221.14 221.51 1,746,468 +0.98(+0.44%)
Aug 08, 2014 218.61 220.44 218.02 220.53 1,868,733 +2.29(+1.05%)
Aug 07, 2014 219.93 220.40 217.69 218.24 2,239,159 -0.83(-0.38%)
Aug 06, 2014 217.75 220.08 217.64 219.06 1,684,068 +0.27(+0.12%)
Aug 05, 2014 218.76 220.44 217.72 218.79 2,384,897 -1.05(-0.48%)
Aug 04, 2014 219.27 220.07 217.18 219.84 2,996,840 +1.13(+0.52%)
Aug 01, 2014 218.63 219.56 216.71 218.70 8,403,113 -0.24(-0.11%)
Jul 31, 2014 221.85 222.42 218.93 218.94 4,981,944 -4.63(-2.07%)
Jul 30, 2014 223.91 224.66 222.74 223.57 1,776,967 +0.40(+0.18%)
Jul 29, 2014 224.53 225.43 223.11 223.17 1,477,956 -1.01(-0.45%)
Jul 28, 2014 224.78 224.92 222.81 224.18 1,678,721 -0.40(-0.18%)
Jul 25, 2014 224.93 225.73 224.31 224.57 1,593,924 -1.48(-0.65%)
Jul 24, 2014 226.06 226.93 225.77 226.05 2,036,244 +0.22(+0.10%)
Jul 23, 2014 226.37 226.40 225.07 225.83 1,503,378 -0.14(-0.06%)
Jul 22, 2014 226.03 226.86 225.81 225.97 1,230,130 +0.94(+0.42%)
Jul 21, 2014 224.66 225.41 223.91 225.03 1,713,681 -0.75(-0.33%)
Jul 18, 2014 223.49 225.88 223.34 225.78 2,673,524 +2.72(+1.22%)
Jul 17, 2014 224.50 225.86 222.64 223.06 3,180,430 -2.38(-1.06%)
Jul 16, 2014 226.83 227.03 224.50 225.44 6,990,568 -0.30(-0.13%)
Jul 15, 2014 226.21 227.25 224.45 225.74 1,838,686 -0.78(-0.35%)
Jul 14, 2014 227.02 227.23 226.09 226.53 2,524,894 +0.95(+0.42%)
Jul 11, 2014 225.75 226.14 224.80 225.58 1,130,229 -0.24(-0.10%)
Jul 10, 2014 223.91 226.96 223.70 225.81 1,595,246 -1.61(-0.71%)
Jul 09, 2014 227.39 227.70 226.59 227.42 1,577,378 +0.57(+0.25%)
Jul 08, 2014 228.27 228.74 225.87 226.85 1,509,070 -1.77(-0.77%)
Jul 07, 2014 230.37 230.45 228.34 228.62 1,269,955 -1.76(-0.76%)
Jul 03, 2014 230.21 230.37 230.37 230.37 707,197 +0.70(+0.31%)
Jul 02, 2014 230.56 231.10 229.24 229.67 2,411,119 -1.11(-0.48%)
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.