Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR S&P 500 ETF Trust
(NY:
SPY
)
525.96
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
83.91
84.46
82.87
84.26
209,652,752
+0.28(+0.34%)
Nov 27, 2009
83.08
84.55
83.00
83.98
164,401,648
-1.39(-1.63%)
Nov 25, 2009
85.20
85.46
84.94
85.36
142,955,344
+0.30(+0.35%)
Nov 24, 2009
85.07
85.23
84.31
85.07
180,454,576
+0.13(+0.15%)
Nov 23, 2009
84.86
85.64
84.77
84.94
193,063,600
+1.07(+1.27%)
Nov 20, 2009
83.73
84.12
83.55
83.87
175,093,072
-0.30(-0.36%)
Nov 19, 2009
84.70
85.31
83.64
84.17
272,266,208
-1.11(-1.30%)
Nov 18, 2009
85.27
85.40
84.74
85.28
203,962,928
-0.05(-0.06%)
Nov 17, 2009
85.01
85.37
84.69
85.33
191,692,464
+0.10(+0.12%)
Nov 16, 2009
84.60
85.60
84.55
85.23
275,135,296
+1.22(+1.45%)
Nov 13, 2009
83.74
84.38
83.35
84.02
196,969,856
+0.45(+0.54%)
Nov 12, 2009
84.31
84.74
83.35
83.56
204,775,328
-0.86(-1.02%)
Nov 11, 2009
84.54
84.94
84.02
84.42
220,965,728
+0.43(+0.51%)
Nov 10, 2009
83.78
84.25
83.52
83.99
223,990,688
+0.02(+0.02%)
Nov 09, 2009
82.74
84.02
82.67
83.98
208,051,408
+1.87(+2.28%)
Nov 06, 2009
81.44
82.31
81.28
82.11
223,053,440
+0.73(+0.89%)
Nov 05, 2009
80.98
81.92
80.81
81.38
234,638,480
+0.97(+1.20%)
Nov 04, 2009
80.87
81.49
80.21
80.41
322,875,680
+0.21(+0.26%)
Nov 03, 2009
79.51
80.32
79.36
80.21
297,896,736
+0.25(+0.32%)
Nov 02, 2009
79.81
80.79
79.00
79.95
331,658,880
+0.58(+0.73%)
Oct 30, 2009
81.47
81.72
79.28
79.37
424,839,264
-2.37(-2.90%)
Oct 29, 2009
80.02
81.90
80.43
81.74
258,383,952
+1.72(+2.15%)
Oct 28, 2009
81.56
81.61
79.98
80.02
324,374,080
-1.54(-1.89%)
Oct 27, 2009
82.03
82.31
81.36
81.56
329,668,544
-0.38(-0.46%)
Oct 26, 2009
82.93
83.78
81.71
81.94
315,621,184
-0.90(-1.08%)
Oct 23, 2009
83.07
83.20
82.49
82.84
313,184,832
-0.96(-1.14%)
Oct 22, 2009
82.92
84.06
82.39
83.79
310,813,408
+0.84(+1.02%)
Oct 21, 2009
83.57
84.54
82.89
82.95
294,286,240
-0.75(-0.90%)
Oct 20, 2009
83.36
84.22
83.30
83.70
235,951,152
-0.44(-0.53%)
Oct 19, 2009
83.59
84.41
83.33
84.15
207,968,224
+0.69(+0.83%)
Oct 16, 2009
84.08
83.75
82.95
83.46
250,603,712
-0.63(-0.75%)
Oct 15, 2009
83.37
84.08
83.33
84.08
226,767,792
+0.31(+0.37%)
Oct 14, 2009
82.36
83.86
82.33
83.78
249,683,616
+1.42(+1.72%)
Oct 13, 2009
82.31
82.55
81.82
82.36
205,527,280
-0.17(-0.20%)
Oct 12, 2009
82.77
82.84
82.22
82.53
153,863,360
+0.32(+0.39%)
Oct 09, 2009
81.73
82.21
81.52
82.21
176,152,896
+0.50(+0.61%)
Oct 08, 2009
81.66
82.14
81.12
81.71
239,057,888
+0.77(+0.96%)
Oct 07, 2009
80.68
81.17
80.53
80.93
207,482,240
+0.07(+0.09%)
Oct 06, 2009
79.72
81.33
80.25
80.87
264,154,368
+1.14(+1.43%)
Oct 05, 2009
78.87
79.95
78.64
79.72
195,456,400
+1.17(+1.49%)
Oct 02, 2009
78.19
79.02
78.17
78.55
293,243,040
-0.39(-0.50%)
Oct 01, 2009
80.74
81.04
78.90
78.94
367,592,608
-1.99(-2.45%)
Sep 30, 2009
81.24
81.59
80.18
80.93
331,583,040
-0.31(-0.39%)
Sep 29, 2009
81.63
82.02
81.07
81.24
174,407,392
-0.28(-0.35%)
Sep 28, 2009
80.36
81.66
80.34
81.52
154,184,768
+1.47(+1.84%)
Sep 25, 2009
80.31
80.69
79.78
80.05
266,247,200
-0.43(-0.53%)
Sep 24, 2009
81.56
81.73
80.13
80.48
298,227,456
-0.90(-1.10%)
Sep 23, 2009
82.25
82.80
81.23
81.38
294,661,056
-0.68(-0.83%)
Sep 22, 2009
82.07
82.29
81.70
82.06
186,558,928
+0.48(+0.58%)
Sep 21, 2009
81.16
82.01
80.98
81.59
198,050,464
-0.21(-0.25%)
Sep 18, 2009
81.74
82.13
81.52
81.79
200,670,288
-0.34(-0.41%)
Sep 17, 2009
82.25
82.82
81.68
82.13
298,915,936
+0.90(+1.10%)
Sep 16, 2009
81.32
82.27
81.03
81.23
268,929,216
+0.21(+0.26%)
Sep 15, 2009
80.82
81.33
80.29
81.03
256,605,280
+0.34(+0.42%)
Sep 14, 2009
79.62
80.83
79.06
80.69
195,051,840
+0.39(+0.49%)
Sep 11, 2009
80.47
80.70
79.92
80.30
198,823,680
-0.02(-0.02%)
Sep 10, 2009
79.56
80.37
79.11
80.31
212,386,480
+0.81(+1.02%)
Sep 09, 2009
79.03
79.77
78.79
79.50
201,675,552
+0.61(+0.77%)
Sep 08, 2009
78.94
78.98
78.47
78.90
173,305,344
+0.67(+0.86%)
Sep 04, 2009
77.29
78.24
77.06
78.22
186,172,832
+1.08(+1.40%)
Sep 03, 2009
76.50
77.23
76.33
77.14
187,201,072
+0.64(+0.83%)
Sep 02, 2009
76.47
76.98
76.31
76.50
223,972,576
-0.25(-0.32%)
Sep 01, 2009
78.14
79.13
76.64
76.75
419,089,664
-1.78(-2.26%)
Aug 31, 2009
78.46
78.62
78.01
78.53
229,573,504
-0.71(-0.89%)
Aug 28, 2009
79.88
79.98
78.69
79.23
191,831,008
-0.02(-0.02%)
Aug 27, 2009
79.03
79.49
78.13
79.25
255,735,920
+0.18(+0.22%)
Aug 26, 2009
78.82
79.43
78.55
79.07
253,862,896
+0.01(+0.01%)
Aug 25, 2009
78.91
79.91
78.90
79.06
280,505,408
+0.15(+0.19%)
Aug 24, 2009
79.24
79.67
78.63
78.91
249,386,912
-0.01(-0.01%)
Aug 21, 2009
78.04
79.04
77.88
78.92
293,054,720
+1.52(+1.96%)
Aug 20, 2009
76.71
77.58
76.54
77.40
227,079,040
+0.79(+1.03%)
Aug 19, 2009
75.35
76.87
75.27
76.61
251,114,608
+0.67(+0.88%)
Aug 18, 2009
75.52
76.21
75.38
75.95
226,282,192
+0.53(+0.70%)
Aug 17, 2009
77.25
75.84
75.20
75.42
310,187,296
-1.83(-2.37%)
Aug 14, 2009
77.81
77.87
76.41
77.25
260,548,464
-0.60(-0.77%)
Aug 13, 2009
77.61
77.88
76.84
77.85
230,139,872
+0.59(+0.76%)
Aug 12, 2009
76.31
77.84
76.27
77.26
285,543,488
+0.82(+1.07%)
Aug 11, 2009
77.06
77.11
76.23
76.44
205,198,656
-0.97(-1.25%)
Aug 10, 2009
77.21
77.58
76.85
77.40
170,615,104
-0.16(-0.21%)
Aug 07, 2009
76.56
78.20
76.94
77.56
287,939,328
+1.01(+1.31%)
Aug 06, 2009
77.31
77.42
76.20
76.56
251,893,856
-0.40(-0.52%)
Aug 05, 2009
77.23
77.30
76.32
76.96
240,964,272
-0.22(-0.29%)
Aug 04, 2009
76.98
77.29
76.47
77.18
230,428,112
+0.38(+0.50%)
Aug 03, 2009
76.53
77.05
76.11
76.80
229,192,448
+1.07(+1.41%)
Jul 31, 2009
75.61
76.24
75.40
75.73
270,486,848
+0.03(+0.04%)
Jul 30, 2009
75.75
76.51
75.57
75.70
294,114,016
+0.86(+1.14%)
Jul 29, 2009
74.68
75.18
74.33
74.84
253,499,984
-0.18(-0.24%)
Jul 28, 2009
74.85
75.39
74.39
75.03
243,313,536
-0.07(-0.09%)
Jul 27, 2009
75.03
75.42
74.60
75.09
207,577,360
-0.06(-0.08%)
Jul 24, 2009
74.50
75.22
74.11
75.16
200,861,424
+0.31(+0.41%)
Jul 23, 2009
73.28
75.17
73.22
74.85
337,437,472
+1.62(+2.21%)
Jul 22, 2009
72.78
73.68
72.73
73.23
255,661,216
-0.02(-0.02%)
Jul 21, 2009
73.48
73.50
72.37
73.25
283,706,656
+0.34(+0.46%)
Jul 20, 2009
72.57
73.03
72.19
72.91
214,214,128
+0.77(+1.06%)
Jul 17, 2009
72.09
72.29
71.69
72.14
180,789,264
+0.78(+1.10%)
Jul 16, 2009
71.28
72.44
71.14
71.36
301,626,400
-0.11(-0.16%)
Jul 15, 2009
70.37
71.67
69.50
71.48
288,191,872
+2.03(+2.92%)
Jul 14, 2009
69.27
69.51
68.77
69.45
236,796,848
+0.39(+0.57%)
Jul 13, 2009
67.68
69.11
67.13
69.06
283,671,680
+1.64(+2.43%)
Jul 10, 2009
67.22
67.82
66.95
67.41
226,401,824
-0.16(-0.24%)
Jul 09, 2009
67.91
68.14
67.38
67.58
213,647,216
+0.43(+0.64%)
Jul 08, 2009
67.90
68.06
66.68
67.15
323,482,048
-0.36(-0.54%)
Jul 07, 2009
68.76
68.84
67.45
67.51
258,978,128
-1.32(-1.91%)
Jul 06, 2009
68.17
68.92
67.95
68.83
222,565,504
-0.01(-0.01%)
Jul 02, 2009
69.84
70.79
68.79
68.83
276,747,872
-1.93(-2.73%)
Jul 01, 2009
70.77
71.45
70.67
70.76
225,688,864
+0.29(+0.41%)
Jun 30, 2009
71.06
71.32
69.95
70.47
298,559,488
-0.57(-0.81%)
Jun 29, 2009
70.60
71.14
70.20
71.05
219,730,672
+0.66(+0.94%)
Jun 26, 2009
70.57
70.70
69.95
70.39
218,649,744
-0.18(-0.26%)
Jun 25, 2009
69.57
70.64
69.04
70.57
364,493,792
+1.50(+2.18%)
Jun 24, 2009
69.10
69.81
68.67
69.07
275,984,736
+0.59(+0.86%)
Jun 23, 2009
68.57
68.89
68.10
68.48
245,522,560
+0.05(+0.08%)
Jun 22, 2009
69.85
69.89
68.42
68.43
322,586,880
-2.12(-3.00%)
Jun 19, 2009
70.96
71.05
70.14
70.54
281,377,984
-0.14(-0.19%)
Jun 18, 2009
70.17
71.02
69.94
70.68
276,146,912
+0.51(+0.73%)
Jun 17, 2009
70.20
70.76
69.61
70.17
291,400,896
-0.07(-0.10%)
Jun 16, 2009
71.45
71.50
70.19
70.24
296,400,928
-0.97(-1.36%)
Jun 15, 2009
72.01
72.06
70.82
71.20
292,456,032
-1.67(-2.29%)
Jun 12, 2009
72.35
72.92
72.04
72.87
240,561,856
+0.20(+0.27%)
Jun 11, 2009
72.49
73.66
72.47
72.67
359,186,848
+0.32(+0.44%)
Jun 10, 2009
73.18
73.19
71.42
72.35
385,937,632
-0.18(-0.25%)
Jun 09, 2009
72.57
72.92
72.06
72.53
293,481,696
+0.37(+0.51%)
Jun 08, 2009
71.77
72.89
71.31
72.17
311,164,000
-0.30(-0.41%)
Jun 05, 2009
73.19
73.32
71.89
72.47
370,887,264
-0.04(-0.05%)
Jun 04, 2009
72.04
72.56
71.51
72.50
274,022,272
+0.73(+1.01%)
Jun 03, 2009
72.35
72.14
71.09
71.78
307,030,304
-0.92(-1.27%)
Jun 02, 2009
72.35
73.09
67.09
72.70
300,935,840
+0.22(+0.30%)
Jun 01, 2009
71.79
72.94
71.61
72.48
360,277,280
+1.56(+2.20%)
May 29, 2009
70.07
71.32
69.50
70.92
337,464,160
+1.23(+1.77%)
May 28, 2009
69.33
70.01
68.29
69.68
377,122,656
+0.96(+1.39%)
May 27, 2009
70.08
70.32
68.62
68.73
320,990,656
-1.41(-2.01%)
May 26, 2009
67.72
70.17
67.69
70.14
308,165,792
+1.91(+2.80%)
May 22, 2009
68.56
68.98
67.97
68.23
217,648,880
-0.05(-0.08%)
May 21, 2009
68.56
68.83
67.64
68.28
337,287,712
-1.09(-1.57%)
May 20, 2009
69.88
71.12
69.29
69.37
372,802,656
-0.47(-0.67%)
May 19, 2009
69.88
70.49
69.60
69.84
268,602,144
-0.08(-0.12%)
May 18, 2009
67.99
70.01
67.88
69.92
315,031,136
+1.93(+2.84%)
May 15, 2009
68.50
68.98
67.56
67.99
354,244,832
-0.56(-0.82%)
May 14, 2009
68.00
69.07
67.83
68.55
339,258,944
+0.49(+0.72%)
May 13, 2009
68.78
68.99
67.83
68.06
351,564,896
-1.16(-1.67%)
May 12, 2009
70.23
70.38
68.86
69.22
368,308,992
-0.63(-0.91%)
May 11, 2009
70.28
70.60
69.78
69.85
323,273,792
-1.41(-1.98%)
May 08, 2009
70.53
71.45
69.68
71.26
390,228,672
+1.62(+2.33%)
May 07, 2009
71.29
71.39
69.19
69.64
414,558,240
-0.98(-1.39%)
May 06, 2009
70.27
70.66
69.45
70.62
380,689,216
+1.33(+1.93%)
May 05, 2009
69.42
69.69
68.86
69.28
316,962,912
-0.37(-0.53%)
May 04, 2009
67.87
69.70
67.74
69.65
374,280,384
+2.29(+3.40%)
May 01, 2009
67.02
67.61
66.46
67.36
308,066,432
+0.36(+0.54%)
Apr 30, 2009
67.87
68.23
66.62
67.00
393,038,752
-0.07(-0.10%)
Apr 29, 2009
66.31
67.72
66.14
67.07
406,246,496
+1.49(+2.27%)
Apr 28, 2009
65.12
66.36
64.96
65.58
323,161,248
-0.21(-0.31%)
Apr 27, 2009
65.67
66.69
65.56
65.79
377,639,808
-0.63(-0.95%)
Apr 24, 2009
65.94
66.92
65.68
66.42
375,382,368
+0.99(+1.51%)
Apr 23, 2009
64.92
65.47
64.10
65.43
423,565,280
+0.64(+0.98%)
Apr 22, 2009
64.60
66.17
64.43
64.79
443,978,944
-0.34(-0.53%)
Apr 21, 2009
63.48
65.25
63.42
65.14
391,942,912
+1.20(+1.87%)
Apr 20, 2009
65.56
66.72
63.87
63.94
383,060,128
-2.80(-4.19%)
Apr 17, 2009
66.55
67.18
66.02
66.74
342,692,896
+0.44(+0.67%)
Apr 16, 2009
65.86
66.79
64.97
66.30
437,220,672
+0.96(+1.47%)
Apr 15, 2009
64.26
65.47
64.08
65.34
326,991,392
+0.69(+1.07%)
Apr 14, 2009
65.17
65.73
64.44
64.65
360,399,744
-1.13(-1.72%)
Apr 13, 2009
65.08
66.33
64.82
65.78
293,280,192
+0.02(+0.02%)
Apr 09, 2009
64.89
65.77
64.63
65.77
351,832,032
+2.51(+3.97%)
Apr 08, 2009
62.89
63.57
62.49
63.25
300,350,080
+0.67(+1.08%)
Apr 07, 2009
63.04
63.35
62.47
62.58
337,873,056
-1.49(-2.33%)
Apr 06, 2009
63.87
64.59
63.07
64.07
345,403,360
-0.51(-0.78%)
Apr 03, 2009
63.99
64.59
63.36
64.58
371,394,048
+0.64(+0.99%)
Apr 02, 2009
63.67
64.85
62.18
63.94
621,153,856
+1.86(+3.00%)
Apr 01, 2009
60.19
62.40
60.03
62.08
491,608,128
+1.13(+1.86%)
Mar 31, 2009
60.98
62.14
60.59
60.95
474,785,504
+0.56(+0.93%)
Mar 30, 2009
61.16
61.21
59.75
60.39
422,623,776
-3.31(-5.20%)
Mar 26, 2009
63.04
63.84
62.33
63.70
550,063,040
+1.27(+2.04%)
Mar 25, 2009
62.26
63.38
60.59
62.43
576,408,896
+0.65(+1.05%)
Mar 24, 2009
62.26
63.12
61.70
61.77
430,907,104
-1.24(-1.97%)
Mar 23, 2009
61.14
63.07
61.03
63.02
547,905,728
+4.22(+7.18%)
Mar 20, 2009
60.36
60.48
58.65
58.79
130
-2.11(-3.46%)
Mar 19, 2009
62.03
62.08
60.31
60.90
559,087,488
-0.32(-0.53%)
Mar 18, 2009
59.64
62.00
59.07
61.23
617,505,152
+1.35(+2.25%)
Mar 17, 2009
58.30
60.06
57.83
59.88
465,605,184
+1.74(+2.99%)
Mar 16, 2009
58.98
59.76
58.10
58.14
470,559,904
-0.18(-0.30%)
Mar 13, 2009
58.26
59.00
57.28
58.32
0
+0.45(+0.78%)
Mar 12, 2009
55.66
58.06
55.16
57.87
534,579,744
+2.19(+3.94%)
Mar 11, 2009
55.95
56.52
55.05
55.67
465,352,928
+0.36(+0.65%)
Mar 10, 2009
53.27
55.47
53.17
55.31
529,710,496
+3.11(+5.96%)
Mar 09, 2009
52.08
53.65
51.91
52.20
495,455,936
-0.62(-1.18%)
Mar 06, 2009
53.19
53.99
51.43
52.82
0
+0.07(+0.13%)
Mar 05, 2009
53.73
54.98
52.63
52.75
633,169,792
-2.22(-4.04%)
Mar 04, 2009
54.59
55.85
53.71
54.98
603,401,280
+0.77(+1.43%)
Mar 02, 2009
55.58
56.65
54.10
54.20
556,251,776
-2.46(-4.34%)
Feb 27, 2009
56.72
58.01
56.57
56.66
0
-1.44(-2.48%)
Feb 26, 2009
59.64
61.06
57.90
58.10
473,898,304
-1.45(-2.43%)
Feb 25, 2009
59.12
60.10
57.96
59.55
602,593,216
+0.17(+0.28%)
Feb 24, 2009
57.70
59.74
57.25
59.38
556,163,328
+2.17(+3.79%)
Feb 23, 2009
59.99
59.99
57.17
57.21
494,953,088
-2.12(-3.58%)
Feb 20, 2009
58.81
60.04
58.07
59.34
0
-0.58(-0.97%)
Feb 19, 2009
61.19
61.43
59.80
59.92
413,375,072
-0.65(-1.07%)
Feb 18, 2009
61.15
61.27
60.00
60.57
473,262,080
-0.15(-0.24%)
Feb 17, 2009
61.44
63.58
60.68
60.72
624,796,480
-2.71(-4.28%)
Feb 13, 2009
64.03
64.56
63.41
63.43
383,596,320
-0.69(-1.08%)
Feb 12, 2009
62.98
64.24
62.12
64.12
612,014,400
+0.05(+0.07%)
Feb 11, 2009
63.96
64.42
63.15
64.07
423,354,880
+0.38(+0.59%)
Feb 10, 2009
66.12
66.70
63.19
63.70
699,371,072
-3.06(-4.58%)
Feb 09, 2009
66.65
67.25
66.16
66.76
312,536,448
+0.09(+0.14%)
Feb 06, 2009
65.04
66.94
64.90
66.66
0
+1.85(+2.85%)
Feb 05, 2009
63.38
65.37
59.57
64.82
544,808,896
+0.95(+1.49%)
Feb 04, 2009
64.61
65.43
63.64
63.87
421,268,896
-0.31(-0.49%)
Feb 03, 2009
63.69
64.66
63.02
64.18
363,267,104
+0.89(+1.40%)
Feb 02, 2009
62.52
63.75
62.32
63.29
376,142,112
-0.19(-0.30%)
Jan 30, 2009
65.13
65.45
63.01
63.48
0
-1.32(-2.03%)
Jan 29, 2009
66.00
67.05
64.74
64.80
384,131,488
-2.18(-3.25%)
Jan 28, 2009
66.22
67.41
65.97
66.98
430,705,536
+2.19(+3.38%)
Jan 27, 2009
64.48
65.26
63.84
64.79
357,306,496
+0.65(+1.02%)
Jan 26, 2009
64.07
65.42
63.47
64.13
415,034,080
+0.44(+0.69%)
Jan 23, 2009
62.00
64.37
61.75
63.70
0
+0.28(+0.44%)
Jan 22, 2009
63.17
64.41
62.21
63.42
558,104,448
-1.00(-1.55%)
Jan 21, 2009
62.80
64.56
61.67
64.42
475,568,320
+2.67(+4.32%)
Jan 20, 2009
64.56
65.19
61.35
61.75
547,858,560
-3.44(-5.28%)
Jan 16, 2009
65.81
65.90
63.65
65.19
0
+0.51(+0.78%)
Jan 15, 2009
64.47
65.34
62.63
64.69
695,929,728
+0.02(+0.04%)
Jan 14, 2009
65.56
65.72
63.74
64.66
568,536,512
-2.10(-3.15%)
Jan 13, 2009
66.47
67.35
66.07
66.76
465,057,312
+0.12(+0.18%)
Jan 12, 2009
68.09
68.14
66.23
66.64
362,536,928
-1.64(-2.40%)
Jan 09, 2009
69.87
69.99
65.42
68.28
431,802,944
-1.50(-2.14%)
Jan 08, 2009
69.10
69.81
68.73
69.78
344,163,744
+0.29(+0.41%)
Jan 07, 2009
70.51
70.71
69.13
69.49
366,548,128
-2.15(-3.00%)
Jan 06, 2009
71.77
72.39
71.03
71.64
428,331,072
+0.48(+0.67%)
Jan 05, 2009
70.99
72.47
70.43
71.16
313,778,592
-0.08(-0.12%)
Jan 02, 2009
69.32
71.61
68.86
71.25
0
+2.08(+3.01%)
Jan 01, 2009
68.27
69.72
68.11
69.16
0
+0.00(+0.00%)
Dec 31, 2008
68.27
69.72
68.11
69.16
253,232,688
+0.97(+1.43%)
Dec 30, 2008
67.09
68.25
66.58
68.19
219,592,592
+1.58(+2.37%)
Dec 29, 2008
66.86
66.93
65.61
66.61
167,329,552
-0.19(-0.29%)
Dec 26, 2008
66.86
66.91
66.30
66.80
0
+0.38(+0.58%)
Dec 24, 2008
66.26
66.58
65.91
66.42
81,080,720
+0.38(+0.58%)
Dec 23, 2008
67.09
67.39
65.76
66.04
289,269,760
-0.69(-1.03%)
Dec 22, 2008
67.89
67.96
65.52
66.73
318,411,552
-0.87(-1.28%)
Dec 19, 2008
68.29
69.45
67.51
67.59
393,331,808
-0.84(-1.23%)
Dec 18, 2008
70.05
70.26
67.61
68.43
488,735,712
-1.30(-1.87%)
Dec 17, 2008
69.62
70.84
69.02
69.74
370,831,232
-0.68(-0.97%)
Dec 16, 2008
67.68
70.53
67.58
70.42
491,067,200
+3.17(+4.71%)
Dec 15, 2008
68.23
68.33
66.13
67.25
334,923,296
-0.95(-1.39%)
Dec 12, 2008
65.57
68.27
65.30
68.20
0
+0.80(+1.19%)
Dec 11, 2008
68.63
69.74
66.96
67.40
476,878,016
-1.66(-2.41%)
Dec 10, 2008
69.22
70.02
68.21
69.06
516,971,424
+0.47(+0.68%)
Dec 09, 2008
69.26
70.61
68.20
68.60
483,794,368
-1.15(-1.65%)
Dec 08, 2008
69.24
70.80
67.51
69.74
538,672,064
+2.35(+3.49%)
Dec 05, 2008
64.11
67.77
63.03
67.39
0
+2.02(+3.08%)
Dec 04, 2008
65.96
67.48
64.18
65.38
579,543,808
-1.55(-2.31%)
Dec 03, 2008
64.61
67.32
63.72
66.92
678,438,656
+1.57(+2.40%)
Dec 02, 2008
63.97
65.52
62.88
65.35
612,732,928
+2.42(+3.85%)
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
.