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
)
520.17
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2018
229.27
229.85
227.35
229.60
157,068,176
+1.99(+0.88%)
Dec 28, 2018
229.29
230.96
226.41
227.61
166,647,744
-0.29(-0.13%)
Dec 27, 2018
222.85
228.10
219.53
227.90
201,386,112
+1.74(+0.77%)
Dec 26, 2018
216.79
226.17
214.76
226.17
237,166,624
+10.88(+5.05%)
Dec 24, 2018
219.61
221.26
215.22
215.29
160,346,928
-5.84(-2.64%)
Dec 21, 2018
226.68
229.41
220.47
221.13
277,940,832
-4.62(-2.05%)
Dec 20, 2018
228.21
229.82
223.46
225.76
272,311,168
-3.74(-1.63%)
Dec 19, 2018
233.06
236.93
227.75
229.49
234,964,432
-3.49(-1.50%)
Dec 18, 2018
234.92
235.60
231.34
232.98
146,577,808
-0.26(-0.11%)
Dec 17, 2018
236.93
238.07
231.56
233.24
180,976,528
-4.67(-1.96%)
Dec 14, 2018
240.18
241.16
237.34
237.91
128,054,448
-4.48(-1.85%)
Dec 13, 2018
243.43
244.32
241.24
242.38
105,653,040
-0.08(-0.03%)
Dec 12, 2018
244.30
245.70
242.38
242.46
107,093,744
+1.22(+0.50%)
Dec 11, 2018
244.47
244.66
239.74
241.25
132,591,320
+0.05(+0.02%)
Dec 10, 2018
240.55
242.19
236.22
241.19
165,516,592
+0.46(+0.19%)
Dec 07, 2018
246.12
247.72
239.88
240.74
176,291,120
-5.73(-2.32%)
Dec 06, 2018
242.88
246.58
239.71
246.46
223,246,384
-0.37(-0.15%)
Dec 04, 2018
254.25
254.69
246.52
246.84
194,867,504
-8.27(-3.24%)
Dec 03, 2018
256.00
256.11
253.47
255.10
112,660,216
+3.33(+1.32%)
Nov 30, 2018
250.09
252.35
249.76
251.77
107,518,496
+1.53(+0.61%)
Nov 29, 2018
250.00
251.68
248.83
250.25
89,394,104
-0.55(-0.22%)
Nov 28, 2018
246.24
250.79
245.08
250.79
139,481,328
+5.65(+2.30%)
Nov 27, 2018
243.27
245.15
242.65
245.15
82,482,544
+0.82(+0.34%)
Nov 26, 2018
242.75
244.56
242.35
244.33
87,425,176
+3.88(+1.61%)
Nov 23, 2018
240.38
241.88
240.28
240.44
46,868,008
-1.62(-0.67%)
Nov 21, 2018
242.06
242.06
242.06
0
+0.82(+0.34%)
Nov 20, 2018
242.37
243.87
240.35
241.24
148,610,720
-4.55(-1.85%)
Nov 19, 2018
249.40
249.70
244.85
245.79
112,568,224
-4.23(-1.69%)
Nov 16, 2018
248.25
250.95
247.72
250.02
138,682,128
+0.65(+0.26%)
Nov 15, 2018
245.50
249.84
243.88
249.37
147,694,272
+2.58(+1.04%)
Nov 14, 2018
250.41
250.82
245.19
246.79
136,526,720
-1.70(-0.68%)
Nov 13, 2018
249.43
251.48
247.75
248.49
107,152,168
-0.47(-0.19%)
Nov 12, 2018
253.18
253.42
248.43
248.96
108,640,224
-4.74(-1.87%)
Nov 09, 2018
254.86
255.05
252.25
253.70
108,184,608
-2.50(-0.98%)
Nov 08, 2018
255.84
256.86
255.03
256.20
71,685,408
-0.47(-0.18%)
Nov 07, 2018
253.51
256.75
253.08
256.67
112,289,592
+5.38(+2.14%)
Nov 06, 2018
249.64
251.45
249.58
251.29
64,794,944
+1.58(+0.63%)
Nov 05, 2018
248.84
250.27
247.84
249.71
71,745,872
+1.37(+0.55%)
Nov 02, 2018
250.95
251.39
246.24
248.34
134,265,616
-1.48(-0.59%)
Nov 01, 2018
248.07
250.02
246.96
249.82
108,844,624
+2.63(+1.06%)
Oct 31, 2018
247.20
249.56
246.72
247.19
140,366,208
+2.61(+1.07%)
Oct 30, 2018
240.83
244.89
240.33
244.57
171,919,760
+3.57(+1.48%)
Oct 29, 2018
245.51
246.84
237.34
241.00
175,797,664
-1.34(-0.55%)
Oct 26, 2018
242.88
247.52
239.57
242.34
220,693,312
-4.34(-1.76%)
Oct 25, 2018
244.22
248.26
243.17
246.68
151,102,304
+4.35(+1.79%)
Oct 24, 2018
249.65
250.04
241.77
242.34
194,437,152
-7.57(-3.03%)
Oct 23, 2018
247.48
251.06
245.34
249.91
159,616,272
-1.28(-0.51%)
Oct 22, 2018
253.00
253.33
250.64
251.19
90,183,696
-1.13(-0.45%)
Oct 19, 2018
253.12
255.10
251.61
252.32
153,170,896
-0.14(-0.05%)
Oct 18, 2018
255.19
255.81
251.15
252.46
147,271,648
-3.70(-1.44%)
Oct 17, 2018
256.14
256.79
253.51
256.15
121,020,368
+0.05(+0.02%)
Oct 16, 2018
252.64
256.49
252.15
256.11
129,447,512
+5.48(+2.19%)
Oct 15, 2018
251.68
253.04
250.54
250.63
111,863,568
-1.42(-0.56%)
Oct 12, 2018
252.79
253.09
248.77
252.04
200,561,152
+3.45(+1.39%)
Oct 11, 2018
253.08
254.74
246.94
248.59
300,795,072
-5.60(-2.20%)
Oct 10, 2018
261.98
262.06
253.81
254.19
234,963,008
-8.31(-3.17%)
Oct 09, 2018
262.49
263.84
261.93
262.50
81,366,976
-0.38(-0.15%)
Oct 08, 2018
262.18
263.25
260.77
262.89
96,041,968
+0.00(+0.00%)
Oct 05, 2018
264.59
265.12
261.43
262.89
116,000,936
-1.48(-0.56%)
Oct 04, 2018
265.95
266.01
262.74
264.37
122,059,352
-2.08(-0.78%)
Oct 03, 2018
267.38
267.81
266.08
266.45
70,785,952
+0.15(+0.05%)
Oct 02, 2018
266.30
267.03
265.92
266.30
51,701,300
-0.15(-0.06%)
Oct 01, 2018
266.80
267.55
265.77
266.46
67,949,776
+0.92(+0.35%)
Sep 28, 2018
264.87
266.05
264.83
265.54
76,739,272
+0.03(+0.01%)
Sep 27, 2018
265.25
266.62
264.97
265.51
64,835,392
+0.74(+0.28%)
Sep 26, 2018
265.71
266.92
264.34
264.77
87,275,240
-0.80(-0.30%)
Sep 25, 2018
266.27
266.38
265.32
265.56
48,566,696
-0.25(-0.09%)
Sep 24, 2018
266.10
266.25
265.21
265.81
58,435,924
-0.89(-0.33%)
Sep 21, 2018
267.70
267.82
266.53
266.69
115,484,064
-0.24(-0.09%)
Sep 20, 2018
266.08
267.27
264.81
266.94
110,347,440
+2.15(+0.81%)
Sep 19, 2018
264.57
265.22
264.44
264.79
53,932,624
+0.28(+0.11%)
Sep 18, 2018
263.30
265.12
263.27
264.51
68,089,552
+1.43(+0.54%)
Sep 17, 2018
264.43
264.47
262.80
263.08
74,973,552
-1.40(-0.53%)
Sep 14, 2018
264.65
264.84
263.68
264.48
60,576,880
+0.05(+0.02%)
Sep 13, 2018
263.98
264.63
263.68
264.44
56,112,756
+1.55(+0.59%)
Sep 12, 2018
262.83
263.50
262.07
262.88
65,768,628
+0.06(+0.02%)
Sep 11, 2018
261.29
263.27
260.94
262.82
55,533,364
+0.86(+0.33%)
Sep 10, 2018
262.54
262.81
261.76
261.96
55,205,388
+0.45(+0.17%)
Sep 07, 2018
260.94
262.50
260.69
261.50
80,862,728
-0.51(-0.19%)
Sep 06, 2018
262.91
263.22
260.96
262.01
72,472,472
-0.79(-0.30%)
Sep 05, 2018
263.15
263.36
261.76
262.80
79,640,648
-0.71(-0.27%)
Sep 04, 2018
263.54
263.88
262.48
263.51
63,329,684
-0.45(-0.17%)
Aug 31, 2018
263.97
263.97
263.97
0
+0.01(+0.00%)
Aug 30, 2018
264.54
264.92
263.35
263.96
67,331,040
-1.07(-0.40%)
Aug 29, 2018
263.83
265.27
263.58
265.03
67,602,632
+1.42(+0.54%)
Aug 28, 2018
263.96
264.07
263.14
263.61
51,590,928
+0.13(+0.05%)
Aug 27, 2018
262.65
263.59
262.48
263.48
62,741,864
+2.06(+0.79%)
Aug 24, 2018
260.45
261.56
260.39
261.42
63,224,764
+1.56(+0.60%)
Aug 23, 2018
260.02
260.90
259.53
259.86
54,095,500
-0.35(-0.13%)
Aug 22, 2018
259.94
260.74
259.67
260.20
49,465,916
-0.15(-0.06%)
Aug 21, 2018
260.27
261.24
259.78
260.36
73,788,800
+0.61(+0.23%)
Aug 20, 2018
259.66
260.02
259.19
259.75
43,760,200
+0.56(+0.21%)
Aug 17, 2018
258.07
259.65
257.65
259.19
72,167,256
+0.91(+0.35%)
Aug 16, 2018
257.68
259.17
257.65
258.28
76,901,192
+2.07(+0.81%)
Aug 15, 2018
256.75
256.90
254.74
256.21
113,153,304
-1.93(-0.75%)
Aug 14, 2018
257.25
258.38
256.85
258.14
48,200,324
+1.64(+0.64%)
Aug 13, 2018
257.75
258.37
256.20
256.50
72,260,864
-0.96(-0.37%)
Aug 10, 2018
257.73
258.28
256.74
257.46
84,768,344
-1.74(-0.67%)
Aug 09, 2018
259.62
260.02
259.06
259.20
39,257,004
-0.35(-0.14%)
Aug 08, 2018
259.49
259.96
259.08
259.56
46,294,752
-0.11(-0.04%)
Aug 07, 2018
259.49
260.06
259.36
259.67
47,488,808
+0.86(+0.33%)
Aug 06, 2018
257.90
259.13
257.50
258.81
43,324,072
+0.94(+0.37%)
Aug 03, 2018
256.89
257.92
256.71
257.87
59,318,156
+1.10(+0.43%)
Aug 02, 2018
254.04
256.94
253.83
256.76
69,730,560
+1.39(+0.54%)
Aug 01, 2018
256.01
256.53
254.71
255.37
59,204,732
-0.43(-0.17%)
Jul 31, 2018
255.33
256.43
254.94
255.80
75,279,736
+1.25(+0.49%)
Jul 30, 2018
255.96
256.13
254.01
254.55
70,053,992
-1.34(-0.52%)
Jul 27, 2018
257.96
258.06
254.94
255.88
84,446,216
-1.75(-0.68%)
Jul 26, 2018
257.50
258.33
257.40
257.63
63,687,672
-0.61(-0.24%)
Jul 25, 2018
255.80
258.56
255.75
258.24
86,709,992
+2.18(+0.85%)
Jul 24, 2018
256.92
255.16
256.06
74,794,472
+1.28(+0.50%)
Jul 23, 2018
254.09
254.98
253.74
254.77
51,701,868
+0.47(+0.19%)
Jul 20, 2018
254.38
255.03
254.14
254.30
90,593,696
-0.29(-0.11%)
Jul 19, 2018
254.87
255.26
254.11
254.59
67,526,120
-0.96(-0.38%)
Jul 18, 2018
255.10
255.66
254.65
255.56
49,023,652
+0.54(+0.21%)
Jul 17, 2018
253.20
255.42
253.15
255.02
57,494,672
+1.03(+0.40%)
Jul 16, 2018
254.26
254.41
253.54
253.99
52,938,168
-0.23(-0.09%)
Jul 13, 2018
253.84
254.53
253.37
254.22
53,048,916
+0.20(+0.08%)
Jul 12, 2018
253.03
254.07
252.41
254.02
66,063,228
+2.28(+0.91%)
Jul 11, 2018
251.43
251.74
84,719,648
-1.86(-0.73%)
Jul 10, 2018
253.15
253.69
252.84
253.59
56,939,972
+0.91(+0.36%)
Jul 09, 2018
251.45
252.74
251.41
252.68
55,515,204
+2.25(+0.90%)
Jul 06, 2018
248.35
250.81
247.97
250.43
73,129,904
+2.10(+0.85%)
Jul 05, 2018
248.39
246.37
248.33
62,587,704
+2.01(+0.82%)
Jul 03, 2018
246.32
246.32
246.32
0
-0.87(-0.35%)
Jul 02, 2018
245.05
247.35
244.81
247.19
69,875,456
+0.53(+0.21%)
Jun 29, 2018
248.83
246.54
246.66
107,332,432
+0.36(+0.14%)
Jun 28, 2018
244.85
247.09
244.13
246.31
84,291,648
+1.40(+0.57%)
Jun 27, 2018
247.55
249.01
244.75
244.91
115,492,312
-2.05(-0.83%)
Jun 26, 2018
246.99
247.83
246.22
246.95
75,480,352
+0.55(+0.22%)
Jun 25, 2018
248.63
248.79
244.69
246.41
151,573,280
-3.40(-1.36%)
Jun 22, 2018
250.65
250.75
249.58
249.81
62,262,000
+0.45(+0.18%)
Jun 21, 2018
250.92
250.94
248.84
249.35
78,125,768
-1.57(-0.63%)
Jun 20, 2018
251.20
251.61
250.58
250.93
59,120,792
+0.43(+0.17%)
Jun 19, 2018
249.14
250.73
248.71
250.50
107,215,112
-0.96(-0.38%)
Jun 18, 2018
250.49
251.59
250.00
251.46
57,897,576
-0.52(-0.21%)
Jun 15, 2018
252.33
250.36
251.98
132,021,960
-0.32(-0.13%)
Jun 14, 2018
252.56
252.85
251.70
252.30
85,161,888
+0.63(+0.25%)
Jun 13, 2018
252.72
252.98
251.46
251.67
87,332,208
-0.81(-0.32%)
Jun 12, 2018
252.58
252.85
251.81
252.48
79,879,032
+0.33(+0.13%)
Jun 11, 2018
252.04
252.88
251.92
252.15
65,046,336
+0.34(+0.13%)
Jun 08, 2018
250.60
251.87
250.43
251.81
79,695,552
+0.74(+0.30%)
Jun 07, 2018
251.60
251.90
250.14
251.07
80,584,424
-0.03(-0.01%)
Jun 06, 2018
251.21
249.01
251.10
69,259,024
+2.08(+0.84%)
Jun 05, 2018
248.97
249.41
248.19
249.02
56,476,448
+0.18(+0.07%)
Jun 04, 2018
248.50
249.09
248.26
248.84
50,129,192
+1.18(+0.48%)
Jun 01, 2018
246.58
247.97
246.51
247.66
78,721,928
+2.41(+0.98%)
May 31, 2018
246.35
246.66
244.63
245.25
103,298,040
-1.51(-0.61%)
May 30, 2018
244.85
247.22
244.78
246.76
76,945,648
+3.25(+1.33%)
May 29, 2018
244.68
245.46
242.37
243.51
127,936,968
-2.83(-1.15%)
May 25, 2018
246.35
246.35
246.35
0
-0.59(-0.24%)
May 24, 2018
247.04
247.32
245.11
246.94
83,985,128
-0.51(-0.20%)
May 23, 2018
245.46
247.47
245.30
247.44
71,437,400
+0.68(+0.28%)
May 22, 2018
247.99
248.25
246.43
246.76
58,494,716
-0.69(-0.28%)
May 21, 2018
247.13
248.00
245.62
247.45
64,091,888
+1.85(+0.75%)
May 18, 2018
245.87
246.24
245.24
245.61
71,109,784
-0.62(-0.25%)
May 17, 2018
246.16
247.32
245.43
246.22
62,437,524
-0.21(-0.08%)
May 16, 2018
245.43
246.90
245.41
246.43
59,575,220
+1.03(+0.42%)
May 15, 2018
245.84
245.86
244.43
245.40
96,095,512
-1.70(-0.69%)
May 14, 2018
247.43
248.09
246.54
247.10
60,516,440
+0.12(+0.05%)
May 11, 2018
246.36
247.25
245.83
246.98
66,142,384
+0.75(+0.30%)
May 10, 2018
244.71
246.56
244.60
246.23
79,593,296
+2.28(+0.94%)
May 09, 2018
242.30
244.28
241.77
243.95
65,877,072
+2.34(+0.97%)
May 08, 2018
241.23
241.98
240.01
241.61
74,470,856
+0.00(+0.00%)
May 07, 2018
241.59
242.61
240.88
241.61
61,125,664
+0.81(+0.34%)
May 04, 2018
236.73
241.50
236.39
240.80
100,776,568
+3.08(+1.29%)
May 03, 2018
237.40
238.39
234.49
237.72
150,447,680
-0.53(-0.22%)
May 02, 2018
239.66
240.49
237.85
238.25
95,378,616
-1.61(-0.67%)
May 01, 2018
238.85
239.97
237.26
239.86
81,947,024
+0.43(+0.18%)
Apr 30, 2018
241.92
242.49
239.36
239.43
90,544,040
-1.86(-0.77%)
Apr 27, 2018
241.69
241.99
240.33
241.29
63,029,380
+0.23(+0.09%)
Apr 26, 2018
239.69
241.91
239.23
241.06
74,774,632
+2.43(+1.02%)
Apr 25, 2018
237.98
239.09
236.14
238.64
114,646,536
+0.59(+0.25%)
Apr 24, 2018
242.35
242.57
236.51
238.05
124,697,248
-3.25(-1.35%)
Apr 23, 2018
241.92
242.49
240.19
241.30
72,378,336
-0.04(-0.01%)
Apr 20, 2018
243.32
243.55
240.43
241.33
110,422,112
-2.06(-0.85%)
Apr 19, 2018
244.09
244.29
242.34
243.40
85,764,680
-1.36(-0.55%)
Apr 18, 2018
245.03
245.58
244.28
244.75
63,269,560
+0.18(+0.07%)
Apr 17, 2018
243.79
245.19
243.27
244.57
71,423,832
+2.59(+1.07%)
Apr 16, 2018
241.69
242.77
240.84
241.99
70,006,368
+1.97(+0.82%)
Apr 13, 2018
242.06
242.18
238.98
240.01
93,990,272
-0.71(-0.29%)
Apr 12, 2018
240.11
241.69
239.93
240.72
76,013,832
+1.97(+0.82%)
Apr 11, 2018
238.49
240.46
238.42
238.75
100,645,200
-1.26(-0.52%)
Apr 10, 2018
239.22
240.82
238.05
240.01
116,530,680
+3.76(+1.59%)
Apr 09, 2018
236.59
239.73
235.29
236.25
116,331,072
+1.16(+0.49%)
Apr 06, 2018
238.45
239.97
233.54
235.10
198,324,064
-5.36(-2.23%)
Apr 05, 2018
240.37
241.36
239.26
240.46
89,472,392
+1.88(+0.79%)
Apr 04, 2018
232.41
239.29
232.27
238.57
136,518,688
+2.53(+1.07%)
Apr 03, 2018
234.33
236.54
232.49
236.05
132,501,152
+2.99(+1.28%)
Apr 02, 2018
237.66
238.18
230.53
233.06
205,709,264
-5.14(-2.16%)
Mar 29, 2018
238.20
238.20
238.20
0
+3.00(+1.28%)
Mar 28, 2018
236.03
237.74
234.06
235.20
161,745,552
-0.70(-0.30%)
Mar 27, 2018
240.94
241.48
234.30
235.89
143,404,096
-4.08(-1.70%)
Mar 26, 2018
237.28
240.26
234.82
239.97
156,205,280
+6.39(+2.74%)
Mar 23, 2018
239.12
239.89
233.38
233.59
202,757,968
-5.09(-2.13%)
Mar 22, 2018
242.51
243.34
238.39
238.67
164,018,416
-6.12(-2.50%)
Mar 21, 2018
245.22
247.36
244.57
244.79
86,924,800
-0.47(-0.19%)
Mar 20, 2018
245.25
245.91
244.56
245.26
65,901,700
+0.42(+0.17%)
Mar 19, 2018
247.43
248.38
243.15
244.84
120,459,720
-3.36(-1.35%)
Mar 16, 2018
248.47
249.28
248.15
248.20
110,853,552
+0.27(+0.11%)
Mar 15, 2018
248.73
249.39
247.42
247.94
92,483,952
-0.27(-0.11%)
Mar 14, 2018
250.47
250.65
247.64
248.21
117,398,592
-1.28(-0.51%)
Mar 13, 2018
252.30
252.81
248.86
249.49
101,977,624
-1.62(-0.65%)
Mar 12, 2018
251.72
252.36
250.72
251.11
79,757,344
-0.32(-0.13%)
Mar 09, 2018
248.57
251.42
248.24
251.42
126,028,960
+4.30(+1.74%)
Mar 08, 2018
246.63
247.25
245.61
247.12
73,949,960
+1.19(+0.48%)
Mar 07, 2018
246.29
245.93
96,454,928
-0.09(-0.04%)
Mar 06, 2018
246.40
246.48
244.49
246.02
86,466,432
+0.62(+0.25%)
Mar 05, 2018
241.38
246.03
241.27
245.40
107,379,464
+2.80(+1.16%)
Mar 02, 2018
239.64
243.17
238.76
242.60
154,265,888
+1.24(+0.52%)
Mar 01, 2018
244.70
246.28
239.82
241.35
195,972,416
-3.56(-1.45%)
Feb 28, 2018
248.55
249.01
244.59
244.91
134,993,152
-2.51(-1.01%)
Feb 27, 2018
250.74
251.47
247.36
247.42
109,204,320
-3.13(-1.25%)
Feb 26, 2018
248.77
250.65
248.17
250.55
95,769,472
+2.88(+1.16%)
Feb 23, 2018
245.04
247.67
244.58
247.67
102,893,048
+3.88(+1.59%)
Feb 22, 2018
243.10
243.79
122,432,256
+0.32(+0.13%)
Feb 21, 2018
245.14
247.67
243.37
243.47
109,262,920
-1.22(-0.50%)
Feb 20, 2018
245.26
246.44
243.88
244.69
94,960,776
-1.54(-0.63%)
Feb 16, 2018
246.23
246.23
246.23
0
+0.07(+0.03%)
Feb 15, 2018
244.84
246.17
243.20
246.16
122,495,616
+3.10(+1.28%)
Feb 14, 2018
238.30
243.43
238.29
243.06
133,749,272
+3.24(+1.35%)
Feb 13, 2018
237.99
240.38
237.40
239.82
89,996,824
+0.59(+0.25%)
Feb 12, 2018
237.86
240.73
235.91
239.23
159,251,360
+3.46(+1.47%)
Feb 09, 2018
235.13
237.67
228.03
235.76
314,520,000
+3.49(+1.50%)
Feb 08, 2018
241.63
241.78
232.24
232.27
272,862,368
-9.05(-3.75%)
Feb 07, 2018
242.07
245.55
241.25
241.33
185,087,376
-1.32(-0.54%)
Feb 06, 2018
234.36
243.16
233.26
242.64
393,228,544
+1.37(+0.57%)
Feb 05, 2018
246.54
248.54
237.40
241.27
325,367,232
-7.07(-2.85%)
Feb 02, 2018
252.51
252.65
248.30
248.34
192,078,976
-5.53(-2.18%)
Feb 01, 2018
253.41
255.20
253.06
253.87
99,779,440
-0.29(-0.11%)
Jan 31, 2018
254.90
255.42
253.06
254.16
131,793,936
+0.13(+0.05%)
Jan 30, 2018
254.79
256.71
254.55
254.03
145,994,080
-2.63(-1.03%)
Jan 29, 2018
257.79
258.24
256.50
256.66
99,837,104
-1.71(-0.66%)
Jan 26, 2018
256.27
258.42
256.01
258.38
119,504,624
+2.96(+1.16%)
Jan 25, 2018
256.19
256.29
254.61
255.42
93,666,656
+0.11(+0.04%)
Jan 24, 2018
256.07
256.68
254.10
255.31
149,468,688
-0.10(-0.04%)
Jan 23, 2018
254.91
255.71
254.58
255.41
107,586,912
+0.54(+0.21%)
Jan 22, 2018
252.60
254.87
252.55
254.87
101,185,920
+2.06(+0.81%)
Jan 19, 2018
252.26
252.81
251.67
252.81
156,303,280
+1.15(+0.45%)
Jan 18, 2018
251.97
252.41
251.16
251.67
111,654,504
-0.42(-0.17%)
Jan 17, 2018
250.67
252.49
249.71
252.09
125,341,248
+2.38(+0.95%)
Jan 16, 2018
251.86
252.49
249.00
249.71
118,039,536
-0.86(-0.34%)
Jan 12, 2018
250.57
250.57
250.57
0
+1.62(+0.65%)
Jan 11, 2018
247.71
248.94
247.54
248.94
69,085,448
+1.80(+0.73%)
Jan 10, 2018
247.41
247.14
77,069,184
-0.38(-0.15%)
Jan 09, 2018
247.39
248.16
247.11
247.52
63,434,332
+0.56(+0.23%)
Jan 08, 2018
246.41
247.12
246.11
246.96
63,536,760
+0.45(+0.18%)
Jan 05, 2018
245.69
246.64
245.19
246.51
92,641,680
+1.63(+0.67%)
Jan 04, 2018
244.51
245.37
243.92
244.88
89,353,656
+1.03(+0.42%)
Jan 03, 2018
242.49
244.00
242.49
243.85
99,181,968
+1.53(+0.63%)
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
.