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
)
528.39
+0.59 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2020
274.70
278.86
267.29
277.33
412,097,312
+1.04(+0.38%)
Feb 27, 2020
285.94
291.65
276.29
276.29
302,508,416
-15.31(-5.25%)
Feb 26, 2020
294.10
297.78
290.85
291.60
206,378,816
-1.08(-0.37%)
Feb 25, 2020
303.31
303.87
291.77
292.67
232,733,792
-9.15(-3.03%)
Feb 24, 2020
302.49
312.25
300.71
301.82
171,050,544
-10.35(-3.32%)
Feb 21, 2020
314.03
314.35
311.33
312.17
121,555,704
-2.59(-0.82%)
Feb 20, 2020
316.16
317.00
312.36
314.76
79,035,712
-1.96(-0.62%)
Feb 19, 2020
316.20
317.41
315.92
316.72
51,965,556
+1.51(+0.48%)
Feb 18, 2020
315.01
316.09
313.79
315.21
61,145,436
-0.81(-0.26%)
Feb 14, 2020
315.94
316.15
314.72
316.03
68,990,760
+0.50(+0.16%)
Feb 13, 2020
314.40
316.51
314.12
315.52
57,814,776
-0.34(-0.11%)
Feb 12, 2020
315.31
316.07
314.93
315.86
45,802,664
+2.02(+0.64%)
Feb 11, 2020
314.68
315.48
313.29
313.84
58,534,800
+0.54(+0.17%)
Feb 10, 2020
310.06
313.36
310.03
313.29
44,697,308
+2.32(+0.75%)
Feb 07, 2020
311.55
312.65
310.41
310.97
68,517,736
-1.67(-0.53%)
Feb 06, 2020
312.57
312.83
311.53
312.64
53,461,964
+1.05(+0.34%)
Feb 05, 2020
311.04
311.81
309.54
311.59
70,258,088
+3.56(+1.15%)
Feb 04, 2020
307.11
308.92
306.78
308.03
66,548,084
+4.62(+1.52%)
Feb 03, 2020
302.69
305.32
302.57
303.41
73,806,384
+2.24(+0.74%)
Jan 31, 2020
306.10
306.26
300.24
301.17
121,616,920
-5.57(-1.82%)
Jan 30, 2020
303.63
306.96
302.87
306.74
80,457,440
+0.99(+0.32%)
Jan 29, 2020
307.40
307.63
305.54
305.75
57,551,052
-0.25(-0.08%)
Jan 28, 2020
304.29
306.90
302.92
306.00
68,005,136
+3.17(+1.05%)
Jan 27, 2020
302.39
304.35
302.04
302.83
89,602,024
-4.93(-1.60%)
Jan 24, 2020
311.20
311.28
306.44
307.76
93,556,752
-2.76(-0.89%)
Jan 23, 2020
309.50
310.94
308.36
310.52
55,451,468
+0.36(+0.11%)
Jan 22, 2020
311.01
311.67
310.01
310.17
52,086,324
+0.14(+0.05%)
Jan 21, 2020
309.75
310.95
309.68
310.03
82,972,736
-0.71(-0.23%)
Jan 17, 2020
310.50
310.95
309.71
310.74
102,388,712
+0.92(+0.30%)
Jan 16, 2020
308.63
309.77
308.40
309.82
57,608,608
+2.31(+0.75%)
Jan 15, 2020
306.43
308.00
306.35
307.51
76,819,856
+0.76(+0.25%)
Jan 14, 2020
306.54
307.62
305.95
306.75
67,121,872
-0.24(-0.08%)
Jan 13, 2020
305.53
307.00
305.09
306.99
50,301,060
+2.10(+0.69%)
Jan 10, 2020
306.38
306.54
304.42
304.90
56,679,140
-0.88(-0.29%)
Jan 09, 2020
305.32
305.85
304.72
305.78
51,782,244
+1.24(+0.41%)
Jan 08, 2020
302.58
304.96
302.05
304.54
72,969,240
+2.43(+0.81%)
Jan 07, 2020
302.38
302.87
301.65
302.11
43,392,904
-0.85(-0.28%)
Jan 06, 2020
300.01
303.04
299.89
302.96
59,449,636
+1.15(+0.38%)
Jan 03, 2020
300.64
302.96
300.58
301.81
83,092,800
-2.30(-0.76%)
Jan 02, 2020
302.87
304.13
301.92
304.11
63,188,984
+2.82(+0.94%)
Dec 31, 2019
300.05
301.55
299.69
301.29
61,005,284
+0.73(+0.24%)
Dec 30, 2019
302.31
302.45
300.07
300.56
53,129,300
-1.67(-0.55%)
Dec 27, 2019
303.05
303.11
301.69
302.23
45,459,712
-0.07(-0.02%)
Dec 26, 2019
301.10
302.31
301.09
302.30
33,021,332
+1.60(+0.53%)
Dec 24, 2019
300.93
300.98
300.39
300.70
21,653,688
+0.01(+0.00%)
Dec 23, 2019
301.04
301.10
300.54
300.69
56,609,128
+0.46(+0.15%)
Dec 20, 2019
299.98
301.40
298.98
300.24
159,532,448
+1.31(+0.44%)
Dec 19, 2019
297.90
299.00
297.64
298.93
91,579,920
+1.03(+0.34%)
Dec 18, 2019
298.09
298.32
297.65
297.90
51,671,704
+0.21(+0.07%)
Dec 17, 2019
298.01
298.32
297.60
297.69
65,590,108
+0.07(+0.02%)
Dec 16, 2019
297.36
298.23
295.52
297.62
88,835,288
+2.03(+0.69%)
Dec 13, 2019
295.17
296.85
294.38
295.59
87,541,280
+0.18(+0.06%)
Dec 12, 2019
292.90
296.21
292.65
295.41
103,264,512
+2.53(+0.86%)
Dec 11, 2019
292.52
293.15
291.98
292.89
57,359,064
+0.83(+0.28%)
Dec 10, 2019
292.33
293.01
291.39
292.06
56,520,276
-0.33(-0.11%)
Dec 09, 2019
292.91
293.60
292.31
292.38
37,397,448
-0.92(-0.31%)
Dec 06, 2019
292.61
293.72
292.60
293.31
52,555,748
+2.65(+0.91%)
Dec 05, 2019
290.85
290.87
289.31
290.65
43,702,668
+0.52(+0.18%)
Dec 04, 2019
289.42
290.75
289.07
290.13
52,697,168
+1.78(+0.62%)
Dec 03, 2019
287.62
288.44
286.10
288.35
80,495,992
-1.95(-0.67%)
Dec 02, 2019
293.05
293.11
289.86
290.30
81,338,448
-2.49(-0.85%)
Nov 29, 2019
293.30
293.55
292.55
292.79
39,282,812
-1.09(-0.37%)
Nov 27, 2019
293.06
293.88
292.84
293.88
48,086,064
+1.30(+0.45%)
Nov 26, 2019
291.95
292.76
291.62
292.57
40,333,524
+0.66(+0.23%)
Nov 25, 2019
290.62
291.91
290.62
291.91
52,225,052
+2.25(+0.78%)
Nov 22, 2019
289.79
289.93
288.63
289.67
48,147,360
+0.43(+0.15%)
Nov 21, 2019
289.60
289.71
288.20
289.24
58,439,268
-0.25(-0.09%)
Nov 20, 2019
289.96
290.49
287.89
289.49
85,261,432
-1.08(-0.37%)
Nov 19, 2019
291.27
291.28
289.91
290.57
72,789,104
-0.08(-0.03%)
Nov 18, 2019
290.20
290.89
289.73
290.65
52,858,292
+0.22(+0.07%)
Nov 15, 2019
289.72
290.49
289.01
290.44
67,315,936
+2.09(+0.72%)
Nov 14, 2019
287.64
288.44
286.99
288.35
54,985,876
+0.42(+0.15%)
Nov 13, 2019
286.82
288.34
286.59
287.93
58,244,332
+0.09(+0.03%)
Nov 12, 2019
287.61
288.76
287.05
287.84
49,700,704
+0.61(+0.21%)
Nov 11, 2019
286.37
287.41
286.23
287.23
38,473,468
-0.55(-0.19%)
Nov 08, 2019
286.72
287.84
286.00
287.78
52,676,092
+0.71(+0.25%)
Nov 07, 2019
287.44
288.44
286.59
287.08
58,087,552
+1.01(+0.35%)
Nov 06, 2019
286.00
286.35
285.10
286.07
49,842,556
+0.07(+0.02%)
Nov 05, 2019
286.53
286.83
285.71
286.00
46,016,116
-0.32(-0.11%)
Nov 04, 2019
286.77
286.91
285.94
286.32
64,723,948
+1.15(+0.40%)
Nov 01, 2019
284.04
285.22
283.87
285.18
76,371,472
+2.62(+0.93%)
Oct 31, 2019
283.30
283.30
281.07
282.56
74,114,688
-0.75(-0.27%)
Oct 30, 2019
282.65
283.69
281.31
283.31
53,259,056
+0.87(+0.31%)
Oct 29, 2019
282.25
283.40
282.12
282.45
47,506,912
-0.08(-0.03%)
Oct 28, 2019
282.19
283.04
282.17
282.53
45,225,256
+1.58(+0.56%)
Oct 25, 2019
279.21
281.50
279.16
280.95
48,528,672
+1.15(+0.41%)
Oct 24, 2019
280.30
280.45
278.95
279.80
38,453,468
+0.46(+0.16%)
Oct 23, 2019
278.27
279.40
278.05
279.34
37,513,504
+0.81(+0.29%)
Oct 22, 2019
280.00
280.29
278.44
278.53
52,701,864
-0.91(-0.33%)
Oct 21, 2019
278.92
279.65
278.46
279.45
42,336,400
+1.88(+0.68%)
Oct 18, 2019
278.24
278.89
276.65
277.56
69,067,808
-1.22(-0.44%)
Oct 17, 2019
279.16
279.68
278.08
278.79
50,204,180
+0.82(+0.30%)
Oct 16, 2019
277.94
278.67
277.52
277.96
54,190,692
-0.45(-0.16%)
Oct 15, 2019
276.75
279.18
276.63
278.41
51,309,420
+2.38(+0.86%)
Oct 14, 2019
275.67
276.35
275.33
276.03
43,489,448
+0.04(+0.01%)
Oct 11, 2019
275.98
278.28
275.87
275.99
108,670,304
+2.83(+1.04%)
Oct 10, 2019
271.24
274.06
271.07
273.16
61,365,420
+1.83(+0.68%)
Oct 09, 2019
271.26
272.28
268.89
271.32
70,318,608
+2.55(+0.95%)
Oct 08, 2019
271.18
271.86
268.73
268.77
108,989,920
-4.24(-1.55%)
Oct 07, 2019
273.37
275.04
272.72
273.01
65,090,516
-1.18(-0.43%)
Oct 04, 2019
271.20
274.45
270.90
274.19
71,604,088
+3.66(+1.35%)
Oct 03, 2019
268.10
270.56
265.31
270.53
92,112,912
+2.20(+0.82%)
Oct 02, 2019
271.54
271.55
267.01
268.33
133,591,992
-4.83(-1.77%)
Oct 01, 2019
277.35
278.01
272.94
273.16
96,471,800
-3.29(-1.19%)
Sep 30, 2019
275.70
277.17
275.65
276.45
56,391,004
+1.28(+0.46%)
Sep 27, 2019
277.43
277.54
273.58
275.17
91,013,784
-1.49(-0.54%)
Sep 26, 2019
277.25
277.46
275.22
276.66
63,003,784
-0.58(-0.21%)
Sep 25, 2019
275.69
277.69
274.17
277.24
78,791,504
+1.26(+0.46%)
Sep 24, 2019
278.91
279.31
274.62
275.98
104,456,064
-1.81(-0.65%)
Sep 23, 2019
277.17
278.52
276.91
277.79
50,949,656
-0.07(-0.02%)
Sep 20, 2019
279.79
280.08
277.04
277.85
104,620,368
-1.32(-0.47%)
Sep 19, 2019
279.59
280.61
278.83
279.17
84,205,736
-0.02(-0.01%)
Sep 18, 2019
278.63
279.30
276.54
279.19
79,891,104
+0.17(+0.06%)
Sep 17, 2019
278.12
279.12
277.94
279.02
46,240,492
+0.70(+0.25%)
Sep 16, 2019
278.02
279.23
277.66
278.32
62,722,048
-0.86(-0.31%)
Sep 13, 2019
279.82
280.18
278.80
279.18
66,978,232
-0.19(-0.07%)
Sep 12, 2019
279.33
280.45
278.55
279.37
78,589,624
+0.96(+0.35%)
Sep 11, 2019
276.75
278.49
276.08
278.40
73,744,560
+1.97(+0.71%)
Sep 10, 2019
275.72
276.50
274.44
276.44
62,463,272
-0.19(-0.07%)
Sep 09, 2019
277.37
277.47
275.54
276.63
55,264,216
+0.27(+0.10%)
Sep 06, 2019
276.48
277.02
275.78
276.36
53,475,124
+0.21(+0.08%)
Sep 05, 2019
275.19
277.09
272.61
276.15
89,840,728
+3.50(+1.29%)
Sep 04, 2019
271.81
272.65
271.04
272.64
50,674,824
+3.06(+1.14%)
Sep 03, 2019
269.43
270.36
268.22
269.58
74,617,144
-1.59(-0.58%)
Aug 30, 2019
272.81
272.83
270.22
271.17
67,902,376
-0.12(-0.04%)
Aug 29, 2019
270.49
271.83
269.46
271.29
62,489,588
+3.42(+1.28%)
Aug 28, 2019
265.32
268.04
264.50
267.87
64,488,544
+1.87(+0.70%)
Aug 27, 2019
268.47
268.85
265.22
266.00
73,582,952
-1.05(-0.39%)
Aug 26, 2019
266.37
267.05
264.80
267.05
78,201,152
+2.92(+1.11%)
Aug 23, 2019
269.75
271.46
262.84
264.12
161,035,248
-6.96(-2.57%)
Aug 22, 2019
271.89
272.54
269.27
271.09
55,769,548
-0.08(-0.03%)
Aug 21, 2019
271.20
271.55
270.49
271.17
53,517,600
+2.19(+0.81%)
Aug 20, 2019
270.54
271.09
268.85
268.98
55,683,268
-2.08(-0.77%)
Aug 19, 2019
270.93
271.75
270.23
271.06
57,802,840
+3.23(+1.20%)
Aug 16, 2019
265.63
268.28
264.00
267.83
92,559,984
+3.90(+1.48%)
Aug 15, 2019
264.15
264.86
261.84
263.94
109,866,112
+0.69(+0.26%)
Aug 14, 2019
267.73
271.18
263.11
263.24
146,106,816
-8.02(-2.96%)
Aug 13, 2019
266.80
272.75
266.45
271.26
102,179,248
+4.11(+1.54%)
Aug 12, 2019
268.86
270.39
266.14
267.16
65,694,888
-3.25(-1.20%)
Aug 09, 2019
271.29
271.90
268.57
270.40
101,084,992
-1.85(-0.68%)
Aug 08, 2019
268.55
272.26
267.98
272.26
94,390,248
+5.24(+1.96%)
Aug 07, 2019
263.71
267.81
261.52
267.02
151,480,816
+0.16(+0.06%)
Aug 06, 2019
265.11
267.08
263.60
266.86
130,021,352
+3.69(+1.40%)
Aug 05, 2019
267.13
267.24
261.22
263.17
192,330,208
-8.16(-3.01%)
Aug 02, 2019
272.47
272.72
269.73
271.33
125,911,168
-2.06(-0.75%)
Aug 01, 2019
275.95
278.98
272.57
273.39
153,736,304
-2.40(-0.87%)
Jul 31, 2019
279.09
279.28
273.72
275.79
112,378,008
-3.05(-1.09%)
Jul 30, 2019
278.09
279.26
277.70
278.84
49,411,444
-0.69(-0.25%)
Jul 29, 2019
279.92
279.96
278.96
279.52
41,104,796
-0.51(-0.18%)
Jul 26, 2019
278.88
280.24
278.75
280.04
48,621,792
+1.86(+0.67%)
Jul 25, 2019
279.04
279.10
277.35
278.17
59,730,108
-1.33(-0.48%)
Jul 24, 2019
277.42
279.51
277.33
279.51
50,892,864
+1.31(+0.47%)
Jul 23, 2019
277.37
278.20
276.52
278.20
48,113,784
+1.98(+0.71%)
Jul 22, 2019
275.95
276.78
275.43
276.22
47,093,976
+0.68(+0.25%)
Jul 19, 2019
278.21
278.24
275.35
275.55
76,659,016
-1.54(-0.56%)
Jul 18, 2019
275.57
277.48
275.11
277.09
55,730,648
+1.01(+0.37%)
Jul 17, 2019
277.94
278.11
276.08
276.08
47,507,488
-1.83(-0.66%)
Jul 16, 2019
278.77
278.99
277.65
277.90
43,733,080
-0.96(-0.35%)
Jul 15, 2019
279.22
279.22
278.35
278.87
36,529,984
+0.09(+0.03%)
Jul 12, 2019
278.03
278.85
277.72
278.77
43,521,052
+1.24(+0.45%)
Jul 11, 2019
277.54
277.78
276.50
277.53
54,838,412
+0.65(+0.23%)
Jul 10, 2019
276.66
277.86
276.11
276.88
63,160,720
+1.32(+0.48%)
Jul 09, 2019
274.04
275.87
273.98
275.57
44,299,744
+0.34(+0.12%)
Jul 08, 2019
275.40
276.56
274.67
275.22
49,390,016
-1.52(-0.55%)
Jul 05, 2019
275.80
276.91
274.47
276.74
55,732,472
-0.31(-0.11%)
Jul 03, 2019
275.56
277.08
275.41
277.06
44,108,172
+2.20(+0.80%)
Jul 02, 2019
273.93
274.92
273.24
274.86
66,288,156
+0.71(+0.26%)
Jul 01, 2019
275.09
275.32
272.91
274.15
85,293,360
+2.47(+0.91%)
Jun 28, 2019
271.29
272.19
270.76
271.68
64,008,228
+1.39(+0.51%)
Jun 27, 2019
270.11
270.81
269.72
270.29
43,441,008
+0.96(+0.35%)
Jun 26, 2019
270.52
271.04
269.22
269.33
55,592,276
-0.27(-0.10%)
Jun 25, 2019
272.33
272.36
269.49
269.60
88,293,560
-2.67(-0.98%)
Jun 24, 2019
272.82
273.15
272.12
272.27
51,304,464
-0.33(-0.12%)
Jun 21, 2019
272.73
274.02
272.39
272.61
89,846,776
-0.40(-0.15%)
Jun 20, 2019
273.17
273.42
270.49
273.00
126,286,640
+2.00(+0.74%)
Jun 19, 2019
269.95
270.97
268.95
271.00
85,148,096
+1.19(+0.44%)
Jun 18, 2019
268.88
270.89
268.51
269.81
92,492,776
+2.80(+1.05%)
Jun 17, 2019
267.15
267.80
266.84
267.02
42,439,480
+0.10(+0.04%)
Jun 14, 2019
266.92
267.53
266.13
266.92
56,705,068
-0.29(-0.11%)
Jun 13, 2019
267.04
267.58
266.32
267.21
53,003,692
+1.10(+0.41%)
Jun 12, 2019
266.34
266.92
265.59
266.11
51,003,000
-0.47(-0.18%)
Jun 11, 2019
268.51
268.89
265.92
266.58
63,529,528
-0.06(-0.02%)
Jun 10, 2019
267.02
268.36
266.56
266.65
65,835,132
+1.22(+0.46%)
Jun 07, 2019
263.84
266.54
263.67
265.43
80,489,904
+2.63(+1.00%)
Jun 06, 2019
261.41
263.49
260.74
262.80
75,202,952
+1.70(+0.65%)
Jun 05, 2019
260.52
261.13
258.67
261.10
77,030,904
+2.24(+0.87%)
Jun 04, 2019
255.71
259.00
255.25
258.86
83,638,920
+5.50(+2.17%)
Jun 03, 2019
254.04
255.19
251.99
253.36
104,414,064
-0.65(-0.25%)
May 31, 2019
254.86
255.71
253.98
254.01
94,134,424
-3.47(-1.35%)
May 30, 2019
257.55
258.41
256.34
257.48
67,279,416
+0.46(+0.18%)
May 29, 2019
257.37
257.78
255.34
257.01
113,690,672
-1.50(-0.58%)
May 28, 2019
261.22
262.20
258.49
258.51
72,059,368
-2.43(-0.93%)
May 24, 2019
261.82
262.25
260.30
260.94
59,894,768
+0.59(+0.23%)
May 23, 2019
261.29
261.33
258.90
260.35
105,227,184
-3.22(-1.22%)
May 22, 2019
263.40
264.54
263.08
263.57
53,589,828
-0.81(-0.31%)
May 21, 2019
263.75
264.76
263.49
264.38
50,750,372
+2.36(+0.90%)
May 20, 2019
262.12
263.38
261.25
262.01
68,049,264
-1.74(-0.66%)
May 17, 2019
263.11
266.31
263.10
263.76
108,754,064
-1.72(-0.65%)
May 16, 2019
263.76
266.87
263.69
265.48
83,136,728
+2.44(+0.93%)
May 15, 2019
259.84
263.69
259.62
263.04
80,102,880
+1.53(+0.59%)
May 14, 2019
260.21
263.08
260.08
261.51
83,407,224
+2.34(+0.90%)
May 13, 2019
260.60
261.59
258.31
259.16
137,894,816
-6.68(-2.51%)
May 10, 2019
263.56
266.62
260.49
265.85
121,841,328
+1.33(+0.50%)
May 09, 2019
263.20
265.13
261.42
264.52
111,937,304
-0.80(-0.30%)
May 08, 2019
265.32
267.07
264.71
265.32
99,186,712
-0.68(-0.26%)
May 07, 2019
267.74
268.35
263.73
266.00
156,737,808
-4.20(-1.55%)
May 06, 2019
266.91
270.65
266.58
270.20
116,052,576
-1.12(-0.41%)
May 03, 2019
270.20
271.60
268.80
271.32
61,277,156
+2.63(+0.98%)
May 02, 2019
269.15
270.09
267.15
268.69
70,455,464
-0.58(-0.22%)
May 01, 2019
271.95
272.17
269.26
269.27
77,622,232
-2.04(-0.75%)
Apr 30, 2019
270.82
271.60
269.37
271.31
87,852,736
+0.14(+0.05%)
Apr 29, 2019
270.84
271.70
270.75
271.17
61,920,552
+0.42(+0.16%)
Apr 26, 2019
269.54
270.82
268.74
270.75
55,178,872
+1.54(+0.57%)
Apr 25, 2019
269.55
270.16
268.27
269.20
62,576,780
-0.45(-0.17%)
Apr 24, 2019
270.17
270.51
269.51
269.66
54,589,860
-0.60(-0.22%)
Apr 23, 2019
268.23
270.50
267.99
270.26
56,591,660
+2.41(+0.90%)
Apr 22, 2019
266.83
268.00
266.74
267.85
43,507,672
+0.23(+0.09%)
Apr 18, 2019
267.69
267.89
266.36
267.62
74,460,440
+0.53(+0.20%)
Apr 17, 2019
268.89
268.91
266.67
267.09
63,074,664
-0.66(-0.25%)
Apr 16, 2019
268.48
268.53
267.14
267.75
56,509,856
+0.10(+0.04%)
Apr 15, 2019
267.82
267.92
266.75
267.64
53,735,008
-0.10(-0.04%)
Apr 12, 2019
267.60
268.03
265.99
267.75
75,564,960
+1.80(+0.68%)
Apr 11, 2019
266.52
266.53
265.37
265.95
59,676,716
-0.07(-0.03%)
Apr 10, 2019
265.54
266.11
265.12
266.02
56,972,312
+0.90(+0.34%)
Apr 09, 2019
265.49
265.83
264.55
265.12
71,656,352
-1.37(-0.51%)
Apr 08, 2019
265.85
266.59
265.17
266.48
58,022,624
+0.20(+0.08%)
Apr 05, 2019
265.68
266.33
265.38
266.28
63,529,224
+1.28(+0.48%)
Apr 04, 2019
264.63
265.25
263.92
265.00
53,067,492
+0.70(+0.27%)
Apr 03, 2019
265.12
265.53
263.68
264.30
73,926,016
+0.73(+0.28%)
Apr 02, 2019
263.94
264.12
263.07
263.57
43,391,624
-0.18(-0.07%)
Apr 01, 2019
262.71
264.06
262.43
263.75
84,047,304
+3.09(+1.19%)
Mar 29, 2019
260.58
260.99
259.42
260.66
89,067,080
+1.27(+0.49%)
Mar 28, 2019
258.69
259.49
257.51
259.39
60,827,444
+1.34(+0.52%)
Mar 27, 2019
259.39
260.00
256.46
258.05
78,223,840
-1.36(-0.52%)
Mar 26, 2019
259.28
260.38
257.96
259.40
73,777,880
+1.92(+0.75%)
Mar 25, 2019
257.33
258.55
256.19
257.49
92,673,528
-0.19(-0.07%)
Mar 22, 2019
261.34
261.88
257.61
257.68
132,927,632
-5.06(-1.92%)
Mar 21, 2019
258.96
263.15
258.92
262.74
86,180,216
+2.93(+1.13%)
Mar 20, 2019
260.36
261.60
258.67
259.80
91,648,992
-0.78(-0.30%)
Mar 19, 2019
261.61
262.39
259.67
260.58
97,793,352
+0.06(+0.02%)
Mar 18, 2019
259.80
260.82
259.57
260.52
67,375,560
+0.94(+0.36%)
Mar 15, 2019
258.87
260.41
258.68
259.58
88,115,680
+1.28(+0.49%)
Mar 14, 2019
258.50
258.93
257.85
258.30
73,454,216
-0.17(-0.06%)
Mar 13, 2019
257.68
259.42
257.51
258.47
87,659,368
+1.70(+0.66%)
Mar 12, 2019
256.37
257.30
256.18
256.77
86,651,848
+0.97(+0.38%)
Mar 11, 2019
252.88
255.97
252.85
255.80
70,783,160
+3.66(+1.45%)
Mar 08, 2019
250.75
252.32
250.27
252.15
93,387,768
-0.50(-0.20%)
Mar 07, 2019
254.32
254.47
251.79
252.65
103,100,760
-2.13(-0.84%)
Mar 06, 2019
256.46
256.47
254.45
254.78
81,514,528
-1.55(-0.61%)
Mar 05, 2019
256.81
257.02
255.78
256.34
64,199,992
-0.35(-0.14%)
Mar 04, 2019
258.71
258.95
254.33
256.69
115,789,112
-0.94(-0.36%)
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
.