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
)
508.26
+4.77 (+0.95%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 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:
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 (%)
Jun 30, 2008
98.02
98.80
97.57
98.13
337,733,408
+0.28(+0.28%)
Jun 27, 2008
98.32
98.76
97.36
97.86
395,868,160
-0.42(-0.43%)
Jun 26, 2008
100.07
100.72
98.16
98.28
388,391,744
-2.74(-2.72%)
Jun 25, 2008
100.95
102.24
100.58
101.02
375,514,848
+0.47(+0.47%)
Jun 24, 2008
100.44
101.51
99.78
100.55
348,743,008
-0.20(-0.20%)
Jun 23, 2008
101.24
101.34
100.65
100.75
215,410,864
-0.10(-0.10%)
Jun 20, 2008
101.81
102.00
100.57
100.85
377,402,752
-2.19(-2.12%)
Jun 19, 2008
102.82
103.65
101.17
103.03
397,005,664
+0.14(+0.13%)
Jun 18, 2008
103.23
103.87
102.48
102.89
346,965,280
-1.01(-0.97%)
Jun 17, 2008
105.05
105.09
103.75
103.90
250,142,480
-0.51(-0.48%)
Jun 16, 2008
103.89
104.95
103.82
104.41
242,457,920
+0.06(+0.06%)
Jun 13, 2008
103.60
104.63
103.17
104.35
319,257,984
+1.30(+1.26%)
Jun 12, 2008
103.16
104.13
102.33
103.05
329,810,976
+0.38(+0.37%)
Jun 11, 2008
104.21
104.43
102.65
102.67
370,567,904
-1.57(-1.51%)
Jun 10, 2008
104.55
105.08
103.74
104.24
339,519,488
-0.54(-0.51%)
Jun 09, 2008
104.89
105.38
103.78
104.78
297,812,896
+0.32(+0.31%)
Jun 06, 2008
106.95
107.15
104.40
104.46
501,351,424
-3.44(-3.19%)
Jun 05, 2008
106.21
107.98
106.01
107.90
310,322,560
+2.07(+1.96%)
Jun 04, 2008
105.54
106.66
105.35
105.83
321,906,112
-0.05(-0.04%)
Jun 03, 2008
106.76
107.01
105.18
105.87
354,898,272
-0.55(-0.52%)
Jun 02, 2008
107.17
107.19
105.77
106.43
236,229,072
-1.07(-1.00%)
May 30, 2008
107.66
107.87
107.25
107.50
153,103,568
+0.20(+0.19%)
May 29, 2008
106.63
108.01
106.59
107.30
226,838,672
+0.54(+0.50%)
May 28, 2008
106.66
107.30
105.77
106.76
236,514,640
+0.44(+0.41%)
May 27, 2008
105.61
106.53
105.41
106.33
219,601,904
+0.83(+0.79%)
May 26, 2008
106.57
107.04
105.40
105.49
0
+0.02(+0.02%)
May 23, 2008
106.57
107.04
105.40
105.47
236,711,520
-1.46(-1.36%)
May 22, 2008
106.86
107.43
106.53
106.92
222,854,944
+0.02(+0.01%)
May 21, 2008
108.69
108.92
106.53
106.91
329,722,112
-1.83(-1.68%)
May 20, 2008
109.04
109.09
108.07
108.74
232,949,648
-0.92(-0.84%)
May 19, 2008
109.45
110.59
109.06
109.66
216,192,480
+0.29(+0.27%)
May 16, 2008
109.49
109.50
108.53
109.37
266,434,976
+0.11(+0.11%)
May 15, 2008
108.10
109.31
107.94
109.25
217,768,752
+1.33(+1.23%)
May 14, 2008
108.12
108.99
107.65
107.93
237,312,608
+0.25(+0.23%)
May 13, 2008
107.91
107.98
107.09
107.67
207,629,824
+0.02(+0.02%)
May 12, 2008
106.72
107.73
106.33
107.65
196,863,296
+1.20(+1.12%)
May 09, 2008
106.23
106.83
106.11
106.46
199,019,152
-0.20(-0.19%)
May 08, 2008
107.10
107.55
106.52
106.66
232,633,184
-0.31(-0.29%)
May 07, 2008
108.75
108.86
106.63
106.97
259,933,344
-1.90(-1.75%)
May 06, 2008
107.31
108.99
107.06
108.87
233,978,000
+0.97(+0.90%)
May 05, 2008
108.10
108.53
107.61
107.91
154,620,912
-0.58(-0.53%)
May 02, 2008
109.08
109.12
107.73
108.48
236,894,064
+0.33(+0.31%)
May 01, 2008
106.07
108.15
105.97
108.15
244,327,088
+2.18(+2.06%)
Apr 30, 2008
106.76
107.75
105.97
105.97
271,848,416
-0.63(-0.59%)
Apr 29, 2008
106.83
107.09
106.23
106.59
165,719,824
-0.42(-0.39%)
Apr 28, 2008
107.21
107.49
106.83
107.02
137,789,216
+0.08(+0.08%)
Apr 25, 2008
106.85
107.22
105.70
106.93
248,910,720
+0.92(+0.87%)
Apr 24, 2008
105.83
107.10
105.03
106.01
299,238,592
+0.46(+0.44%)
Apr 23, 2008
105.84
106.36
105.09
105.55
252,156,048
-0.15(-0.15%)
Apr 22, 2008
105.91
106.05
104.72
105.71
211,547,760
-0.51(-0.48%)
Apr 21, 2008
105.94
106.52
104.90
106.22
154,715,664
+0.08(+0.08%)
Apr 18, 2008
106.49
106.96
105.97
106.14
285,087,040
+1.10(+1.04%)
Apr 17, 2008
104.25
105.19
103.97
105.04
234,419,952
+0.15(+0.15%)
Apr 16, 2008
103.11
104.95
103.01
104.89
246,846,208
+2.67(+2.61%)
Apr 15, 2008
102.38
102.46
101.42
102.22
224,863,456
+0.36(+0.35%)
Apr 14, 2008
102.08
102.35
101.59
101.86
209,409,584
-0.37(-0.36%)
Apr 11, 2008
102.32
104.22
101.94
102.23
290,820,672
-2.02(-1.94%)
Apr 10, 2008
103.77
104.75
103.39
104.25
251,314,672
+0.19(+0.18%)
Apr 09, 2008
104.70
104.85
103.38
104.06
255,142,080
-0.81(-0.77%)
Apr 08, 2008
104.38
105.12
104.20
104.87
193,927,728
-0.07(-0.07%)
Apr 07, 2008
105.67
106.20
104.80
104.94
201,312,352
+0.04(+0.04%)
Apr 04, 2008
105.09
105.74
104.33
104.90
266,747,520
-0.11(-0.10%)
Apr 03, 2008
104.19
105.34
104.01
105.01
229,458,304
+0.24(+0.23%)
Apr 02, 2008
105.05
105.51
104.22
104.77
275,141,792
+0.07(+0.07%)
Apr 01, 2008
102.48
104.88
102.33
104.70
331,990,912
+3.62(+3.58%)
Mar 31, 2008
100.62
101.73
100.47
101.08
217,382,464
+0.25(+0.25%)
Mar 28, 2008
101.04
102.21
100.45
100.83
236,030,528
-0.91(-0.90%)
Mar 27, 2008
102.85
103.04
101.44
101.74
293,738,080
-0.32(-0.32%)
Mar 26, 2008
103.05
103.53
102.02
102.06
256,884,896
-1.25(-1.21%)
Mar 25, 2008
103.36
103.89
102.53
103.31
251,645,456
+0.01(+0.01%)
Mar 24, 2008
102.17
104.09
102.12
103.30
272,749,632
+2.07(+2.04%)
Mar 21, 2008
99.67
101.87
99.07
101.23
320,083,680
+0.00(+0.00%)
Mar 20, 2008
99.67
101.87
99.07
101.23
320,049,632
+1.39(+1.39%)
Mar 19, 2008
102.81
103.20
99.67
99.84
451,199,968
-2.58(-2.51%)
Mar 18, 2008
100.11
102.46
99.62
102.42
436,224,896
+4.09(+4.15%)
Mar 17, 2008
97.01
99.07
96.62
98.33
528,679,168
-0.91(-0.92%)
Mar 14, 2008
101.76
101.79
97.93
99.24
632,362,368
-1.69(-1.67%)
Mar 13, 2008
99.34
101.66
98.56
100.93
458,649,920
+0.25(+0.25%)
Mar 12, 2008
101.73
102.53
100.53
100.68
298,867,648
-0.95(-0.93%)
Mar 11, 2008
100.19
101.72
97.88
101.63
445,964,800
+3.53(+3.59%)
Mar 10, 2008
99.49
99.58
97.79
98.10
307,425,376
-1.31(-1.32%)
Mar 07, 2008
99.35
100.97
98.55
99.41
425,863,872
-1.03(-1.03%)
Mar 06, 2008
101.92
102.10
100.06
100.45
323,030,816
-2.12(-2.07%)
Mar 05, 2008
102.25
103.29
101.43
102.57
353,114,496
+0.64(+0.63%)
Mar 04, 2008
101.34
102.24
100.39
101.93
368,468,160
-0.39(-0.38%)
Mar 03, 2008
102.04
102.56
101.35
102.32
251,166,784
-0.25(-0.24%)
Feb 29, 2008
103.93
105.02
101.77
102.56
329,651,584
-2.34(-2.23%)
Feb 28, 2008
105.18
105.74
104.66
104.90
222,484,528
-1.03(-0.98%)
Feb 27, 2008
105.43
106.64
105.31
105.94
219,631,344
-0.11(-0.10%)
Feb 26, 2008
104.81
106.50
104.62
106.04
277,108,928
+0.79(+0.75%)
Feb 25, 2008
103.88
105.50
103.30
105.25
247,747,776
+1.31(+1.26%)
Feb 22, 2008
103.44
104.12
101.83
103.94
268,064,272
+0.64(+0.62%)
Feb 21, 2008
104.74
105.01
102.75
103.31
262,280,304
-0.87(-0.83%)
Feb 20, 2008
102.69
105.46
102.52
104.17
287,898,016
+0.31(+0.30%)
Feb 19, 2008
104.76
104.92
103.17
103.87
189,381,104
+0.29(+0.28%)
Feb 18, 2008
103.12
104.31
102.21
103.58
0
+0.00(+0.00%)
Feb 15, 2008
103.12
104.31
102.21
103.58
200,959,440
-0.02(-0.02%)
Feb 14, 2008
104.96
105.00
103.31
103.60
280,705,440
-0.92(-0.88%)
Feb 13, 2008
104.24
105.08
103.58
104.52
237,328,400
+1.06(+1.02%)
Feb 12, 2008
103.40
104.47
102.69
103.46
334,714,624
+0.95(+0.93%)
Feb 11, 2008
102.01
102.88
101.20
102.51
245,965,392
+0.52(+0.51%)
Feb 08, 2008
102.00
102.87
101.25
101.99
289,166,880
-0.66(-0.64%)
Feb 07, 2008
101.02
103.31
100.96
102.65
388,101,024
+0.67(+0.66%)
Feb 06, 2008
103.15
103.66
101.48
101.97
326,986,976
-0.83(-0.81%)
Feb 05, 2008
104.19
104.43
102.45
102.80
374,079,712
-2.83(-2.68%)
Feb 04, 2008
106.69
106.76
105.49
105.63
164,566,784
-1.35(-1.26%)
Feb 01, 2008
105.72
107.00
105.40
106.98
269,432,064
+1.69(+1.61%)
Jan 31, 2008
102.24
111.81
102.09
105.28
447,995,840
+1.89(+1.82%)
Jan 30, 2008
103.91
106.18
103.16
103.40
436,673,088
-0.77(-0.74%)
Jan 29, 2008
104.31
104.58
103.38
104.17
220,343,872
+0.51(+0.49%)
Jan 28, 2008
102.13
103.87
101.21
103.65
284,176,512
+1.69(+1.65%)
Jan 25, 2008
104.62
104.82
101.63
101.97
351,727,488
-1.49(-1.45%)
Jan 24, 2008
103.07
103.82
102.17
103.46
339,025,472
+0.87(+0.84%)
Jan 23, 2008
97.41
102.85
97.21
102.59
667,130,816
+2.41(+2.40%)
Jan 22, 2008
97.50
101.50
96.57
100.19
568,591,936
-1.03(-1.01%)
Jan 21, 2008
103.27
103.48
100.48
101.21
0
+0.00(+0.00%)
Jan 18, 2008
103.27
103.48
100.48
101.21
454,633,184
-1.05(-1.03%)
Jan 17, 2008
105.62
105.67
101.88
102.26
519,607,680
-2.72(-2.59%)
Jan 16, 2008
105.28
106.62
104.45
104.98
494,350,176
-0.91(-0.86%)
Jan 15, 2008
107.14
108.44
105.69
105.90
313,352,000
-2.38(-2.20%)
Jan 14, 2008
108.19
108.72
107.61
108.28
222,160,480
+0.87(+0.81%)
Jan 11, 2008
107.90
108.75
106.53
107.42
348,403,360
-0.87(-0.81%)
Jan 10, 2008
107.05
109.45
106.82
108.29
437,956,640
+0.70(+0.66%)
Jan 09, 2008
106.60
107.91
105.54
107.58
393,865,856
+1.12(+1.05%)
Jan 08, 2008
108.89
109.52
106.10
106.46
425,766,048
-1.75(-1.62%)
Jan 07, 2008
108.69
109.01
107.38
108.21
306,581,120
-0.09(-0.08%)
Jan 04, 2008
109.86
109.94
108.00
108.30
303,108,384
-2.72(-2.45%)
Jan 03, 2008
111.06
111.51
110.42
111.03
163,213,616
-0.05(-0.05%)
Jan 02, 2008
112.30
112.66
110.27
111.08
267,366,816
-0.98(-0.88%)
Jan 01, 2008
112.74
113.13
111.94
112.06
0
+0.00(+0.00%)
Dec 31, 2007
112.74
113.13
111.94
112.06
141,060,240
-0.84(-0.74%)
Dec 28, 2007
113.84
113.90
112.59
112.89
151,818,816
-0.28(-0.25%)
Dec 27, 2007
114.21
114.22
112.91
113.18
160,375,696
-1.44(-1.26%)
Dec 26, 2007
113.93
114.72
113.81
114.62
87,503,712
+0.25(+0.21%)
Dec 24, 2007
114.06
114.56
113.80
114.37
59,498,628
+0.84(+0.74%)
Dec 21, 2007
112.95
113.75
112.73
113.53
190,604,576
+1.02(+0.91%)
Dec 20, 2007
112.54
112.56
111.27
112.51
280,129,216
+0.70(+0.63%)
Dec 19, 2007
111.85
113.24
111.09
111.81
259,507,504
+0.00(+0.00%)
Dec 18, 2007
111.97
112.27
110.33
111.81
320,392,800
+0.62(+0.56%)
Dec 17, 2007
112.37
112.56
111.03
111.19
230,972,304
-1.61(-1.43%)
Dec 14, 2007
113.38
114.27
112.74
112.80
207,594,384
-1.45(-1.27%)
Dec 13, 2007
113.68
114.50
112.89
114.24
309,979,392
-0.24(-0.21%)
Dec 12, 2007
115.78
116.32
112.82
114.48
420,567,456
+1.12(+0.99%)
Dec 11, 2007
116.60
117.18
113.30
113.36
326,451,072
-3.20(-2.74%)
Dec 10, 2007
115.94
116.69
115.62
116.56
161,638,960
+0.90(+0.78%)
Dec 07, 2007
116.05
116.11
115.39
115.66
194,357,104
-0.02(-0.02%)
Dec 06, 2007
113.91
115.89
113.87
115.68
201,602,656
+1.63(+1.43%)
Dec 05, 2007
113.38
114.35
113.30
114.05
223,137,440
+1.88(+1.67%)
Dec 04, 2007
112.40
113.08
112.14
112.17
178,136,544
-1.01(-0.89%)
Dec 03, 2007
113.58
113.78
112.89
113.19
190,396,928
-0.75(-0.66%)
Nov 30, 2007
114.23
114.86
112.92
113.94
290,799,200
+1.13(+1.01%)
Nov 29, 2007
112.37
113.22
111.97
112.80
259,874,976
+0.04(+0.03%)
Nov 28, 2007
110.51
113.03
110.47
112.76
335,398,656
+3.49(+3.20%)
Nov 27, 2007
108.63
109.78
108.03
109.27
383,325,824
+1.24(+1.15%)
Nov 26, 2007
110.69
111.04
107.81
108.03
279,362,144
-2.44(-2.21%)
Nov 23, 2007
109.65
110.63
109.37
110.47
101,364,336
+1.88(+1.73%)
Nov 21, 2007
109.66
110.30
108.58
108.59
338,001,888
-2.27(-2.05%)
Nov 20, 2007
110.38
111.54
108.92
110.86
540,536,448
+0.67(+0.61%)
Nov 19, 2007
111.35
111.41
109.75
110.18
349,243,136
-1.56(-1.39%)
Nov 16, 2007
112.14
112.26
110.80
111.74
402,838,784
+0.19(+0.17%)
Nov 15, 2007
112.33
113.04
110.76
111.55
343,190,976
-1.63(-1.44%)
Nov 14, 2007
114.37
114.50
112.50
113.18
300,524,384
-0.31(-0.28%)
Nov 13, 2007
111.42
113.67
111.30
113.49
249,277,376
+3.36(+3.05%)
Nov 12, 2007
111.29
112.37
110.14
110.14
317,019,808
-1.10(-0.99%)
Nov 09, 2007
111.66
113.08
111.05
111.24
362,358,048
-1.55(-1.37%)
Nov 08, 2007
113.42
114.43
111.19
112.79
488,473,248
-0.57(-0.51%)
Nov 07, 2007
115.30
116.58
113.09
113.36
399,326,912
-3.19(-2.74%)
Nov 06, 2007
115.62
116.58
114.89
116.55
231,753,600
+1.55(+1.35%)
Nov 05, 2007
114.69
115.85
113.43
115.00
295,859,552
-0.88(-0.76%)
Nov 02, 2007
116.14
116.50
114.36
115.88
432,159,168
+0.13(+0.11%)
Nov 01, 2007
117.49
117.58
115.42
115.75
434,387,072
-2.78(-2.34%)
Oct 31, 2007
118.01
119.00
117.14
118.53
288,255,520
+1.22(+1.04%)
Oct 30, 2007
117.61
117.84
117.16
117.31
173,474,960
-0.82(-0.69%)
Oct 29, 2007
117.98
118.37
117.69
118.13
139,372,416
+0.39(+0.33%)
Oct 26, 2007
117.31
117.74
116.42
117.74
230,268,640
+1.36(+1.17%)
Oct 25, 2007
116.23
116.72
114.87
116.37
309,588,928
+0.28(+0.24%)
Oct 24, 2007
115.89
116.30
113.43
116.10
425,999,776
-0.22(-0.18%)
Oct 23, 2007
116.08
116.46
115.16
116.31
234,824,416
+0.94(+0.81%)
Oct 22, 2007
114.09
115.55
113.94
115.38
341,832,736
+0.67(+0.58%)
Oct 19, 2007
117.33
119.93
114.70
114.71
387,658,624
-3.08(-2.62%)
Oct 18, 2007
117.61
118.17
117.33
117.79
193,515,424
-0.43(-0.36%)
Oct 17, 2007
118.78
118.86
116.86
118.22
282,661,952
+0.36(+0.31%)
Oct 16, 2007
118.34
119.93
117.62
117.86
217,070,288
-0.94(-0.79%)
Oct 15, 2007
119.77
119.84
117.98
118.80
210,079,376
-1.01(-0.84%)
Oct 12, 2007
119.15
119.83
119.00
119.81
162,487,904
+0.66(+0.55%)
Oct 11, 2007
120.28
120.73
118.44
119.16
304,652,896
+0.34(+0.29%)
Oct 10, 2007
118.81
118.81
118.81
118.81
0
+0.00(+0.00%)
Oct 09, 2007
118.81
118.81
118.81
118.81
0
+0.00(+0.00%)
Oct 08, 2007
119.09
119.17
118.62
118.81
92,973,352
-0.64(-0.53%)
Oct 05, 2007
118.82
119.64
118.51
119.45
175,596,208
+1.40(+1.19%)
Oct 04, 2007
118.11
118.23
117.72
118.05
100,115,976
+0.18(+0.16%)
Oct 03, 2007
117.88
118.34
117.27
117.86
155,312,128
-0.24(-0.20%)
Oct 02, 2007
118.50
118.53
117.88
118.10
147,030,352
-0.16(-0.14%)
Oct 01, 2007
116.96
118.61
116.88
118.26
193,236,560
+1.32(+1.13%)
Sep 28, 2007
117.15
117.41
116.48
116.94
174,010,912
-0.39(-0.33%)
Sep 27, 2007
117.19
117.34
116.64
117.33
133,993,240
+0.69(+0.59%)
Sep 26, 2007
116.69
117.09
116.03
116.64
176,837,104
+0.61(+0.53%)
Sep 25, 2007
115.58
116.24
115.32
116.03
185,598,960
-0.23(-0.20%)
Sep 24, 2007
116.82
117.12
116.01
116.26
181,581,808
-0.22(-0.18%)
Sep 21, 2007
116.93
117.35
116.30
116.47
184,569,024
-0.24(-0.20%)
Sep 20, 2007
117.09
117.59
116.58
116.71
228,138,464
-0.83(-0.70%)
Sep 19, 2007
117.27
118.33
113.51
117.54
252,810,720
+0.69(+0.59%)
Sep 18, 2007
113.68
116.88
113.53
116.85
343,546,784
+3.34(+2.94%)
Sep 17, 2007
113.40
114.11
113.15
113.51
143,315,072
-0.61(-0.54%)
Sep 14, 2007
113.52
114.27
113.23
114.12
159,049,472
-0.01(-0.01%)
Sep 13, 2007
113.34
114.54
113.58
114.13
200,748,848
+0.80(+0.70%)
Sep 12, 2007
112.89
113.77
112.65
113.33
195,152,560
+0.29(+0.26%)
Sep 11, 2007
112.08
113.20
112.00
113.04
211,279,040
+1.30(+1.17%)
Sep 10, 2007
112.30
112.45
110.62
111.74
250,936,464
-0.22(-0.19%)
Sep 07, 2007
112.27
112.58
111.33
111.95
307,173,440
-1.58(-1.39%)
Sep 06, 2007
113.62
113.90
112.76
113.53
166,748,736
+0.26(+0.23%)
Sep 05, 2007
113.32
113.71
112.67
113.27
216,900,256
-0.99(-0.87%)
Sep 04, 2007
113.01
114.95
112.97
114.26
156,043,872
+1.14(+1.01%)
Aug 31, 2007
113.16
113.81
112.53
113.12
241,972,976
+1.10(+0.99%)
Aug 30, 2007
111.67
112.81
111.37
112.01
249,662,288
-0.30(-0.27%)
Aug 29, 2007
110.81
112.47
110.33
112.31
270,862,464
+2.16(+1.96%)
Aug 28, 2007
112.19
112.09
109.95
110.15
293,638,464
-2.48(-2.20%)
Aug 27, 2007
113.32
113.68
112.46
112.63
147,410,928
-1.06(-0.93%)
Aug 24, 2007
112.21
113.68
112.11
113.68
168,151,328
+1.39(+1.24%)
Aug 23, 2007
113.12
113.16
111.60
112.30
265,947,168
-0.10(-0.09%)
Aug 22, 2007
111.86
112.51
111.39
112.40
222,896,592
+1.32(+1.19%)
Aug 21, 2007
110.73
111.88
110.47
111.08
204,799,184
+0.22(+0.20%)
Aug 20, 2007
111.26
111.49
109.82
110.86
244,080,304
-0.05(-0.05%)
Aug 17, 2007
111.52
113.70
108.36
110.91
506,442,528
+2.00(+1.84%)
Aug 16, 2007
107.27
109.55
105.00
108.91
712,761,344
+0.81(+0.75%)
Aug 15, 2007
109.10
110.72
107.78
108.10
422,302,496
-1.51(-1.38%)
Aug 14, 2007
110.95
111.94
109.38
109.61
344,426,336
-1.70(-1.53%)
Aug 13, 2007
112.28
112.58
111.15
111.31
237,348,384
+0.40(+0.36%)
Aug 10, 2007
110.66
112.28
109.69
110.91
536,191,616
-0.52(-0.47%)
Aug 09, 2007
112.99
114.93
111.35
111.43
466,586,176
-3.40(-2.96%)
Aug 08, 2007
113.86
115.42
112.92
114.83
358,452,224
+1.58(+1.39%)
Aug 07, 2007
111.85
114.20
111.31
113.25
365,742,496
+1.20(+1.07%)
Aug 06, 2007
110.99
112.53
109.24
112.06
423,676,800
+1.85(+1.68%)
Aug 03, 2007
111.43
113.11
109.75
110.21
468,884,736
-2.91(-2.58%)
Aug 02, 2007
112.76
113.25
111.33
113.12
384,433,760
+0.90(+0.80%)
Aug 01, 2007
111.27
112.67
110.33
112.23
610,163,520
+0.54(+0.49%)
Jul 31, 2007
113.95
114.55
111.16
111.68
412,591,808
-1.27(-1.13%)
Jul 30, 2007
111.40
113.29
111.35
112.96
367,353,152
+1.74(+1.56%)
Jul 27, 2007
113.59
114.10
111.17
111.22
551,647,040
-2.23(-1.97%)
Jul 26, 2007
115.11
115.58
112.20
113.45
606,978,688
-2.75(-2.37%)
Jul 25, 2007
116.51
116.80
115.16
116.20
345,984,224
+0.24(+0.21%)
Jul 24, 2007
117.36
118.24
115.55
115.96
335,067,584
-2.05(-1.73%)
Jul 23, 2007
118.17
118.58
117.49
118.01
158,080,816
+0.36(+0.31%)
Jul 20, 2007
118.71
118.99
116.72
117.65
320,293,568
-1.20(-1.01%)
Jul 19, 2007
118.95
119.20
118.61
118.85
189,378,272
+0.46(+0.39%)
Jul 18, 2007
118.21
118.64
117.49
118.39
304,859,936
-0.22(-0.18%)
Jul 17, 2007
118.74
119.56
118.55
118.61
163,338,464
-0.06(-0.05%)
Jul 16, 2007
118.79
119.20
118.47
118.67
128,334,144
-0.02(-0.01%)
Jul 13, 2007
118.47
119.15
118.33
118.68
145,841,184
+0.35(+0.30%)
Jul 12, 2007
116.78
118.61
116.76
118.33
174,233,056
+1.84(+1.58%)
Jul 11, 2007
115.54
116.53
115.36
116.49
229,028,496
+0.82(+0.71%)
Jul 10, 2007
116.76
116.96
115.55
115.67
235,306,128
-1.59(-1.36%)
Jul 09, 2007
117.34
117.54
116.97
117.26
94,088,024
+0.02(+0.01%)
Jul 06, 2007
116.68
117.39
116.44
117.25
105,824,032
+0.61(+0.53%)
Jul 05, 2007
116.91
116.93
116.21
116.64
116,321,176
-0.12(-0.10%)
Jul 03, 2007
116.67
116.88
116.49
116.76
70,519,984
+0.42(+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
.