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, 2004
87.43
87.98
87.10
87.78
68,643,760
+0.47(+0.54%)
Jun 29, 2004
86.99
87.50
86.93
87.31
37,091,616
+0.36(+0.41%)
Jun 28, 2004
87.78
87.84
86.92
86.95
53,874,308
-0.30(-0.34%)
Jun 25, 2004
87.69
88.09
87.13
87.25
42,892,564
-0.42(-0.48%)
Jun 24, 2004
87.76
88.09
87.57
87.67
51,422,016
-0.28(-0.31%)
Jun 23, 2004
87.05
88.02
86.93
87.95
46,665,528
+0.75(+0.86%)
Jun 22, 2004
86.71
87.28
86.35
87.20
48,723,260
+0.44(+0.50%)
Jun 21, 2004
87.18
87.48
86.71
86.76
32,284,764
-0.33(-0.38%)
Jun 18, 2004
86.81
87.54
86.74
87.09
41,498,952
-0.15(-0.18%)
Jun 17, 2004
87.21
87.43
86.86
87.24
37,153,984
-0.13(-0.15%)
Jun 16, 2004
87.37
87.53
87.14
87.37
34,757,148
-0.02(-0.02%)
Jun 15, 2004
87.30
87.71
87.00
87.39
48,858,040
+0.61(+0.71%)
Jun 14, 2004
87.23
87.26
86.51
86.77
45,195,852
-0.87(-0.99%)
Jun 10, 2004
87.40
87.64
87.32
87.64
28,338,266
+0.43(+0.49%)
Jun 09, 2004
87.76
87.91
87.16
87.21
48,032,260
-0.82(-0.93%)
Jun 08, 2004
87.66
88.08
87.50
88.03
42,867,512
+0.12(+0.14%)
Jun 07, 2004
86.99
87.99
86.93
87.91
41,332,204
+1.32(+1.52%)
Jun 04, 2004
86.59
87.05
86.38
86.59
42,748,388
+0.68(+0.79%)
Jun 03, 2004
86.46
86.75
85.89
85.91
50,532,564
-0.80(-0.92%)
Jun 02, 2004
86.63
86.97
86.19
86.71
51,905,952
+0.32(+0.37%)
Jun 01, 2004
86.19
86.50
85.74
86.38
53,580,216
-0.12(-0.13%)
May 28, 2004
86.40
86.51
86.12
86.50
30,493,724
-0.01(-0.01%)
May 27, 2004
86.25
86.63
85.89
86.51
59,130,908
+0.48(+0.56%)
May 26, 2004
85.58
86.06
85.46
86.02
46,948,660
+0.30(+0.35%)
May 25, 2004
84.23
85.82
84.00
85.72
67,480,568
+1.21(+1.43%)
May 24, 2004
84.71
84.89
84.06
84.51
53,465,264
+0.35(+0.42%)
May 21, 2004
84.28
84.73
83.90
84.16
61,964,188
+0.15(+0.17%)
May 20, 2004
83.89
84.21
83.57
84.02
49,746,448
+0.27(+0.32%)
May 19, 2004
84.69
85.21
83.66
83.75
71,789,784
-0.29(-0.35%)
May 18, 2004
83.92
84.26
83.79
84.04
39,412,124
+0.42(+0.50%)
May 17, 2004
83.46
83.92
83.09
83.62
71,867,944
-0.72(-0.85%)
May 14, 2004
84.29
84.87
83.75
84.34
70,630,776
+0.04(+0.05%)
May 13, 2004
84.12
84.93
84.02
84.30
75,036,936
-0.35(-0.42%)
May 12, 2004
84.01
84.72
82.82
84.65
118,600,536
+0.54(+0.64%)
May 11, 2004
83.89
84.35
83.79
84.12
63,085,364
+0.71(+0.85%)
May 10, 2004
83.88
84.12
83.05
83.41
98,330,096
-0.87(-1.03%)
May 07, 2004
85.24
86.02
84.28
84.28
79,536,776
-1.42(-1.65%)
May 06, 2004
85.86
86.29
85.07
85.69
71,776,216
-0.74(-0.86%)
May 05, 2004
86.15
86.58
85.96
86.44
44,924,068
+0.55(+0.64%)
May 04, 2004
86.03
86.81
85.58
85.89
66,800,400
-0.07(-0.08%)
May 03, 2004
85.36
86.06
85.34
85.95
44,054,580
+0.91(+1.07%)
Apr 30, 2004
85.93
86.13
85.00
85.04
63,522,980
-0.67(-0.78%)
Apr 29, 2004
86.39
86.85
85.20
85.71
90,954,968
-0.76(-0.88%)
Apr 28, 2004
87.29
87.38
86.22
86.47
65,474,636
-1.13(-1.29%)
Apr 27, 2004
87.55
88.23
87.34
87.60
56,744,900
+0.08(+0.09%)
Apr 26, 2004
87.76
88.09
87.07
87.53
46,406,796
-0.12(-0.14%)
Apr 23, 2004
87.69
87.81
87.21
87.65
38,389,196
+0.08(+0.10%)
Apr 22, 2004
86.21
87.89
86.18
87.56
81,084,088
+1.21(+1.40%)
Apr 21, 2004
85.99
86.57
85.74
86.35
65,632,640
+0.57(+0.67%)
Apr 20, 2004
87.43
87.62
85.67
85.78
69,616,848
-1.46(-1.68%)
Apr 19, 2004
87.04
87.36
86.81
87.24
36,895,904
+0.00(+0.00%)
Apr 16, 2004
86.88
87.41
86.59
87.24
61,401,188
+0.67(+0.77%)
Apr 15, 2004
86.95
87.20
86.12
86.58
80,418,272
-0.33(-0.38%)
Apr 14, 2004
86.31
87.10
86.26
86.91
81,339,560
+0.14(+0.16%)
Apr 13, 2004
88.34
88.37
86.62
86.77
73,374,280
-1.23(-1.40%)
Apr 12, 2004
87.82
88.20
87.81
88.00
30,141,700
+0.34(+0.39%)
Apr 08, 2004
88.45
88.45
87.17
87.66
61,243,572
-0.20(-0.23%)
Apr 07, 2004
88.12
88.12
87.46
87.86
59,889,364
-0.21(-0.23%)
Apr 06, 2004
88.01
88.28
87.85
88.06
37,170,684
-0.28(-0.32%)
Apr 05, 2004
87.73
88.43
87.71
88.35
39,509,200
+0.48(+0.55%)
Apr 02, 2004
87.99
88.02
87.30
87.86
66,540,232
+0.66(+0.76%)
Apr 01, 2004
86.66
87.27
86.64
87.20
58,896,576
+0.52(+0.60%)
Mar 31, 2004
86.60
86.91
86.13
86.68
63,411,948
+0.10(+0.12%)
Mar 30, 2004
86.07
86.66
86.01
86.58
50,966,656
+0.29(+0.34%)
Mar 29, 2004
85.56
86.41
85.52
86.29
57,563,636
+1.20(+1.41%)
Mar 26, 2004
85.04
85.68
84.92
85.10
48,815,768
+0.02(+0.03%)
Mar 25, 2004
84.37
85.30
84.15
85.07
65,232,212
+1.11(+1.32%)
Mar 24, 2004
83.98
84.41
83.43
83.96
67,320,080
+0.07(+0.08%)
Mar 23, 2004
84.50
84.61
83.82
83.89
70,612,640
-0.15(-0.17%)
Mar 22, 2004
84.72
84.74
83.62
84.04
81,888,736
-1.08(-1.27%)
Mar 19, 2004
86.15
86.28
85.10
85.12
63,471,312
-1.54(-1.78%)
Mar 18, 2004
86.38
86.81
85.79
86.66
78,323,224
+0.02(+0.03%)
Mar 17, 2004
85.98
86.81
85.92
86.64
54,656,116
+0.96(+1.12%)
Mar 16, 2004
85.67
85.89
84.95
85.68
78,430,736
+0.45(+0.53%)
Mar 15, 2004
86.05
86.11
85.00
85.23
75,287,448
-1.06(-1.23%)
Mar 12, 2004
85.63
86.38
85.52
86.28
70,492,208
+1.12(+1.31%)
Mar 11, 2004
86.15
86.81
85.15
85.17
116,710,984
-1.12(-1.30%)
Mar 10, 2004
87.92
87.96
86.27
86.28
88,479,192
-1.47(-1.68%)
Mar 09, 2004
88.22
88.30
87.56
87.76
51,864,984
-0.35(-0.40%)
Mar 08, 2004
89.17
89.38
88.07
88.11
51,263,488
-1.09(-1.22%)
Mar 05, 2004
88.46
89.63
88.35
89.20
72,966,152
+0.30(+0.34%)
Mar 04, 2004
88.69
88.98
88.54
88.90
27,498,004
+0.23(+0.26%)
Mar 03, 2004
88.33
88.81
88.08
88.67
40,911,420
+0.16(+0.18%)
Mar 02, 2004
88.86
89.65
88.32
88.51
50,373,908
-0.52(-0.59%)
Mar 01, 2004
88.47
89.17
88.33
89.03
43,312,956
+0.87(+0.99%)
Feb 27, 2004
88.28
88.71
87.86
88.15
51,244,832
+0.06(+0.07%)
Feb 26, 2004
87.84
88.36
87.63
88.09
38,732,740
+0.05(+0.06%)
Feb 25, 2004
87.73
88.19
87.62
88.04
40,753,936
+0.37(+0.42%)
Feb 24, 2004
87.58
88.13
86.63
87.67
57,358,136
-0.15(-0.17%)
Feb 23, 2004
88.31
88.34
87.50
87.82
47,448,772
-0.22(-0.25%)
Feb 20, 2004
88.51
88.57
87.62
88.05
60,970,616
-0.27(-0.30%)
Feb 19, 2004
89.16
89.20
88.19
88.32
66,782,916
-0.33(-0.37%)
Feb 18, 2004
89.06
89.37
88.41
88.64
37,395,624
-0.39(-0.44%)
Feb 17, 2004
88.79
89.23
88.73
89.04
31,301,630
+0.80(+0.90%)
Feb 13, 2004
88.77
89.06
87.95
88.24
58,377,284
-0.40(-0.45%)
Feb 12, 2004
88.89
89.11
88.58
88.64
36,312,024
-0.32(-0.36%)
Feb 11, 2004
87.99
89.20
87.50
88.96
56,079,344
+0.94(+1.06%)
Feb 10, 2004
87.59
88.25
87.57
88.02
36,446,152
+0.28(+0.32%)
Feb 09, 2004
87.89
88.04
87.59
87.74
32,436,636
+0.02(+0.03%)
Feb 06, 2004
86.93
87.91
86.76
87.72
48,588,088
+0.97(+1.12%)
Feb 05, 2004
86.67
87.02
86.44
86.74
46,968,752
+0.25(+0.29%)
Feb 04, 2004
86.75
87.17
86.45
86.49
51,708,672
-0.71(-0.82%)
Feb 03, 2004
87.17
87.48
86.94
87.20
32,826,628
-0.15(-0.17%)
Feb 02, 2004
87.14
87.89
86.70
87.35
50,692,268
+0.38(+0.43%)
Jan 30, 2004
87.00
87.16
86.68
86.97
40,439,360
+0.00(+0.00%)
Jan 29, 2004
87.04
87.26
86.27
86.97
78,442,480
+0.08(+0.10%)
Jan 28, 2004
88.12
88.35
86.56
86.89
69,013,008
-1.00(-1.14%)
Jan 27, 2004
88.71
89.29
87.87
87.89
46,153,412
-0.91(-1.03%)
Jan 26, 2004
87.71
88.85
87.66
88.81
39,762,060
+1.10(+1.26%)
Jan 23, 2004
88.14
88.42
87.33
87.70
65,196,984
-0.28(-0.32%)
Jan 22, 2004
88.25
88.43
87.82
87.99
39,031,920
-0.23(-0.26%)
Jan 21, 2004
87.47
88.37
87.16
88.22
40,114,736
+0.69(+0.79%)
Jan 20, 2004
87.78
87.87
87.23
87.53
38,986,904
-0.02(-0.03%)
Jan 16, 2004
87.40
87.61
87.09
87.55
41,655,784
+0.34(+0.40%)
Jan 15, 2004
87.04
87.42
86.28
87.20
50,145,184
+0.21(+0.25%)
Jan 14, 2004
86.42
87.11
86.35
86.99
39,327,184
+0.72(+0.84%)
Jan 13, 2004
86.68
86.78
85.66
86.27
70,830,528
-0.51(-0.58%)
Jan 12, 2004
86.26
86.80
86.12
86.77
43,796,108
+0.64(+0.74%)
Jan 09, 2004
86.90
86.99
86.05
86.14
70,562,008
-0.76(-0.87%)
Jan 08, 2004
86.55
86.92
86.43
86.90
48,029,780
+0.34(+0.40%)
Jan 07, 2004
86.14
86.65
85.76
86.55
39,365,024
+0.29(+0.34%)
Jan 06, 2004
85.96
86.40
85.84
86.26
26,755,858
+0.08(+0.10%)
Jan 05, 2004
85.67
86.24
85.53
86.18
36,495,080
+0.93(+1.09%)
Jan 02, 2004
85.64
85.99
84.87
85.25
49,691,388
-0.04(-0.04%)
Dec 31, 2003
85.24
85.47
84.95
85.29
41,107,136
+0.08(+0.09%)
Dec 30, 2003
85.20
85.28
84.96
85.21
25,549,350
+0.02(+0.02%)
Dec 29, 2003
84.38
85.28
84.35
85.20
29,405,688
+1.12(+1.33%)
Dec 26, 2003
84.08
84.37
84.02
84.08
10,840,438
+0.06(+0.07%)
Dec 24, 2003
83.94
84.22
83.87
84.02
10,510,857
-0.08(-0.10%)
Dec 23, 2003
83.91
84.27
83.83
84.10
32,300,290
+0.05(+0.06%)
Dec 22, 2003
83.46
84.05
83.37
84.05
36,057,204
+0.58(+0.70%)
Dec 19, 2003
83.77
83.82
83.22
83.46
54,103,812
-0.63(-0.75%)
Dec 18, 2003
83.16
84.10
83.07
84.09
37,986,548
+0.93(+1.12%)
Dec 17, 2003
82.90
83.16
82.62
83.16
30,107,646
+0.26(+0.31%)
Dec 16, 2003
82.47
83.16
82.41
82.90
42,923,876
+0.43(+0.52%)
Dec 15, 2003
82.88
83.72
82.38
82.47
50,456,628
-0.41(-0.50%)
Dec 12, 2003
82.75
82.93
81.74
82.88
44,547,124
+0.16(+0.19%)
Dec 11, 2003
81.76
82.85
81.75
82.72
59,090,852
+0.92(+1.12%)
Dec 10, 2003
81.83
81.99
81.21
81.80
48,159,604
-0.01(-0.01%)
Dec 09, 2003
82.44
82.72
81.66
81.81
54,660,292
-0.64(-0.77%)
Dec 08, 2003
81.97
82.50
81.76
82.44
42,346,784
+0.48(+0.58%)
Dec 05, 2003
82.10
82.36
81.72
81.97
32,452,816
-0.50(-0.60%)
Dec 04, 2003
82.13
82.54
81.96
82.47
47,076,788
+0.34(+0.41%)
Dec 03, 2003
82.26
82.84
82.06
82.13
50,912,640
-0.13(-0.16%)
Dec 02, 2003
82.47
82.60
82.06
82.26
46,101,220
-0.21(-0.25%)
Dec 01, 2003
81.59
82.53
81.85
82.47
50,362,948
+0.88(+1.08%)
Nov 28, 2003
81.46
81.75
81.40
81.59
13,710,120
+0.06(+0.08%)
Nov 26, 2003
81.23
81.59
80.77
81.52
43,079,012
+0.29(+0.36%)
Nov 25, 2003
80.93
81.56
80.82
81.23
49,007,828
+0.31(+0.38%)
Nov 24, 2003
79.78
81.07
80.23
80.93
37,696,372
+1.15(+1.44%)
Nov 21, 2003
79.89
79.96
79.42
79.78
37,441,684
+0.24(+0.30%)
Nov 20, 2003
80.26
80.66
79.52
79.54
69,878,968
-0.72(-0.90%)
Nov 19, 2003
79.59
80.48
79.65
80.26
38,903,400
+0.67(+0.85%)
Nov 18, 2003
80.42
80.82
79.48
79.59
53,655,500
-0.84(-1.04%)
Nov 17, 2003
80.41
80.58
79.74
80.42
57,724,644
-0.41(-0.50%)
Nov 14, 2003
81.52
81.97
80.70
80.83
64,268,780
-0.69(-0.85%)
Nov 13, 2003
81.25
81.66
81.07
81.52
38,146,644
+0.02(+0.03%)
Nov 12, 2003
80.59
81.60
80.60
81.49
36,525,612
+0.90(+1.12%)
Nov 11, 2003
80.61
80.74
80.32
80.59
34,645,328
-0.02(-0.03%)
Nov 10, 2003
80.94
81.12
80.48
80.61
33,171,606
-0.33(-0.41%)
Nov 07, 2003
81.55
81.79
80.91
80.94
41,523,744
-0.61(-0.74%)
Nov 06, 2003
80.93
81.58
80.55
81.55
37,036,556
+0.43(+0.53%)
Nov 05, 2003
81.60
81.22
80.40
81.12
43,768,836
+0.06(+0.08%)
Nov 04, 2003
81.60
81.45
80.92
81.06
40,776,508
-0.54(-0.67%)
Nov 03, 2003
80.70
81.71
81.02
81.60
42,638,548
+0.90(+1.11%)
Oct 31, 2003
80.57
81.04
80.68
80.70
33,606,352
+0.14(+0.17%)
Oct 30, 2003
80.61
81.22
80.41
80.57
46,129,012
-0.05(-0.06%)
Oct 29, 2003
80.30
80.80
79.61
80.61
40,352,984
+0.11(+0.13%)
Oct 28, 2003
79.42
80.59
79.57
80.51
45,412,832
+1.08(+1.36%)
Oct 27, 2003
79.51
79.85
79.15
79.42
42,419,460
+0.04(+0.05%)
Oct 24, 2003
78.81
79.39
78.31
79.39
67,506,536
+0.18(+0.22%)
Oct 23, 2003
78.86
79.67
78.82
79.21
60,581,276
-0.15(-0.18%)
Oct 22, 2003
79.73
79.85
79.09
79.36
44,532,904
-1.01(-1.26%)
Oct 21, 2003
80.51
80.69
79.95
80.37
34,870,008
-0.14(-0.17%)
Oct 20, 2003
79.91
80.51
79.66
80.51
35,714,444
+0.60(+0.75%)
Oct 17, 2003
80.77
80.96
79.69
79.91
42,739,516
-0.87(-1.07%)
Oct 16, 2003
80.23
81.03
80.21
80.77
40,455,408
+0.31(+0.38%)
Oct 15, 2003
81.13
81.16
80.20
80.47
51,780,044
-0.21(-0.27%)
Oct 14, 2003
80.40
80.80
79.98
80.68
50,196,592
+0.28(+0.35%)
Oct 13, 2003
80.15
80.70
80.10
80.40
31,084,648
+0.25(+0.32%)
Oct 10, 2003
79.92
80.17
79.64
80.15
29,587,048
+0.22(+0.28%)
Oct 09, 2003
79.71
80.64
79.58
79.92
52,265,412
+0.21(+0.27%)
Oct 08, 2003
79.96
80.01
79.26
79.71
39,847,524
-0.20(-0.25%)
Oct 07, 2003
79.60
79.95
78.87
79.91
55,506,948
+0.31(+0.39%)
Oct 06, 2003
79.24
79.70
79.10
79.60
26,381,002
+0.36(+0.45%)
Oct 03, 2003
78.52
79.92
79.00
79.24
63,678,116
+0.72(+0.92%)
Oct 02, 2003
78.21
78.60
77.89
78.52
58,261,552
+0.28(+0.36%)
Oct 01, 2003
76.60
78.31
76.80
78.24
86,375,008
+1.63(+2.13%)
Sep 30, 2003
77.36
77.23
76.07
76.60
92,277,336
-0.75(-0.97%)
Sep 29, 2003
76.60
77.40
76.48
77.36
47,966,108
+0.75(+0.98%)
Sep 26, 2003
76.86
77.15
76.52
76.60
55,928,124
-0.25(-0.33%)
Sep 25, 2003
77.57
78.08
76.80
76.86
67,320,736
-0.71(-0.92%)
Sep 24, 2003
78.90
79.11
77.46
77.57
53,246,460
-1.33(-1.68%)
Sep 23, 2003
78.60
79.16
78.45
78.90
42,384,492
+0.30(+0.38%)
Sep 22, 2003
79.46
78.91
78.20
78.60
47,833,416
-0.86(-1.08%)
Sep 19, 2003
80.17
80.17
79.25
79.46
42,146,764
-0.71(-0.89%)
Sep 18, 2003
79.23
80.24
79.07
80.17
39,458,052
+0.94(+1.18%)
Sep 17, 2003
79.39
79.54
78.98
79.23
41,561,580
-0.15(-0.19%)
Sep 16, 2003
78.24
79.39
78.31
79.39
49,084,548
+1.14(+1.46%)
Sep 15, 2003
78.57
78.66
78.14
78.24
27,819,886
-0.28(-0.35%)
Sep 12, 2003
78.11
78.67
77.68
78.52
55,378,040
+0.15(+0.19%)
Sep 11, 2003
78.25
78.76
78.05
78.37
50,626,636
+0.23(+0.29%)
Sep 10, 2003
78.59
78.79
77.83
78.14
59,958,256
-0.80(-1.01%)
Sep 09, 2003
79.23
79.29
78.70
78.94
45,776,204
-0.52(-0.66%)
Sep 08, 2003
78.97
79.62
78.89
79.46
42,621,564
+0.65(+0.83%)
Sep 05, 2003
78.90
79.36
78.48
78.81
41,277,668
-0.44(-0.56%)
Sep 04, 2003
79.02
79.36
78.76
79.26
37,061,476
+0.04(+0.05%)
Sep 03, 2003
78.96
79.48
78.77
79.22
58,619,052
+0.43(+0.54%)
Sep 02, 2003
77.90
78.85
77.45
78.79
66,365,524
+1.04(+1.34%)
Aug 29, 2003
77.11
77.78
77.01
77.75
37,475,084
+0.52(+0.67%)
Aug 28, 2003
76.95
77.41
76.38
77.23
35,786,076
+0.48(+0.62%)
Aug 27, 2003
76.68
76.92
76.31
76.75
24,774,584
+0.02(+0.03%)
Aug 26, 2003
76.26
76.94
75.75
76.73
58,824,292
+0.14(+0.18%)
Aug 25, 2003
76.42
77.28
76.09
76.59
30,656,036
+0.12(+0.16%)
Aug 22, 2003
77.98
78.04
76.44
76.47
67,908,264
-0.77(-0.99%)
Aug 21, 2003
77.45
77.81
76.95
77.23
60,740,848
+0.25(+0.32%)
Aug 20, 2003
76.86
77.32
76.77
76.99
30,278,440
-0.31(-0.41%)
Aug 19, 2003
77.17
77.36
76.64
77.30
48,877,088
+0.29(+0.38%)
Aug 18, 2003
76.59
77.10
76.44
77.01
29,946,510
+0.66(+0.86%)
Aug 15, 2003
76.15
76.48
75.97
76.35
16,397,657
+0.24(+0.31%)
Aug 14, 2003
75.95
76.45
75.45
76.11
47,309,684
+0.21(+0.27%)
Aug 13, 2003
76.50
76.53
75.52
75.91
47,177,776
-0.39(-0.51%)
Aug 12, 2003
75.65
76.33
75.43
76.30
56,582,852
+0.69(+0.91%)
Aug 11, 2003
75.31
75.91
74.99
75.61
45,194,808
+0.28(+0.38%)
Aug 08, 2003
75.36
75.53
74.93
75.32
35,697,744
+0.21(+0.29%)
Aug 07, 2003
74.47
75.16
74.16
75.11
56,820,840
+0.78(+1.05%)
Aug 06, 2003
74.11
75.16
73.90
74.33
66,782,132
+0.43(+0.58%)
Aug 05, 2003
75.42
75.69
73.84
73.90
80,568,192
-1.60(-2.12%)
Aug 04, 2003
75.35
75.88
74.34
75.50
72,475,176
+0.00(+0.00%)
Aug 01, 2003
76.02
76.28
75.29
75.50
64,313,012
-0.67(-0.89%)
Jul 31, 2003
76.63
77.36
75.91
76.18
77,141,504
+0.18(+0.23%)
Jul 30, 2003
76.34
76.48
75.82
76.00
37,092,528
-0.18(-0.24%)
Jul 29, 2003
76.75
76.85
75.63
76.18
69,897,888
-0.35(-0.46%)
Jul 28, 2003
76.93
77.39
76.39
76.54
44,905,804
-0.28(-0.37%)
Jul 25, 2003
75.62
76.86
75.14
76.82
56,534,576
+1.33(+1.77%)
Jul 24, 2003
76.64
76.90
75.39
75.49
53,724,780
-0.57(-0.76%)
Jul 23, 2003
76.04
76.22
75.32
76.06
48,670,156
+0.05(+0.07%)
Jul 22, 2003
75.64
76.19
75.04
76.01
65,251,652
+0.68(+0.91%)
Jul 21, 2003
76.22
76.25
74.99
75.32
45,852,664
-0.94(-1.24%)
Jul 18, 2003
75.89
76.49
75.46
76.27
46,587,372
+0.77(+1.03%)
Jul 17, 2003
75.99
76.55
75.23
75.49
63,839,908
-1.09(-1.42%)
Jul 16, 2003
77.26
77.31
76.05
76.58
52,474,172
-0.45(-0.59%)
Jul 15, 2003
77.70
77.76
76.60
77.03
83,025,176
-0.17(-0.22%)
Jul 14, 2003
77.56
78.10
76.58
77.20
55,004,880
+0.38(+0.49%)
Jul 11, 2003
76.18
76.99
76.18
76.83
52,185,952
+0.72(+0.95%)
Jul 10, 2003
76.52
76.67
75.59
76.11
65,042,760
-0.98(-1.27%)
Jul 09, 2003
77.35
77.72
76.67
77.09
47,795,840
-0.44(-0.56%)
Jul 08, 2003
77.03
77.63
76.77
77.52
43,265,332
+0.34(+0.45%)
Jul 07, 2003
76.37
77.33
76.37
77.18
41,011,496
+1.50(+1.99%)
Jul 03, 2003
75.93
76.53
75.04
75.68
40,275,744
-0.79(-1.03%)
Jul 02, 2003
75.70
76.48
75.55
76.47
45,225,600
+0.95(+1.26%)
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
.