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, 2016
181.26
183.29
180.70
183.25
188,539,312
+2.46(+1.36%)
Jun 29, 2016
179.19
181.02
179.09
180.78
156,764,256
+3.03(+1.70%)
Jun 28, 2016
176.25
177.78
175.94
177.76
182,119,088
+3.15(+1.80%)
Jun 27, 2016
176.35
176.36
173.78
174.61
284,537,248
-3.09(-1.74%)
Jun 24, 2016
178.13
184.44
177.34
177.69
381,172,384
-6.72(-3.64%)
Jun 23, 2016
183.54
184.47
183.07
184.41
116,088,184
+2.37(+1.30%)
Jun 22, 2016
182.52
183.27
181.89
182.04
109,169,520
-0.30(-0.16%)
Jun 21, 2016
182.22
182.76
181.76
182.34
82,804,304
+0.52(+0.28%)
Jun 20, 2016
182.67
183.36
181.74
181.82
94,587,000
+1.16(+0.64%)
Jun 17, 2016
181.23
181.26
179.99
180.66
133,810,672
-0.68(-0.37%)
Jun 16, 2016
180.80
181.51
178.92
181.34
171,767,136
+0.54(+0.30%)
Jun 15, 2016
181.05
182.20
180.60
180.80
125,296,352
-0.25(-0.14%)
Jun 14, 2016
181.01
181.66
180.07
181.05
143,642,448
-0.36(-0.20%)
Jun 13, 2016
182.20
183.08
181.32
181.41
135,234,624
-1.41(-0.77%)
Jun 10, 2016
183.16
183.50
182.26
182.81
130,799,224
-1.75(-0.95%)
Jun 09, 2016
184.07
184.69
183.79
184.56
84,765,352
-0.25(-0.14%)
Jun 08, 2016
184.36
184.95
184.22
184.82
75,996,656
+0.60(+0.33%)
Jun 07, 2016
184.08
184.79
184.06
184.22
69,984,912
+0.29(+0.16%)
Jun 06, 2016
183.36
184.29
183.20
183.93
74,499,496
+0.93(+0.51%)
Jun 03, 2016
182.97
183.35
181.78
183.00
116,927,448
-0.55(-0.30%)
Jun 02, 2016
182.58
183.56
182.09
183.55
72,382,936
+0.56(+0.30%)
Jun 01, 2016
181.99
183.17
181.79
182.99
80,311,264
+0.37(+0.20%)
May 31, 2016
183.24
183.35
182.04
182.62
126,214,336
-0.35(-0.19%)
May 27, 2016
182.34
182.96
182.96
182.96
68,173,984
+0.78(+0.43%)
May 26, 2016
182.27
182.50
181.86
182.18
63,420,596
+0.05(+0.03%)
May 25, 2016
181.60
182.55
180.90
182.13
90,885,952
+1.23(+0.68%)
May 24, 2016
179.42
181.22
179.40
180.90
107,261,680
+2.31(+1.30%)
May 23, 2016
178.85
179.13
178.39
178.59
67,393,248
-0.24(-0.14%)
May 20, 2016
178.33
179.36
178.28
178.83
120,642,760
+1.12(+0.63%)
May 19, 2016
177.59
178.00
176.47
177.71
132,548,000
-0.62(-0.35%)
May 18, 2016
177.92
179.53
177.21
178.32
141,844,688
+0.05(+0.03%)
May 17, 2016
179.67
179.97
177.73
178.27
132,023,776
-1.68(-0.93%)
May 16, 2016
178.37
180.44
178.31
179.95
88,968,280
+1.76(+0.99%)
May 13, 2016
179.46
180.02
177.86
178.19
110,857,416
-1.57(-0.87%)
May 12, 2016
180.40
180.57
178.72
179.76
102,804,000
+0.05(+0.03%)
May 11, 2016
180.94
181.48
179.71
179.71
93,856,392
-1.70(-0.94%)
May 10, 2016
179.90
181.45
179.83
181.41
88,985,360
+2.23(+1.24%)
May 09, 2016
178.90
179.62
178.72
179.18
85,387,560
+0.15(+0.08%)
May 06, 2016
177.59
179.07
177.43
179.03
102,630,416
+0.65(+0.37%)
May 05, 2016
178.89
179.26
177.94
178.38
77,628,568
-0.03(-0.02%)
May 04, 2016
178.39
179.14
177.90
178.41
105,936,696
-1.00(-0.56%)
May 03, 2016
179.73
179.97
178.66
179.41
122,220,280
-1.58(-0.87%)
May 02, 2016
180.07
181.17
179.63
180.99
71,395,504
+1.43(+0.79%)
Apr 29, 2016
179.90
180.25
178.43
179.56
163,657,248
-0.97(-0.54%)
Apr 28, 2016
181.41
182.54
180.11
180.53
111,663,368
-1.66(-0.91%)
Apr 27, 2016
181.42
182.59
181.06
182.19
88,822,552
+0.38(+0.21%)
Apr 26, 2016
181.92
182.34
181.33
181.81
87,121,712
+0.27(+0.15%)
Apr 25, 2016
181.24
181.59
180.61
181.54
75,932,576
-0.31(-0.17%)
Apr 22, 2016
181.49
182.14
180.94
181.86
114,048,536
+0.00(+0.00%)
Apr 21, 2016
182.86
182.97
181.58
181.86
98,425,992
-0.98(-0.54%)
Apr 20, 2016
182.71
183.56
182.22
182.84
93,163,888
+0.17(+0.10%)
Apr 19, 2016
182.53
182.93
181.83
182.67
101,410,496
+0.57(+0.32%)
Apr 18, 2016
180.82
182.13
180.14
182.09
94,730,208
+1.27(+0.70%)
Apr 15, 2016
181.02
181.16
180.49
180.82
87,056,432
-0.20(-0.11%)
Apr 14, 2016
181.07
181.54
180.67
181.02
74,906,368
+0.01(+0.00%)
Apr 13, 2016
180.14
181.10
180.00
181.01
110,546,360
+1.81(+1.01%)
Apr 12, 2016
177.72
179.49
177.27
179.20
132,495,768
+1.65(+0.93%)
Apr 11, 2016
178.62
179.33
177.45
177.55
96,196,208
-0.42(-0.23%)
Apr 08, 2016
178.70
179.14
177.42
177.97
109,209,600
+0.48(+0.27%)
Apr 07, 2016
178.53
178.89
176.74
177.49
130,395,160
-2.15(-1.20%)
Apr 06, 2016
177.70
179.70
177.51
179.64
105,469,016
+1.94(+1.09%)
Apr 05, 2016
178.12
179.50
177.44
177.70
114,438,824
-1.79(-1.00%)
Apr 04, 2016
180.00
180.20
179.18
179.49
72,871,512
-0.58(-0.32%)
Apr 01, 2016
177.84
180.26
177.55
180.07
131,482,144
+1.22(+0.68%)
Mar 31, 2016
179.19
179.63
178.70
178.86
108,633,552
-0.44(-0.24%)
Mar 30, 2016
179.53
180.03
178.92
179.29
99,177,744
+0.78(+0.44%)
Mar 29, 2016
176.45
178.62
176.14
178.51
106,606,720
+1.64(+0.93%)
Mar 28, 2016
177.19
177.41
176.41
176.87
71,667,152
+0.10(+0.06%)
Mar 24, 2016
175.79
176.77
176.77
176.77
96,937,720
-0.08(-0.04%)
Mar 23, 2016
177.63
177.82
176.67
176.84
93,074,336
-1.18(-0.66%)
Mar 22, 2016
177.32
178.60
177.16
178.02
111,905,392
-0.10(-0.05%)
Mar 21, 2016
177.59
178.35
177.36
178.12
83,721,392
+0.25(+0.14%)
Mar 18, 2016
177.69
178.21
177.36
177.86
159,001,456
+0.69(+0.39%)
Mar 17, 2016
175.96
177.69
175.56
177.17
154,966,752
+1.12(+0.63%)
Mar 16, 2016
174.54
176.47
174.50
176.05
149,242,384
+1.01(+0.58%)
Mar 15, 2016
174.34
175.35
174.07
175.04
107,542,528
-0.28(-0.16%)
Mar 14, 2016
175.03
175.79
174.69
175.32
84,935,032
-0.23(-0.13%)
Mar 11, 2016
174.25
175.59
172.74
175.55
159,350,144
+2.79(+1.61%)
Mar 10, 2016
173.12
174.09
170.89
172.76
180,946,992
+0.14(+0.08%)
Mar 09, 2016
172.60
172.98
171.80
172.62
109,385,512
+0.85(+0.49%)
Mar 08, 2016
172.57
173.09
171.61
171.77
142,930,032
-1.90(-1.09%)
Mar 07, 2016
172.59
174.09
172.51
173.67
115,414,968
+0.14(+0.08%)
Mar 04, 2016
173.17
174.33
172.32
173.53
149,335,152
+0.57(+0.33%)
Mar 03, 2016
172.11
172.98
171.52
172.96
109,865,256
+0.67(+0.39%)
Mar 02, 2016
171.20
172.34
170.78
172.29
118,129,488
+0.77(+0.45%)
Mar 01, 2016
168.84
171.61
168.36
171.52
163,435,712
+3.94(+2.35%)
Feb 29, 2016
168.93
169.90
167.38
167.58
145,011,232
-1.32(-0.78%)
Feb 26, 2016
170.19
170.28
168.74
168.91
149,958,944
-0.39(-0.23%)
Feb 25, 2016
167.73
169.31
166.95
169.30
127,624,464
+2.03(+1.21%)
Feb 24, 2016
166.51
167.56
163.91
167.27
173,491,472
+0.76(+0.46%)
Feb 23, 2016
167.96
168.24
166.39
166.51
128,585,408
-2.13(-1.26%)
Feb 22, 2016
167.85
168.79
167.78
168.64
119,494,608
+2.41(+1.45%)
Feb 19, 2016
165.51
166.39
164.89
166.23
132,586,840
-0.08(-0.05%)
Feb 18, 2016
167.27
167.33
165.99
166.31
118,036,496
-0.68(-0.41%)
Feb 17, 2016
165.50
167.38
165.38
167.00
156,502,256
+2.68(+1.63%)
Feb 16, 2016
163.44
164.34
162.45
164.31
138,429,312
+2.73(+1.69%)
Feb 12, 2016
160.14
161.58
161.58
161.58
147,416,464
+3.26(+2.06%)
Feb 11, 2016
157.87
159.39
156.79
158.32
252,707,696
-2.09(-1.30%)
Feb 10, 2016
161.39
163.06
160.28
160.41
170,727,776
-0.14(-0.09%)
Feb 09, 2016
158.75
161.85
158.61
160.54
212,778,960
+0.01(+0.00%)
Feb 08, 2016
160.84
161.14
158.27
160.54
220,914,992
-2.19(-1.35%)
Feb 05, 2016
165.36
165.95
162.08
162.73
208,811,952
-3.16(-1.90%)
Feb 04, 2016
165.12
166.88
164.47
165.89
161,035,040
+0.26(+0.16%)
Feb 03, 2016
165.72
166.04
161.99
165.63
236,561,136
+0.99(+0.60%)
Feb 02, 2016
166.20
166.21
164.10
164.64
210,714,736
-3.02(-1.80%)
Feb 01, 2016
166.69
168.47
166.10
167.66
156,965,008
-0.06(-0.04%)
Jan 29, 2016
164.52
167.86
164.40
167.72
243,163,104
+3.99(+2.44%)
Jan 28, 2016
164.47
164.67
162.04
163.73
165,757,584
+0.85(+0.52%)
Jan 27, 2016
164.14
165.85
161.96
162.88
213,940,496
-1.79(-1.09%)
Jan 26, 2016
163.13
164.96
162.79
164.67
162,428,640
+2.22(+1.36%)
Jan 25, 2016
164.43
164.62
162.26
162.46
149,786,560
-2.49(-1.51%)
Jan 22, 2016
164.31
165.15
163.53
164.95
194,410,512
+3.32(+2.05%)
Jan 21, 2016
161.22
163.52
159.86
161.63
225,510,560
+0.90(+0.56%)
Jan 20, 2016
160.20
162.33
156.73
160.74
330,394,912
-2.09(-1.28%)
Jan 19, 2016
164.47
164.60
161.21
162.82
224,886,848
+0.22(+0.13%)
Jan 15, 2016
161.70
162.60
162.60
162.60
362,949,984
-3.57(-2.15%)
Jan 14, 2016
164.11
167.32
162.47
166.17
277,746,976
+2.68(+1.64%)
Jan 13, 2016
168.35
168.71
163.10
163.49
255,024,016
-4.18(-2.49%)
Jan 12, 2016
167.81
168.44
165.49
167.67
198,003,296
+1.34(+0.81%)
Jan 11, 2016
167.11
167.45
164.34
166.33
216,620,592
+0.16(+0.10%)
Jan 08, 2016
168.99
169.57
165.87
166.17
242,340,608
-1.84(-1.10%)
Jan 07, 2016
169.12
170.94
167.61
168.01
245,882,272
-4.13(-2.40%)
Jan 06, 2016
171.72
173.21
171.08
172.14
175,366,080
-2.20(-1.26%)
Jan 05, 2016
174.37
174.80
173.20
174.34
127,761,472
+0.30(+0.17%)
Jan 04, 2016
173.58
174.05
171.94
174.04
256,164,672
-2.47(-1.40%)
Dec 31, 2015
177.60
176.51
176.51
176.51
118,884,416
-1.78(-1.00%)
Dec 30, 2015
179.31
179.40
178.15
178.29
73,066,000
-1.27(-0.71%)
Dec 29, 2015
178.79
179.90
178.77
179.57
106,890,936
+1.90(+1.07%)
Dec 28, 2015
177.37
177.71
176.57
177.67
75,972,336
-0.41(-0.23%)
Dec 24, 2015
178.11
178.08
178.08
178.08
56,063,632
-0.29(-0.16%)
Dec 23, 2015
177.22
178.41
177.12
178.37
128,080,928
+2.18(+1.24%)
Dec 22, 2015
175.51
176.49
174.50
176.19
127,998,120
+1.58(+0.91%)
Dec 21, 2015
174.38
174.79
173.24
174.60
114,144,368
+1.43(+0.82%)
Dec 18, 2015
175.56
175.70
173.01
173.18
290,361,568
-3.14(-1.78%)
Dec 17, 2015
179.37
179.43
176.30
176.32
200,492,880
-2.73(-1.52%)
Dec 16, 2015
177.61
179.36
176.27
179.05
228,483,680
+2.58(+1.46%)
Dec 15, 2015
176.18
177.39
174.60
176.47
178,730,016
+1.83(+1.05%)
Dec 14, 2015
173.92
174.76
172.09
174.63
211,320,592
+0.88(+0.51%)
Dec 11, 2015
175.02
175.70
173.44
173.75
245,357,920
-3.43(-1.94%)
Dec 10, 2015
176.80
178.53
176.58
177.19
134,757,152
+0.46(+0.26%)
Dec 09, 2015
177.46
179.61
175.73
176.73
188,456,112
-1.39(-0.78%)
Dec 08, 2015
177.72
179.27
177.11
178.12
119,827,768
-1.21(-0.67%)
Dec 07, 2015
180.08
180.51
178.33
179.32
118,335,216
-1.09(-0.61%)
Dec 04, 2015
176.96
180.72
177.24
180.41
224,142,656
+3.45(+1.95%)
Dec 03, 2015
179.74
180.01
176.22
176.96
192,806,128
-2.51(-1.40%)
Dec 02, 2015
181.27
181.60
179.22
179.48
125,821,456
-1.85(-1.02%)
Dec 01, 2015
180.26
181.45
179.98
181.33
113,503,200
+1.71(+0.95%)
Nov 30, 2015
180.53
180.65
179.50
179.61
130,719,744
-0.75(-0.42%)
Nov 27, 2015
180.25
180.57
179.76
180.36
43,358,760
+0.21(+0.11%)
Nov 25, 2015
180.31
180.16
180.16
180.16
60,394,608
-0.03(-0.01%)
Nov 24, 2015
178.91
180.59
178.51
180.18
114,767,096
+0.24(+0.13%)
Nov 23, 2015
180.21
180.72
179.47
179.94
75,354,832
-0.21(-0.11%)
Nov 20, 2015
180.27
180.84
179.76
180.15
109,230,048
+0.65(+0.36%)
Nov 19, 2015
179.53
179.92
179.19
179.49
102,282,416
-0.16(-0.09%)
Nov 18, 2015
177.33
179.79
177.29
179.65
140,792,960
+2.81(+1.59%)
Nov 17, 2015
177.29
178.19
176.34
176.84
140,579,200
-0.13(-0.07%)
Nov 16, 2015
174.13
177.02
174.01
176.97
136,563,376
+2.65(+1.52%)
Nov 13, 2015
175.88
176.15
174.23
174.32
178,438,016
-1.98(-1.12%)
Nov 12, 2015
177.73
178.21
176.28
176.30
140,783,120
-2.50(-1.40%)
Nov 11, 2015
179.78
179.83
178.73
178.80
78,741,480
-0.71(-0.39%)
Nov 10, 2015
178.60
179.54
178.32
179.50
88,059,136
+0.41(+0.23%)
Nov 09, 2015
180.15
180.30
178.12
179.09
152,109,904
-1.69(-0.93%)
Nov 06, 2015
180.52
181.02
179.42
180.78
128,354,528
-0.09(-0.05%)
Nov 05, 2015
181.11
181.59
179.96
180.87
90,938,624
-0.18(-0.10%)
Nov 04, 2015
181.90
182.03
180.50
181.05
111,656,072
-0.55(-0.30%)
Nov 03, 2015
180.72
182.17
180.48
181.60
110,584,128
+0.53(+0.29%)
Nov 02, 2015
179.30
181.28
179.17
181.08
100,089,744
+2.12(+1.18%)
Oct 30, 2015
179.93
180.26
178.80
178.96
152,295,600
-0.78(-0.43%)
Oct 29, 2015
179.32
180.11
179.20
179.74
105,126,736
-0.10(-0.06%)
Oct 28, 2015
178.16
179.86
177.48
179.84
157,762,624
+2.02(+1.14%)
Oct 27, 2015
177.47
178.16
177.12
177.81
90,481,224
-0.34(-0.19%)
Oct 26, 2015
178.42
178.48
177.78
178.16
80,181,616
-0.44(-0.25%)
Oct 23, 2015
178.38
178.98
177.56
178.60
167,824,576
+1.94(+1.10%)
Oct 22, 2015
174.70
176.88
173.73
176.66
203,038,336
+2.94(+1.69%)
Oct 21, 2015
175.24
175.40
173.56
173.73
118,527,472
-1.07(-0.61%)
Oct 20, 2015
174.59
175.43
174.33
174.79
91,121,472
-0.24(-0.14%)
Oct 19, 2015
174.29
175.03
173.97
175.03
88,862,464
+0.09(+0.05%)
Oct 16, 2015
174.57
174.97
173.79
174.95
133,128,200
+0.79(+0.45%)
Oct 15, 2015
172.20
174.17
171.82
174.16
155,759,216
+2.63(+1.54%)
Oct 14, 2015
172.29
172.88
171.22
171.52
115,083,648
-0.83(-0.48%)
Oct 13, 2015
172.69
173.99
172.18
172.35
102,234,080
-1.09(-0.63%)
Oct 12, 2015
173.36
173.65
172.92
173.44
65,500,296
+0.16(+0.09%)
Oct 09, 2015
173.32
173.77
172.63
173.28
124,401,544
+0.10(+0.06%)
Oct 08, 2015
171.63
173.47
170.94
173.18
177,719,088
+1.55(+0.90%)
Oct 07, 2015
171.19
171.98
169.97
171.63
144,345,344
+1.39(+0.82%)
Oct 06, 2015
170.68
171.26
169.55
170.23
128,059,704
-0.59(-0.34%)
Oct 05, 2015
169.09
171.05
168.98
170.82
146,508,736
+2.99(+1.78%)
Oct 02, 2015
163.33
167.86
162.77
167.83
245,160,448
+2.47(+1.49%)
Oct 01, 2015
165.32
165.67
163.37
165.36
152,011,152
+0.43(+0.26%)
Sep 30, 2015
163.85
165.10
163.05
164.93
189,911,520
+3.02(+1.87%)
Sep 29, 2015
162.04
163.30
160.89
161.91
184,763,632
+0.09(+0.06%)
Sep 28, 2015
165.06
165.17
161.50
161.81
207,352,864
-4.17(-2.51%)
Sep 25, 2015
167.52
167.83
165.09
165.98
180,154,960
-0.04(-0.03%)
Sep 24, 2015
165.38
166.50
164.01
166.02
185,096,944
-0.60(-0.36%)
Sep 23, 2015
167.07
167.55
166.03
166.63
107,697,800
-0.27(-0.16%)
Sep 22, 2015
166.87
167.37
165.73
166.89
178,728,080
-2.19(-1.30%)
Sep 21, 2015
169.07
170.14
168.01
169.09
122,577,184
+0.87(+0.52%)
Sep 18, 2015
168.44
171.00
167.80
168.22
259,862,992
-2.79(-1.63%)
Sep 17, 2015
171.26
173.72
170.63
171.01
322,302,112
-0.38(-0.22%)
Sep 16, 2015
170.23
171.59
169.88
171.40
116,195,968
+1.47(+0.87%)
Sep 15, 2015
168.34
170.38
167.79
169.93
132,816,136
+2.10(+1.25%)
Sep 14, 2015
168.63
168.68
167.33
167.83
92,770,944
-0.62(-0.37%)
Sep 11, 2015
167.28
168.48
166.56
168.45
139,790,064
+0.76(+0.45%)
Sep 10, 2015
166.59
168.86
166.32
167.69
185,108,160
+0.91(+0.54%)
Sep 09, 2015
170.66
170.76
166.41
166.78
174,293,984
-2.26(-1.34%)
Sep 08, 2015
167.77
169.20
167.11
169.04
135,390,448
+4.14(+2.51%)
Sep 04, 2015
165.12
164.90
164.90
164.90
241,854,544
-2.53(-1.51%)
Sep 03, 2015
168.04
169.57
166.93
167.43
177,615,072
+0.12(+0.07%)
Sep 02, 2015
164.20
167.36
164.75
167.31
186,762,368
+3.12(+1.90%)
Sep 01, 2015
165.35
166.77
163.31
164.20
298,884,736
-5.05(-2.98%)
Aug 31, 2015
169.63
170.50
168.68
169.25
190,477,440
-1.38(-0.81%)
Aug 28, 2015
169.96
171.10
169.46
170.63
187,351,536
+0.01(+0.01%)
Aug 27, 2015
168.69
170.75
167.14
170.62
320,072,512
+4.12(+2.47%)
Aug 26, 2015
164.46
166.78
161.29
166.50
396,106,976
+6.16(+3.84%)
Aug 25, 2015
167.33
167.35
160.04
160.34
431,085,792
-1.91(-1.18%)
Aug 24, 2015
160.53
169.09
156.18
162.25
592,422,016
-6.96(-4.11%)
Aug 21, 2015
172.72
174.62
169.13
169.22
404,788,480
-5.43(-3.11%)
Aug 20, 2015
176.82
178.34
174.58
174.64
226,793,376
-3.72(-2.09%)
Aug 19, 2015
179.03
179.81
177.54
178.37
201,936,992
-1.42(-0.79%)
Aug 18, 2015
180.03
180.39
179.55
179.79
83,715,712
-0.52(-0.29%)
Aug 17, 2015
178.70
180.31
178.23
180.31
92,301,800
+1.00(+0.56%)
Aug 14, 2015
178.46
179.39
178.32
179.31
85,009,024
+0.65(+0.36%)
Aug 13, 2015
178.72
179.42
178.10
178.66
104,358,480
-0.22(-0.12%)
Aug 12, 2015
177.33
179.07
175.83
178.88
200,984,176
+0.21(+0.12%)
Aug 11, 2015
178.93
179.35
177.89
178.67
147,157,024
-1.63(-0.90%)
Aug 10, 2015
179.19
180.38
179.19
180.29
93,708,072
+2.24(+1.26%)
Aug 07, 2015
178.23
178.38
177.13
178.05
137,648,960
-0.34(-0.19%)
Aug 06, 2015
180.06
180.16
177.79
178.39
135,476,000
-1.47(-0.82%)
Aug 05, 2015
180.19
180.93
179.57
179.87
100,064,640
+0.59(+0.33%)
Aug 04, 2015
179.55
180.02
178.78
179.28
95,491,176
-0.35(-0.20%)
Aug 03, 2015
180.20
180.26
178.65
179.63
133,029,728
-0.61(-0.34%)
Jul 31, 2015
181.02
181.05
179.94
180.24
120,607,688
-0.27(-0.15%)
Jul 30, 2015
179.94
180.68
179.31
180.51
106,609,464
+0.04(+0.02%)
Jul 29, 2015
179.36
180.70
179.22
180.47
123,463,392
+1.23(+0.69%)
Jul 28, 2015
177.91
179.38
177.07
179.23
143,947,920
+2.18(+1.23%)
Jul 27, 2015
177.19
177.71
176.61
177.06
154,346,400
-1.04(-0.58%)
Jul 24, 2015
180.06
180.12
177.75
178.09
137,528,688
-1.87(-1.04%)
Jul 23, 2015
181.12
181.22
179.59
179.96
105,657,032
-1.02(-0.56%)
Jul 22, 2015
180.60
181.32
180.57
180.98
103,408,016
-0.33(-0.18%)
Jul 21, 2015
181.89
182.15
181.00
181.31
91,034,664
-0.72(-0.40%)
Jul 20, 2015
182.16
182.53
181.70
182.02
82,253,392
+0.09(+0.05%)
Jul 17, 2015
181.77
181.99
181.35
181.93
103,980,112
+0.15(+0.08%)
Jul 16, 2015
181.41
181.78
181.16
181.78
124,511,192
+1.45(+0.80%)
Jul 15, 2015
180.43
180.90
179.84
180.33
114,211,712
-0.06(-0.03%)
Jul 14, 2015
179.57
180.71
179.51
180.39
95,430,480
+0.78(+0.43%)
Jul 13, 2015
178.94
179.72
178.90
179.61
123,804,528
+1.96(+1.10%)
Jul 10, 2015
177.49
178.08
175.48
177.65
151,195,616
+2.21(+1.26%)
Jul 09, 2015
177.27
177.54
175.33
175.44
168,128,624
+0.32(+0.18%)
Jul 08, 2015
178.11
177.04
174.88
175.12
191,373,296
-2.99(-1.68%)
Jul 07, 2015
177.20
178.24
174.76
178.11
202,874,288
+1.11(+0.63%)
Jul 06, 2015
176.19
177.79
175.98
177.00
137,619,872
-0.50(-0.28%)
Jul 02, 2015
178.15
177.50
177.50
177.50
121,900,384
-0.16(-0.09%)
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
.