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, 2022
366.26
370.54
362.68
367.25
116,003,712
-3.01(-0.81%)
Jun 29, 2022
371.12
372.13
368.39
370.26
67,497,976
-0.30(-0.08%)
Jun 28, 2022
379.88
382.74
370.44
370.56
89,006,176
-7.73(-2.04%)
Jun 27, 2022
380.68
380.98
377.17
378.29
68,093,504
-1.45(-0.38%)
Jun 24, 2022
371.29
379.75
371.25
379.74
100,854,960
+11.70(+3.18%)
Jun 23, 2022
366.65
368.79
363.00
368.04
81,826,728
+3.57(+0.98%)
Jun 22, 2022
360.79
368.68
360.37
364.46
92,350,320
-0.66(-0.18%)
Jun 21, 2022
362.03
366.54
361.95
365.13
79,379,952
+8.97(+2.52%)
Jun 17, 2022
355.82
359.59
352.60
356.16
114,735,552
+0.77(+0.22%)
Jun 16, 2022
359.13
359.55
352.90
355.39
139,246,560
-12.17(-3.31%)
Jun 15, 2022
365.77
372.11
360.70
367.56
129,516,520
+5.17(+1.43%)
Jun 14, 2022
365.28
366.34
359.21
362.39
107,230,384
-1.10(-0.30%)
Jun 13, 2022
368.19
370.09
361.84
363.49
175,577,264
-14.35(-3.80%)
Jun 10, 2022
382.76
383.63
377.79
377.83
137,103,168
-11.28(-2.90%)
Jun 09, 2022
396.77
399.10
389.12
389.12
88,946,712
-9.48(-2.38%)
Jun 08, 2022
401.22
403.05
397.79
398.60
66,372,988
-4.38(-1.09%)
Jun 07, 2022
395.57
403.44
395.10
402.98
61,040,796
+3.83(+0.96%)
Jun 06, 2022
402.05
403.82
397.95
399.15
59,285,204
+1.21(+0.30%)
Jun 03, 2022
399.74
401.33
396.94
397.94
74,274,088
-6.64(-1.64%)
Jun 02, 2022
396.85
404.62
394.54
404.58
82,400,064
+7.56(+1.90%)
Jun 01, 2022
402.42
403.46
394.44
397.02
89,207,720
-3.24(-0.81%)
May 31, 2022
400.85
403.68
397.44
400.25
98,953,224
-2.26(-0.56%)
May 27, 2022
395.39
402.63
395.18
402.51
87,453,664
+9.64(+2.45%)
May 26, 2022
386.43
394.54
386.22
392.87
84,696,568
+7.70(+2.00%)
May 25, 2022
380.27
387.19
379.86
385.17
94,343,584
+3.37(+0.88%)
May 24, 2022
380.51
383.02
375.08
381.80
94,394,360
-2.94(-0.76%)
May 23, 2022
380.77
385.52
378.39
384.73
78,675,088
+7.07(+1.87%)
May 20, 2022
381.18
384.84
368.86
377.67
134,804,080
+0.17(+0.04%)
May 19, 2022
376.69
382.04
375.23
377.50
103,244,160
-2.33(-0.61%)
May 18, 2022
391.11
391.40
378.56
379.83
121,153,304
-15.95(-4.03%)
May 17, 2022
394.05
396.03
390.22
395.78
85,601,576
+7.98(+2.06%)
May 16, 2022
387.70
391.57
385.39
387.81
81,674,672
-1.58(-0.41%)
May 13, 2022
384.53
390.80
383.46
389.39
107,603,912
+9.09(+2.39%)
May 12, 2022
377.42
383.65
373.33
380.30
129,962,960
-0.40(-0.10%)
May 11, 2022
385.85
391.64
379.93
380.69
146,893,888
-6.15(-1.59%)
May 10, 2022
392.07
393.61
382.70
386.84
137,499,616
+0.89(+0.23%)
May 09, 2022
392.66
393.93
384.33
385.95
162,309,600
-12.77(-3.20%)
May 06, 2022
398.48
402.07
393.27
398.71
156,578,688
-2.39(-0.60%)
May 05, 2022
411.52
411.95
396.94
401.11
178,234,064
-14.78(-3.55%)
May 04, 2022
404.28
416.47
401.01
415.89
148,772,288
+12.29(+3.05%)
May 03, 2022
402.27
406.07
400.67
403.60
103,430,800
+1.84(+0.46%)
May 02, 2022
399.42
403.15
392.59
401.75
163,524,000
+2.40(+0.60%)
Apr 29, 2022
410.59
412.80
398.59
399.35
150,406,768
-15.32(-3.70%)
Apr 28, 2022
409.33
416.45
404.78
414.68
108,734,536
+10.22(+2.53%)
Apr 27, 2022
404.43
409.94
402.27
404.46
126,011,760
+1.13(+0.28%)
Apr 26, 2022
412.76
412.96
403.30
403.33
107,192,368
-12.03(-2.90%)
Apr 25, 2022
410.66
415.53
405.98
415.36
123,520,592
+2.40(+0.58%)
Apr 22, 2022
423.50
424.63
412.38
412.96
136,688,256
-11.65(-2.74%)
Apr 21, 2022
434.77
436.19
423.68
424.61
88,083,240
-6.45(-1.50%)
Apr 20, 2022
433.20
433.83
429.87
431.06
67,228,744
-0.32(-0.07%)
Apr 19, 2022
424.42
432.11
424.24
431.38
80,248,632
+6.85(+1.61%)
Apr 18, 2022
423.40
426.25
422.24
424.52
68,107,200
+0.17(+0.04%)
Apr 14, 2022
429.93
431.08
424.24
424.35
102,000,944
-5.35(-1.25%)
Apr 13, 2022
424.58
430.48
424.40
429.70
76,552,352
+4.87(+1.15%)
Apr 12, 2022
429.48
432.06
423.25
424.83
86,956,392
-1.58(-0.37%)
Apr 11, 2022
430.48
431.34
425.90
426.41
92,764,376
-7.42(-1.71%)
Apr 08, 2022
434.22
436.80
432.25
433.83
81,828,456
-1.16(-0.27%)
Apr 07, 2022
431.91
436.85
429.91
434.99
80,572,032
+2.18(+0.50%)
Apr 06, 2022
433.17
435.15
429.86
432.81
110,322,640
-4.37(-1.00%)
Apr 05, 2022
441.25
443.77
436.01
437.18
76,568,304
-5.59(-1.26%)
Apr 04, 2022
439.22
442.88
438.38
442.78
61,649,780
+3.76(+0.86%)
Apr 01, 2022
439.39
439.54
435.35
439.01
91,869,192
+1.24(+0.28%)
Mar 31, 2022
443.83
444.68
437.31
437.77
125,504,536
-6.84(-1.54%)
Mar 30, 2022
446.21
447.04
442.45
444.62
82,133,576
-2.76(-0.62%)
Mar 29, 2022
445.90
447.88
443.14
447.38
89,361,320
+5.47(+1.24%)
Mar 28, 2022
438.18
441.91
436.24
441.91
70,787,616
+3.12(+0.71%)
Mar 25, 2022
437.31
439.07
434.66
438.79
79,871,728
+2.13(+0.49%)
Mar 24, 2022
432.25
436.67
431.11
436.66
66,710,924
+6.49(+1.51%)
Mar 23, 2022
433.19
434.72
430.09
430.18
81,910,824
-5.61(-1.29%)
Mar 22, 2022
432.17
436.75
432.17
435.79
77,359,416
+5.04(+1.17%)
Mar 21, 2022
430.70
432.75
427.15
430.75
91,065,224
-0.13(-0.03%)
Mar 18, 2022
424.55
431.20
423.80
430.87
109,725,288
+4.67(+1.10%)
Mar 17, 2022
418.98
426.20
418.59
426.20
106,279,960
+5.27(+1.25%)
Mar 16, 2022
415.40
421.00
410.48
420.94
149,965,888
+9.13(+2.22%)
Mar 15, 2022
405.62
412.45
404.32
411.81
109,909,200
+8.86(+2.20%)
Mar 14, 2022
406.70
410.24
401.78
402.95
99,319,960
-2.97(-0.73%)
Mar 11, 2022
413.69
414.32
405.39
405.91
98,972,152
-5.23(-1.27%)
Mar 10, 2022
408.28
412.06
406.27
411.14
97,000,016
-1.87(-0.45%)
Mar 09, 2022
410.81
415.04
408.57
413.00
120,827,712
+10.78(+2.68%)
Mar 08, 2022
405.48
412.81
401.13
402.22
170,076,240
-3.07(-0.76%)
Mar 07, 2022
417.01
417.73
405.23
405.29
142,483,424
-12.31(-2.95%)
Mar 04, 2022
417.20
418.76
413.46
417.61
118,167,776
-3.42(-0.81%)
Mar 03, 2022
425.62
426.24
419.18
421.03
107,908,712
-2.11(-0.50%)
Mar 02, 2022
417.80
424.90
417.02
423.13
122,243,400
+7.64(+1.84%)
Mar 01, 2022
420.38
422.44
412.71
415.49
142,638,416
-6.43(-1.52%)
Feb 28, 2022
417.47
423.43
416.19
421.92
150,423,264
-1.08(-0.26%)
Feb 25, 2022
415.13
423.08
416.03
423.00
126,087,904
+9.13(+2.21%)
Feb 24, 2022
397.17
414.31
396.80
413.87
221,024,848
+4.97(+1.22%)
Feb 23, 2022
418.08
418.66
407.15
408.90
137,107,648
-6.20(-1.49%)
Feb 22, 2022
417.33
420.82
411.51
415.09
128,472,600
-4.50(-1.07%)
Feb 18, 2022
419.60
0
-2.73(-0.65%)
Feb 17, 2022
428.28
431.51
421.71
422.33
105,615,232
+1.80(+0.43%)
Feb 16, 2022
428.97
432.95
420.53
420.53
87,474,272
-10.53(-2.44%)
Feb 15, 2022
428.77
431.24
428.24
431.06
91,573,208
+6.65(+1.57%)
Feb 14, 2022
425.09
426.72
420.67
424.42
126,349,256
-1.20(-0.28%)
Feb 11, 2022
434.26
436.38
424.15
425.62
158,558,416
-8.56(-1.97%)
Feb 10, 2022
436.13
442.28
432.13
434.18
144,853,856
-7.94(-1.80%)
Feb 09, 2022
439.88
442.45
439.67
442.12
95,676,440
+6.38(+1.46%)
Feb 08, 2022
431.67
436.69
430.21
435.74
83,743,432
+3.56(+0.82%)
Feb 07, 2022
434.36
435.79
430.82
432.19
87,261,992
-1.39(-0.32%)
Feb 04, 2022
431.31
437.52
428.87
433.58
124,161,696
+2.03(+0.47%)
Feb 03, 2022
435.75
437.70
430.69
431.55
121,970,744
-7.21(-1.64%)
Feb 02, 2022
440.15
442.68
437.78
438.76
121,408,328
+3.33(+0.77%)
Feb 01, 2022
435.49
438.34
431.88
435.42
127,274,720
+3.23(+0.75%)
Jan 31, 2022
426.37
435.11
432.20
156,935,376
+5.14(+1.20%)
Jan 28, 2022
418.10
427.70
413.40
427.06
170,255,424
+10.35(+2.48%)
Jan 27, 2022
423.49
426.71
414.98
416.71
155,230,400
-1.99(-0.48%)
Jan 26, 2022
425.87
429.07
414.41
418.70
192,564,576
-0.90(-0.21%)
Jan 25, 2022
418.46
424.90
352.39
419.60
173,287,568
-4.61(-1.09%)
Jan 24, 2022
417.47
425.54
406.58
424.20
260,705,984
+0.99(+0.23%)
Jan 21, 2022
430.54
432.96
422.94
423.22
210,732,656
-8.23(-1.91%)
Jan 20, 2022
438.46
443.28
429.52
431.45
126,393,384
-5.31(-1.22%)
Jan 19, 2022
442.69
444.12
436.25
436.77
112,914,480
-4.34(-0.98%)
Jan 18, 2022
444.25
444.46
439.96
441.11
113,693,336
-7.95(-1.77%)
Jan 14, 2022
449.06
0
+0.18(+0.04%)
Jan 13, 2022
456.28
456.94
447.82
448.87
94,224,872
-6.27(-1.38%)
Jan 12, 2022
455.70
457.25
453.14
455.15
70,050,832
+1.23(+0.27%)
Jan 11, 2022
449.55
454.01
446.48
453.92
77,355,304
+4.10(+0.91%)
Jan 10, 2022
447.11
450.04
441.21
449.82
123,616,704
-0.56(-0.12%)
Jan 07, 2022
452.18
453.39
448.99
450.38
88,099,392
-1.79(-0.40%)
Jan 06, 2022
452.12
454.95
449.74
452.17
90,140,664
-0.43(-0.09%)
Jan 05, 2022
461.08
461.87
452.50
452.60
107,800,088
-8.86(-1.92%)
Jan 04, 2022
463.07
463.80
459.55
461.46
74,504,192
-0.15(-0.03%)
Jan 03, 2022
460.25
461.75
457.88
461.61
75,324,552
+2.66(+0.58%)
Dec 31, 2021
459.61
460.79
458.67
458.95
70,231,408
-1.16(-0.25%)
Dec 30, 2021
461.82
462.86
459.64
460.11
57,055,820
-1.28(-0.28%)
Dec 29, 2021
460.90
462.43
459.88
461.39
59,391,364
+0.59(+0.13%)
Dec 28, 2021
461.62
462.67
460.02
460.80
48,861,540
-0.38(-0.08%)
Dec 27, 2021
456.15
461.22
456.10
461.18
58,655,644
+6.44(+1.42%)
Dec 23, 2021
452.95
456.28
452.85
454.74
58,408,432
+2.81(+0.62%)
Dec 22, 2021
447.19
452.04
446.99
451.93
60,958,012
+4.47(+1.00%)
Dec 21, 2021
443.15
447.60
440.93
447.45
72,127,248
+8.91(+2.03%)
Dec 20, 2021
439.16
440.12
435.94
438.54
110,632,512
-5.83(-1.31%)
Dec 17, 2021
446.00
449.08
442.62
444.37
146,622,896
-4.78(-1.06%)
Dec 16, 2021
455.04
455.33
447.56
449.15
120,833,592
-4.00(-0.88%)
Dec 15, 2021
446.23
453.39
443.65
453.14
121,299,408
+6.97(+1.56%)
Dec 14, 2021
445.91
448.46
443.18
446.17
100,886,608
-3.09(-0.69%)
Dec 13, 2021
452.75
453.11
448.98
449.26
90,989,344
-4.01(-0.89%)
Dec 10, 2021
451.82
453.43
449.21
453.28
80,132,040
+4.23(+0.94%)
Dec 09, 2021
450.79
452.21
448.85
449.05
64,731,148
-3.23(-0.71%)
Dec 08, 2021
451.31
452.57
449.51
452.28
75,068,984
+1.37(+0.30%)
Dec 07, 2021
447.18
451.49
441.64
450.91
98,462,584
+9.14(+2.07%)
Dec 06, 2021
439.21
443.70
436.74
441.77
102,942,208
+5.17(+1.18%)
Dec 03, 2021
442.14
443.23
432.27
436.60
142,636,336
-3.83(-0.87%)
Dec 02, 2021
434.01
442.04
433.61
440.43
132,541,912
+6.64(+1.53%)
Dec 01, 2021
444.52
447.43
433.59
433.79
137,101,840
-4.87(-1.11%)
Nov 30, 2021
444.86
446.70
438.41
438.66
154,482,368
-8.71(-1.95%)
Nov 29, 2021
446.86
449.25
444.60
447.37
90,528,080
+5.42(+1.23%)
Nov 26, 2021
445.19
446.69
440.79
441.95
117,011,680
-10.08(-2.23%)
Nov 24, 2021
448.77
452.13
447.94
452.03
64,380,756
+1.20(+0.27%)
Nov 23, 2021
449.89
451.69
447.22
450.82
75,930,456
+0.60(+0.13%)
Nov 22, 2021
453.42
455.98
450.01
450.23
75,450,376
-1.27(-0.28%)
Nov 19, 2021
452.19
453.47
451.13
451.50
59,523,432
-0.81(-0.18%)
Nov 18, 2021
451.83
452.58
452.00
452.31
52,489,688
+1.16(+0.26%)
Nov 17, 2021
451.60
451.79
450.14
451.15
49,504,172
-0.73(-0.16%)
Nov 16, 2021
449.82
453.03
449.75
451.87
50,591,968
+1.78(+0.40%)
Nov 15, 2021
451.26
451.42
448.94
450.09
48,691,920
+0.15(+0.03%)
Nov 12, 2021
447.87
450.51
446.89
449.94
55,630,128
+3.37(+0.75%)
Nov 11, 2021
447.95
448.03
446.55
446.57
36,074,632
-2.87(-0.64%)
Nov 10, 2021
448.31
449.44
71,925,056
-0.61(-0.13%)
Nov 09, 2021
451.91
452.15
448.60
450.04
52,974,640
-1.97(-0.44%)
Nov 08, 2021
452.28
452.79
450.84
452.02
52,340,668
+0.87(+0.19%)
Nov 05, 2021
451.87
453.19
449.60
451.15
69,152,592
+1.56(+0.35%)
Nov 04, 2021
448.10
449.68
447.74
449.59
55,051,188
+2.11(+0.47%)
Nov 03, 2021
444.19
447.90
443.74
447.48
54,491,248
+2.72(+0.61%)
Nov 02, 2021
443.15
445.08
443.01
444.77
51,034,924
+1.79(+0.40%)
Nov 01, 2021
443.23
442.60
441.20
442.98
50,287,448
+0.76(+0.17%)
Oct 29, 2021
438.96
442.51
438.66
442.21
73,130,368
+0.89(+0.20%)
Oct 28, 2021
438.57
441.40
438.56
441.32
53,370,072
+4.22(+0.96%)
Oct 27, 2021
439.52
440.20
437.02
437.10
75,279,200
-1.95(-0.44%)
Oct 26, 2021
440.24
439.05
58,198,428
+0.39(+0.09%)
Oct 25, 2021
437.43
438.99
435.61
438.65
46,927,084
+2.34(+0.54%)
Oct 22, 2021
436.32
437.81
434.32
436.31
61,112,344
-0.45(-0.10%)
Oct 21, 2021
435.01
437.00
434.57
436.76
42,840,540
+1.14(+0.26%)
Oct 20, 2021
434.40
435.94
434.28
435.63
51,420,440
+1.70(+0.39%)
Oct 19, 2021
432.27
433.99
431.64
433.93
48,762,920
+3.32(+0.77%)
Oct 18, 2021
427.50
430.95
426.83
430.60
64,579,520
+1.27(+0.30%)
Oct 15, 2021
428.25
429.71
427.62
429.33
68,911,360
+3.25(+0.76%)
Oct 14, 2021
422.79
426.24
422.31
426.09
72,895,232
+7.05(+1.68%)
Oct 13, 2021
418.59
419.88
415.53
419.04
75,742,376
+1.50(+0.36%)
Oct 12, 2021
419.51
419.92
416.73
417.54
74,129,424
-1.03(-0.25%)
Oct 11, 2021
420.94
423.93
418.50
418.57
68,248,984
-3.05(-0.72%)
Oct 08, 2021
423.18
423.57
420.97
421.62
77,437,792
-0.77(-0.18%)
Oct 07, 2021
422.13
425.30
421.95
422.39
75,190,136
+3.62(+0.86%)
Oct 06, 2021
413.35
418.97
411.68
418.77
117,222,552
+1.73(+0.42%)
Oct 05, 2021
414.28
419.34
413.50
417.04
94,044,976
+4.29(+1.04%)
Oct 04, 2021
416.94
417.86
410.57
412.74
133,792,296
-5.39(-1.29%)
Oct 01, 2021
414.99
419.86
411.38
418.13
134,582,208
+4.91(+1.19%)
Sep 30, 2021
419.85
420.57
413.15
413.22
145,798,816
-5.11(-1.22%)
Sep 29, 2021
419.05
420.83
417.76
418.33
85,366,712
+0.70(+0.17%)
Sep 28, 2021
423.38
423.72
416.88
417.63
135,378,704
-8.59(-2.02%)
Sep 27, 2021
426.38
427.58
425.51
426.22
63,703,408
-1.22(-0.29%)
Sep 24, 2021
425.07
428.18
424.85
427.44
64,607,268
+0.70(+0.16%)
Sep 23, 2021
423.54
428.39
423.29
426.74
79,272,816
+5.12(+1.21%)
Sep 22, 2021
419.88
423.71
417.66
421.62
106,275,744
+4.07(+0.98%)
Sep 21, 2021
420.34
421.67
417.07
417.55
96,322,904
-0.39(-0.09%)
Sep 20, 2021
418.75
420.37
412.95
417.94
173,289,344
-7.09(-1.67%)
Sep 17, 2021
428.42
428.85
424.66
425.03
123,691,112
-4.18(-0.97%)
Sep 16, 2021
429.35
430.35
426.19
429.21
81,280,104
-0.68(-0.16%)
Sep 15, 2021
426.76
430.40
425.63
429.89
82,054,440
+3.56(+0.84%)
Sep 14, 2021
430.12
430.33
425.42
426.33
82,448,696
-2.31(-0.54%)
Sep 13, 2021
430.62
430.82
426.27
428.64
87,218,648
+1.09(+0.26%)
Sep 10, 2021
432.92
433.36
427.42
427.55
93,712,736
-3.40(-0.79%)
Sep 09, 2021
432.60
434.39
430.70
430.95
60,349,360
-1.85(-0.43%)
Sep 08, 2021
432.78
433.53
430.83
432.80
59,551,240
-0.53(-0.12%)
Sep 07, 2021
434.53
434.62
432.64
433.33
53,821,632
-1.55(-0.36%)
Sep 03, 2021
433.82
435.41
433.41
434.88
49,406,772
-0.11(-0.02%)
Sep 02, 2021
435.11
435.81
433.76
434.99
44,727,904
+1.34(+0.31%)
Sep 01, 2021
434.38
434.91
433.41
433.65
50,978,664
+0.23(+0.05%)
Aug 31, 2021
433.97
434.31
432.82
433.42
61,778,388
-0.64(-0.15%)
Aug 30, 2021
432.86
434.87
432.61
434.06
50,291,988
+1.90(+0.44%)
Aug 27, 2021
429.16
432.55
429.10
432.17
80,467,376
+3.83(+0.89%)
Aug 26, 2021
430.59
430.83
428.24
428.33
60,186,348
-2.54(-0.59%)
Aug 25, 2021
430.17
431.40
429.78
430.88
42,195,620
+0.90(+0.21%)
Aug 24, 2021
429.98
430.52
429.45
429.98
40,269,320
+0.68(+0.16%)
Aug 23, 2021
427.28
430.23
425.62
429.30
57,241,600
+3.74(+0.88%)
Aug 20, 2021
422.55
425.88
422.07
425.55
75,048,408
+3.36(+0.80%)
Aug 19, 2021
418.75
423.42
418.60
422.19
96,737,312
+0.65(+0.15%)
Aug 18, 2021
425.17
426.77
421.29
421.54
94,028,152
-4.67(-1.09%)
Aug 17, 2021
426.40
427.09
423.14
426.20
96,523,784
-2.81(-0.66%)
Aug 16, 2021
426.67
429.15
425.08
429.02
77,064,872
+1.01(+0.24%)
Aug 13, 2021
427.69
428.03
427.19
428.01
41,912,908
+0.78(+0.18%)
Aug 12, 2021
425.80
427.37
424.88
427.23
40,550,672
+1.28(+0.30%)
Aug 11, 2021
425.99
426.05
424.84
425.95
46,276,084
+1.06(+0.25%)
Aug 10, 2021
424.83
425.63
424.13
424.90
45,128,924
+0.53(+0.12%)
Aug 09, 2021
424.69
425.01
423.58
424.37
42,719,864
-0.35(-0.08%)
Aug 06, 2021
424.34
425.15
424.05
424.72
49,270,716
+0.70(+0.17%)
Aug 05, 2021
422.54
424.10
422.21
424.02
40,565,468
+2.67(+0.63%)
Aug 04, 2021
422.12
423.40
421.11
421.35
48,753,352
-2.08(-0.49%)
Aug 03, 2021
420.83
423.48
418.58
423.43
60,453,860
+3.42(+0.81%)
Aug 02, 2021
422.65
423.22
419.65
420.01
61,207,396
-0.88(-0.21%)
Jul 30, 2021
420.32
422.38
420.19
420.90
71,892,344
-2.05(-0.49%)
Jul 29, 2021
422.15
424.05
422.14
422.95
49,374,488
+1.75(+0.41%)
Jul 28, 2021
422.02
422.61
419.98
421.20
54,884,740
-0.17(-0.04%)
Jul 27, 2021
422.24
422.27
418.48
421.38
70,177,448
-1.93(-0.46%)
Jul 26, 2021
421.66
423.31
421.62
423.31
46,133,132
+1.04(+0.25%)
Jul 23, 2021
419.95
422.61
419.25
422.27
66,672,088
+4.30(+1.03%)
Jul 22, 2021
417.28
418.21
416.27
417.97
49,857,048
+0.87(+0.21%)
Jul 21, 2021
414.97
417.24
413.70
417.10
67,522,784
+3.35(+0.81%)
Jul 20, 2021
408.58
415.05
407.77
413.75
104,128,088
+5.85(+1.43%)
Jul 19, 2021
409.07
414.08
405.02
407.90
153,984,016
-6.11(-1.48%)
Jul 16, 2021
418.50
418.55
413.61
414.01
83,137,248
-3.27(-0.78%)
Jul 15, 2021
417.35
418.04
415.34
417.29
57,466,572
-1.43(-0.34%)
Jul 14, 2021
419.83
420.33
417.44
418.72
66,759,008
+0.62(+0.15%)
Jul 13, 2021
418.72
420.25
417.82
418.09
55,055,364
-1.43(-0.34%)
Jul 12, 2021
417.94
419.75
417.50
419.52
55,162,152
+1.50(+0.36%)
Jul 09, 2021
415.16
418.33
413.41
418.03
79,429,160
+4.42(+1.07%)
Jul 08, 2021
411.56
414.39
410.35
413.61
101,635,536
-3.40(-0.81%)
Jul 07, 2021
416.24
417.30
414.18
417.01
66,181,504
+1.47(+0.35%)
Jul 06, 2021
416.36
416.58
412.74
415.54
71,519,360
-0.76(-0.18%)
Jul 02, 2021
414.33
416.66
413.23
416.30
60,112,496
+3.16(+0.76%)
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
.