SPDR S&P 500 ETF Trust (NY: SPY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2019	257.64	258.05	256.15	257.62	85,860,536	+1.60(+0.62%)
Feb 28, 2019	256.28	256.73	255.69	256.02	75,296,312	-0.48(-0.19%)
Feb 27, 2019	255.88	256.86	254.92	256.50	61,801,620	-0.11(-0.04%)
Feb 26, 2019	256.42	257.51	256.23	256.61	61,728,336	-0.18(-0.07%)
Feb 25, 2019	257.91	258.44	256.71	256.80	75,046,840	+0.35(+0.14%)
Feb 22, 2019	255.50	256.65	254.85	256.45	85,026,872	+1.58(+0.62%)
Feb 21, 2019	255.12	255.49	253.88	254.87	69,726,496	-0.91(-0.36%)
Feb 20, 2019	255.22	256.25	254.71	255.78	83,305,632	+0.51(+0.20%)
Feb 19, 2019	254.00	255.93	253.99	255.26	64,217,440	+0.44(+0.17%)
Feb 15, 2019	253.89	254.86	253.68	254.82	105,679,856	+2.75(+1.09%)
Feb 14, 2019	251.52	253.23	250.69	252.07	90,208,128	-0.56(-0.22%)
Feb 13, 2019	252.67	253.50	252.24	252.63	70,898,152	+0.82(+0.32%)
Feb 12, 2019	250.27	252.20	250.20	251.82	78,413,872	+3.20(+1.29%)
Feb 11, 2019	249.15	249.42	248.08	248.62	73,862,296	+0.14(+0.06%)
Feb 08, 2019	246.90	248.58	246.06	248.48	82,495,264	+0.30(+0.12%)
Feb 07, 2019	248.91	249.47	246.48	248.18	103,667,256	-2.39(-0.95%)
Feb 06, 2019	250.61	251.12	249.81	250.57	63,425,112	-0.33(-0.13%)
Feb 05, 2019	250.29	251.21	249.78	250.90	86,514,624	+1.05(+0.42%)
Feb 04, 2019	248.15	249.91	247.46	249.85	66,036,804	+1.75(+0.70%)
Feb 01, 2019	248.19	249.15	247.30	248.10	93,373,288	+0.12(+0.05%)
Jan 31, 2019	245.76	248.48	245.54	247.99	112,965,200	+2.16(+0.88%)
Jan 30, 2019	243.55	246.69	242.77	245.83	100,388,680	+3.83(+1.58%)
Jan 29, 2019	242.47	243.04	241.14	242.00	71,643,648	-0.32(-0.13%)
Jan 28, 2019	241.98	242.38	240.51	242.32	92,658,208	-1.85(-0.76%)
Jan 25, 2019	244.02	245.02	242.23	244.17	105,456,384	+2.05(+0.85%)
Jan 24, 2019	241.81	242.72	240.77	242.12	64,203,340	+0.13(+0.05%)
Jan 23, 2019	242.55	243.26	239.47	242.00	91,827,840	+0.50(+0.21%)
Jan 22, 2019	243.29	243.51	239.84	241.49	125,606,496	-3.31(-1.35%)
Jan 18, 2019	243.44	245.28	241.62	244.80	139,218,048	+3.22(+1.33%)
Jan 17, 2019	238.87	242.47	238.83	241.58	103,553,472	+1.82(+0.76%)
Jan 16, 2019	239.63	240.67	239.41	239.76	84,381,296	+0.58(+0.24%)
Jan 15, 2019	236.86	239.51	236.85	239.19	92,516,376	+2.71(+1.15%)
Jan 14, 2019	235.98	237.30	235.56	236.47	76,190,912	-1.45(-0.61%)
Jan 11, 2019	236.73	237.95	236.13	237.93	80,393,712	+0.09(+0.04%)
Jan 10, 2019	235.43	238.09	234.73	237.83	105,109,064	+0.84(+0.35%)
Jan 09, 2019	236.62	237.86	235.36	237.00	103,115,424	+1.10(+0.47%)
Jan 08, 2019	235.94	236.39	233.35	235.90	111,266,312	+2.20(+0.94%)
Jan 07, 2019	232.15	235.14	231.23	233.70	111,453,848	+1.83(+0.79%)
Jan 04, 2019	227.46	232.53	227.08	231.87	155,249,856	+7.52(+3.35%)
Jan 03, 2019	228.05	228.36	223.86	224.36	156,540,656	-5.49(-2.39%)
Jan 02, 2019	225.98	230.79	225.96	229.84	137,848,784	+0.24(+0.10%)
Dec 31, 2018	229.27	229.85	227.35	229.60	157,068,176	+1.99(+0.88%)
Dec 28, 2018	229.29	230.96	226.41	227.61	166,647,744	-0.29(-0.13%)
Dec 27, 2018	222.85	228.10	219.53	227.90	201,386,112	+1.74(+0.77%)
Dec 26, 2018	216.79	226.17	214.76	226.17	237,166,624	+10.88(+5.05%)
Dec 24, 2018	219.61	221.26	215.22	215.29	160,346,928	-5.84(-2.64%)
Dec 21, 2018	226.68	229.41	220.47	221.13	277,940,832	-4.62(-2.05%)
Dec 20, 2018	228.21	229.82	223.46	225.76	272,311,168	-3.74(-1.63%)
Dec 19, 2018	233.06	236.93	227.75	229.49	234,964,432	-3.49(-1.50%)
Dec 18, 2018	234.92	235.60	231.34	232.98	146,577,808	-0.26(-0.11%)
Dec 17, 2018	236.93	238.07	231.56	233.24	180,976,528	-4.67(-1.96%)
Dec 14, 2018	240.18	241.16	237.34	237.91	128,054,448	-4.48(-1.85%)
Dec 13, 2018	243.43	244.32	241.24	242.38	105,653,040	-0.08(-0.03%)
Dec 12, 2018	244.30	245.70	242.38	242.46	107,093,744	+1.22(+0.50%)
Dec 11, 2018	244.47	244.66	239.74	241.25	132,591,320	+0.05(+0.02%)
Dec 10, 2018	240.55	242.19	236.22	241.19	165,516,592	+0.46(+0.19%)
Dec 07, 2018	246.12	247.72	239.88	240.74	176,291,120	-5.73(-2.32%)
Dec 06, 2018	242.88	246.58	239.71	246.46	223,246,384	-0.37(-0.15%)
Dec 04, 2018	254.25	254.69	246.52	246.84	194,867,504	-8.27(-3.24%)
Dec 03, 2018	256.00	256.11	253.47	255.10	112,660,216	+3.33(+1.32%)
Nov 30, 2018	250.09	252.35	249.76	251.77	107,518,496	+1.53(+0.61%)
Nov 29, 2018	250.00	251.68	248.83	250.25	89,394,104	-0.55(-0.22%)
Nov 28, 2018	246.24	250.79	245.08	250.79	139,481,328	+5.65(+2.30%)
Nov 27, 2018	243.27	245.15	242.65	245.15	82,482,544	+0.82(+0.34%)
Nov 26, 2018	242.75	244.56	242.35	244.33	87,425,176	+3.88(+1.61%)
Nov 23, 2018	240.38	241.88	240.28	240.44	46,868,008	-1.62(-0.67%)
Nov 21, 2018		242.06	242.06	242.06	0	+0.82(+0.34%)
Nov 20, 2018	242.37	243.87	240.35	241.24	148,610,720	-4.55(-1.85%)
Nov 19, 2018	249.40	249.70	244.85	245.79	112,568,224	-4.23(-1.69%)
Nov 16, 2018	248.25	250.95	247.72	250.02	138,682,128	+0.65(+0.26%)
Nov 15, 2018	245.50	249.84	243.88	249.37	147,694,272	+2.58(+1.04%)
Nov 14, 2018	250.41	250.82	245.19	246.79	136,526,720	-1.70(-0.68%)
Nov 13, 2018	249.43	251.48	247.75	248.49	107,152,168	-0.47(-0.19%)
Nov 12, 2018	253.18	253.42	248.43	248.96	108,640,224	-4.74(-1.87%)
Nov 09, 2018	254.86	255.05	252.25	253.70	108,184,608	-2.50(-0.98%)
Nov 08, 2018	255.84	256.86	255.03	256.20	71,685,408	-0.47(-0.18%)
Nov 07, 2018	253.51	256.75	253.08	256.67	112,289,592	+5.38(+2.14%)
Nov 06, 2018	249.64	251.45	249.58	251.29	64,794,944	+1.58(+0.63%)
Nov 05, 2018	248.84	250.27	247.84	249.71	71,745,872	+1.37(+0.55%)
Nov 02, 2018	250.95	251.39	246.24	248.34	134,265,616	-1.48(-0.59%)
Nov 01, 2018	248.07	250.02	246.96	249.82	108,844,624	+2.63(+1.06%)
Oct 31, 2018	247.20	249.56	246.72	247.19	140,366,208	+2.61(+1.07%)
Oct 30, 2018	240.83	244.89	240.33	244.57	171,919,760	+3.57(+1.48%)
Oct 29, 2018	245.51	246.84	237.34	241.00	175,797,664	-1.34(-0.55%)
Oct 26, 2018	242.88	247.52	239.57	242.34	220,693,312	-4.34(-1.76%)
Oct 25, 2018	244.22	248.26	243.17	246.68	151,102,304	+4.35(+1.79%)
Oct 24, 2018	249.65	250.04	241.77	242.34	194,437,152	-7.57(-3.03%)
Oct 23, 2018	247.48	251.06	245.34	249.91	159,616,272	-1.28(-0.51%)
Oct 22, 2018	253.00	253.33	250.64	251.19	90,183,696	-1.13(-0.45%)
Oct 19, 2018	253.12	255.10	251.61	252.32	153,170,896	-0.14(-0.05%)
Oct 18, 2018	255.19	255.81	251.15	252.46	147,271,648	-3.70(-1.44%)
Oct 17, 2018	256.14	256.79	253.51	256.15	121,020,368	+0.05(+0.02%)
Oct 16, 2018	252.64	256.49	252.15	256.11	129,447,512	+5.48(+2.19%)
Oct 15, 2018	251.68	253.04	250.54	250.63	111,863,568	-1.42(-0.56%)
Oct 12, 2018	252.79	253.09	248.77	252.04	200,561,152	+3.45(+1.39%)
Oct 11, 2018	253.08	254.74	246.94	248.59	300,795,072	-5.60(-2.20%)
Oct 10, 2018	261.98	262.06	253.81	254.19	234,963,008	-8.31(-3.17%)
Oct 09, 2018	262.49	263.84	261.93	262.50	81,366,976	-0.38(-0.15%)
Oct 08, 2018	262.18	263.25	260.77	262.89	96,041,968	+0.00(+0.00%)
Oct 05, 2018	264.59	265.12	261.43	262.89	116,000,936	-1.48(-0.56%)
Oct 04, 2018	265.95	266.01	262.74	264.37	122,059,352	-2.08(-0.78%)
Oct 03, 2018	267.38	267.81	266.08	266.45	70,785,952	+0.15(+0.05%)
Oct 02, 2018	266.30	267.03	265.92	266.30	51,701,300	-0.15(-0.06%)
Oct 01, 2018	266.80	267.55	265.77	266.46	67,949,776	+0.92(+0.35%)
Sep 28, 2018	264.87	266.05	264.83	265.54	76,739,272	+0.03(+0.01%)
Sep 27, 2018	265.25	266.62	264.97	265.51	64,835,392	+0.74(+0.28%)
Sep 26, 2018	265.71	266.92	264.34	264.77	87,275,240	-0.80(-0.30%)
Sep 25, 2018	266.27	266.38	265.32	265.56	48,566,696	-0.25(-0.09%)
Sep 24, 2018	266.10	266.25	265.21	265.81	58,435,924	-0.89(-0.33%)
Sep 21, 2018	267.70	267.82	266.53	266.69	115,484,064	-0.24(-0.09%)
Sep 20, 2018	266.08	267.27	264.81	266.94	110,347,440	+2.15(+0.81%)
Sep 19, 2018	264.57	265.22	264.44	264.79	53,932,624	+0.28(+0.11%)
Sep 18, 2018	263.30	265.12	263.27	264.51	68,089,552	+1.43(+0.54%)
Sep 17, 2018	264.43	264.47	262.80	263.08	74,973,552	-1.40(-0.53%)
Sep 14, 2018	264.65	264.84	263.68	264.48	60,576,880	+0.05(+0.02%)
Sep 13, 2018	263.98	264.63	263.68	264.44	56,112,756	+1.55(+0.59%)
Sep 12, 2018	262.83	263.50	262.07	262.88	65,768,628	+0.06(+0.02%)
Sep 11, 2018	261.29	263.27	260.94	262.82	55,533,364	+0.86(+0.33%)
Sep 10, 2018	262.54	262.81	261.76	261.96	55,205,388	+0.45(+0.17%)
Sep 07, 2018	260.94	262.50	260.69	261.50	80,862,728	-0.51(-0.19%)
Sep 06, 2018	262.91	263.22	260.96	262.01	72,472,472	-0.79(-0.30%)
Sep 05, 2018	263.15	263.36	261.76	262.80	79,640,648	-0.71(-0.27%)
Sep 04, 2018	263.54	263.88	262.48	263.51	63,329,684	-0.45(-0.17%)
Aug 31, 2018		263.97	263.97	263.97	0	+0.01(+0.00%)
Aug 30, 2018	264.54	264.92	263.35	263.96	67,331,040	-1.07(-0.40%)
Aug 29, 2018	263.83	265.27	263.58	265.03	67,602,632	+1.42(+0.54%)
Aug 28, 2018	263.96	264.07	263.14	263.61	51,590,928	+0.13(+0.05%)
Aug 27, 2018	262.65	263.59	262.48	263.48	62,741,864	+2.06(+0.79%)
Aug 24, 2018	260.45	261.56	260.39	261.42	63,224,764	+1.56(+0.60%)
Aug 23, 2018	260.02	260.90	259.53	259.86	54,095,500	-0.35(-0.13%)
Aug 22, 2018	259.94	260.74	259.67	260.20	49,465,916	-0.15(-0.06%)
Aug 21, 2018	260.27	261.24	259.78	260.36	73,788,800	+0.61(+0.23%)
Aug 20, 2018	259.66	260.02	259.19	259.75	43,760,200	+0.56(+0.21%)
Aug 17, 2018	258.07	259.65	257.65	259.19	72,167,256	+0.91(+0.35%)
Aug 16, 2018	257.68	259.17	257.65	258.28	76,901,192	+2.07(+0.81%)
Aug 15, 2018	256.75	256.90	254.74	256.21	113,153,304	-1.93(-0.75%)
Aug 14, 2018	257.25	258.38	256.85	258.14	48,200,324	+1.64(+0.64%)
Aug 13, 2018	257.75	258.37	256.20	256.50	72,260,864	-0.96(-0.37%)
Aug 10, 2018	257.73	258.28	256.74	257.46	84,768,344	-1.74(-0.67%)
Aug 09, 2018	259.62	260.02	259.06	259.20	39,257,004	-0.35(-0.14%)
Aug 08, 2018	259.49	259.96	259.08	259.56	46,294,752	-0.11(-0.04%)
Aug 07, 2018	259.49	260.06	259.36	259.67	47,488,808	+0.86(+0.33%)
Aug 06, 2018	257.90	259.13	257.50	258.81	43,324,072	+0.94(+0.37%)
Aug 03, 2018	256.89	257.92	256.71	257.87	59,318,156	+1.10(+0.43%)
Aug 02, 2018	254.04	256.94	253.83	256.76	69,730,560	+1.39(+0.54%)
Aug 01, 2018	256.01	256.53	254.71	255.37	59,204,732	-0.43(-0.17%)
Jul 31, 2018	255.33	256.43	254.94	255.80	75,279,736	+1.25(+0.49%)
Jul 30, 2018	255.96	256.13	254.01	254.55	70,053,992	-1.34(-0.52%)
Jul 27, 2018	257.96	258.06	254.94	255.88	84,446,216	-1.75(-0.68%)
Jul 26, 2018	257.50	258.33	257.40	257.63	63,687,672	-0.61(-0.24%)
Jul 25, 2018	255.80	258.56	255.75	258.24	86,709,992	+2.18(+0.85%)
Jul 24, 2018		256.92	255.16	256.06	74,794,472	+1.28(+0.50%)
Jul 23, 2018	254.09	254.98	253.74	254.77	51,701,868	+0.47(+0.19%)
Jul 20, 2018	254.38	255.03	254.14	254.30	90,593,696	-0.29(-0.11%)
Jul 19, 2018	254.87	255.26	254.11	254.59	67,526,120	-0.96(-0.38%)
Jul 18, 2018	255.10	255.66	254.65	255.56	49,023,652	+0.54(+0.21%)
Jul 17, 2018	253.20	255.42	253.15	255.02	57,494,672	+1.03(+0.40%)
Jul 16, 2018	254.26	254.41	253.54	253.99	52,938,168	-0.23(-0.09%)
Jul 13, 2018	253.84	254.53	253.37	254.22	53,048,916	+0.20(+0.08%)
Jul 12, 2018	253.03	254.07	252.41	254.02	66,063,228	+2.28(+0.91%)
Jul 11, 2018			251.43	251.74	84,719,648	-1.86(-0.73%)
Jul 10, 2018	253.15	253.69	252.84	253.59	56,939,972	+0.91(+0.36%)
Jul 09, 2018	251.45	252.74	251.41	252.68	55,515,204	+2.25(+0.90%)
Jul 06, 2018	248.35	250.81	247.97	250.43	73,129,904	+2.10(+0.85%)
Jul 05, 2018		248.39	246.37	248.33	62,587,704	+2.01(+0.82%)
Jul 03, 2018		246.32	246.32	246.32	0	-0.87(-0.35%)

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.