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
)
520.17
+2.98 (+0.58%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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, 2006
97.70
97.84
97.31
97.51
70,754,200
-0.03(-0.03%)
Jun 29, 2006
95.93
97.60
95.93
97.54
144,434,976
+1.93(+2.02%)
Jun 28, 2006
95.18
95.63
94.77
95.61
81,375,184
+0.64(+0.68%)
Jun 27, 2006
95.81
96.03
94.86
94.97
91,046,424
-0.83(-0.86%)
Jun 26, 2006
95.38
95.85
95.23
95.80
49,457,444
+0.42(+0.44%)
Jun 23, 2006
95.29
96.03
95.06
95.37
70,602,720
-0.02(-0.02%)
Jun 22, 2006
95.77
95.85
95.07
95.39
97,833,248
-0.42(-0.44%)
Jun 21, 2006
95.04
96.34
95.01
95.81
97,907,232
+0.71(+0.74%)
Jun 20, 2006
95.04
95.66
94.82
95.11
85,482,032
+0.32(+0.34%)
Jun 19, 2006
96.11
96.17
94.69
94.78
125,006,504
-0.75(-0.79%)
Jun 16, 2006
95.95
96.23
95.39
95.54
122,985,696
-1.13(-1.17%)
Jun 15, 2006
94.98
96.85
94.93
96.66
175,201,136
+2.01(+2.12%)
Jun 14, 2006
93.89
94.75
93.76
94.65
213,521,696
+0.73(+0.78%)
Jun 13, 2006
94.87
95.68
93.93
93.93
242,285,040
-1.10(-1.16%)
Jun 12, 2006
96.48
96.52
94.90
95.03
125,077,208
-1.04(-1.09%)
Jun 09, 2006
96.85
97.31
96.03
96.07
123,916,896
-0.31(-0.32%)
Jun 08, 2006
96.25
96.95
94.94
96.38
267,419,232
-0.08(-0.09%)
Jun 07, 2006
97.27
97.83
96.41
96.46
141,762,576
-0.73(-0.75%)
Jun 06, 2006
97.50
97.63
96.39
97.19
170,281,936
-0.24(-0.24%)
Jun 05, 2006
98.71
98.76
97.16
97.43
112,355,064
-1.44(-1.46%)
Jun 02, 2006
99.05
99.20
98.35
98.87
119,649,560
+0.21(+0.21%)
Jun 01, 2006
97.63
98.82
97.54
98.66
96,192,648
+0.94(+0.96%)
May 31, 2006
97.01
97.73
96.72
97.73
113,424,440
+1.08(+1.12%)
May 30, 2006
98.08
98.10
96.61
96.65
94,513,032
-1.75(-1.78%)
May 26, 2006
98.10
98.39
97.73
98.39
82,186,344
+0.50(+0.51%)
May 25, 2006
97.27
97.90
96.90
97.90
103,060,104
+1.20(+1.24%)
May 24, 2006
96.32
97.25
95.62
96.70
219,709,104
+0.77(+0.80%)
May 23, 2006
97.47
97.82
95.93
95.93
119,984,624
-0.74(-0.76%)
May 22, 2006
96.78
97.47
96.19
96.67
144,641,392
-0.74(-0.76%)
May 19, 2006
97.21
97.71
96.42
97.41
162,194,144
+0.68(+0.71%)
May 18, 2006
97.52
97.91
96.65
96.73
114,696,320
-0.49(-0.50%)
May 17, 2006
98.62
98.95
97.16
97.22
188,898,336
-1.89(-1.90%)
May 16, 2006
99.45
99.64
98.88
99.11
81,071,040
-0.15(-0.15%)
May 15, 2006
98.71
99.44
98.57
99.25
109,650,816
+0.20(+0.20%)
May 12, 2006
100.00
100.19
99.01
99.05
119,688,704
-1.31(-1.31%)
May 11, 2006
101.56
101.59
100.03
100.36
105,212,432
-1.23(-1.21%)
May 10, 2006
101.48
101.74
101.08
101.59
84,023,312
-0.05(-0.05%)
May 09, 2006
101.49
101.76
101.41
101.64
38,966,420
+0.20(+0.20%)
May 08, 2006
101.57
101.76
101.44
101.44
39,164,484
-0.12(-0.12%)
May 05, 2006
101.21
101.78
101.05
101.57
81,662,752
+0.89(+0.88%)
May 04, 2006
100.45
100.88
99.90
100.68
56,005,888
+0.36(+0.36%)
May 03, 2006
100.56
100.65
99.98
100.32
79,361,032
-0.38(-0.37%)
May 02, 2006
100.40
100.75
100.20
100.69
64,016,180
+0.75(+0.75%)
May 01, 2006
100.75
101.02
99.88
99.94
84,817,784
-0.82(-0.81%)
Apr 28, 2006
100.26
100.97
100.18
100.76
72,877,304
+0.34(+0.34%)
Apr 27, 2006
99.56
100.89
99.32
100.42
162,496,720
+0.48(+0.48%)
Apr 26, 2006
100.02
100.51
99.87
99.94
87,762,616
+0.02(+0.02%)
Apr 25, 2006
100.44
100.49
99.57
99.92
110,069,648
-0.41(-0.41%)
Apr 24, 2006
100.34
100.46
99.93
100.33
68,560,384
-0.18(-0.18%)
Apr 21, 2006
100.96
101.01
100.11
100.52
94,399,392
+0.02(+0.01%)
Apr 20, 2006
100.40
101.06
100.09
100.50
112,237,240
+0.14(+0.14%)
Apr 19, 2006
100.26
100.46
99.82
100.36
113,864,792
+0.19(+0.19%)
Apr 18, 2006
98.83
100.36
98.75
100.17
120,857,104
+1.56(+1.59%)
Apr 17, 2006
98.71
99.11
98.12
98.61
83,723,224
-0.04(-0.04%)
Apr 13, 2006
98.78
99.06
98.34
98.65
66,642,916
-0.13(-0.13%)
Apr 12, 2006
98.59
98.97
98.57
98.78
56,163,632
+0.18(+0.19%)
Apr 11, 2006
99.53
99.68
98.29
98.59
94,991,488
-0.84(-0.85%)
Apr 10, 2006
99.41
99.70
99.07
99.44
54,190,320
+0.15(+0.15%)
Apr 07, 2006
100.45
100.71
99.14
99.28
104,617,456
-1.02(-1.02%)
Apr 06, 2006
100.29
100.56
99.78
100.30
75,559,488
-0.11(-0.11%)
Apr 05, 2006
100.10
100.62
99.93
100.41
66,033,724
+0.34(+0.34%)
Apr 04, 2006
99.41
100.19
99.14
100.06
71,513,704
+0.67(+0.67%)
Apr 03, 2006
99.69
100.30
99.24
99.40
79,344,456
-0.11(-0.11%)
Mar 31, 2006
99.66
99.82
99.15
99.51
82,102,192
+0.02(+0.02%)
Mar 30, 2006
99.72
100.39
99.29
99.48
92,079,672
-0.18(-0.18%)
Mar 29, 2006
99.18
100.02
99.09
99.66
80,282,576
+0.62(+0.63%)
Mar 28, 2006
99.58
100.04
98.32
99.04
107,094,280
-0.61(-0.62%)
Mar 27, 2006
99.66
99.85
99.44
99.65
42,434,856
-0.15(-0.15%)
Mar 24, 2006
99.63
100.07
99.44
99.80
56,381,396
+0.08(+0.08%)
Mar 23, 2006
99.83
99.94
99.37
99.72
61,120,924
-0.21(-0.21%)
Mar 22, 2006
99.28
100.03
99.21
99.93
67,341,352
+0.61(+0.61%)
Mar 21, 2006
99.77
100.39
99.21
99.32
113,819,248
-0.63(-0.63%)
Mar 20, 2006
100.13
100.33
99.80
99.95
59,416,780
-0.16(-0.16%)
Mar 17, 2006
100.16
100.33
99.93
100.11
61,697,756
-0.31(-0.31%)
Mar 16, 2006
100.39
100.76
100.28
100.42
85,515,568
+0.21(+0.21%)
Mar 15, 2006
99.75
100.30
99.52
100.22
69,677,776
+0.44(+0.45%)
Mar 14, 2006
98.65
99.81
98.57
99.77
91,172,992
+1.03(+1.05%)
Mar 13, 2006
98.75
98.99
98.51
98.74
59,340,324
+0.18(+0.19%)
Mar 10, 2006
98.01
98.75
97.67
98.55
78,925,888
+0.93(+0.95%)
Mar 09, 2006
98.36
98.62
97.63
97.63
73,738,184
-0.66(-0.67%)
Mar 08, 2006
97.87
98.44
97.47
98.29
87,027,776
+0.21(+0.21%)
Mar 07, 2006
98.03
98.15
97.64
98.08
80,613,336
-0.15(-0.15%)
Mar 06, 2006
98.98
99.01
97.99
98.23
69,780,072
-0.46(-0.47%)
Mar 03, 2006
98.52
99.69
98.60
98.69
95,774,464
-0.46(-0.46%)
Mar 02, 2006
98.78
99.19
98.57
99.14
79,126,168
-0.01(-0.01%)
Mar 01, 2006
98.56
99.24
98.49
99.15
63,466,484
+0.87(+0.89%)
Feb 28, 2006
99.22
99.57
98.20
98.28
97,067,096
-0.94(-0.95%)
Feb 27, 2006
99.18
99.67
99.08
99.22
46,814,792
+0.04(+0.04%)
Feb 24, 2006
98.98
99.24
98.69
99.18
47,990,508
+0.25(+0.26%)
Feb 23, 2006
99.08
99.36
98.32
98.93
56,691,536
-0.15(-0.15%)
Feb 22, 2006
98.69
99.37
98.60
99.08
55,236,212
+0.60(+0.61%)
Feb 21, 2006
98.96
99.18
98.32
98.48
60,621,332
-0.25(-0.25%)
Feb 17, 2006
98.95
98.99
98.55
98.72
52,637,268
-0.27(-0.27%)
Feb 16, 2006
98.32
99.03
98.24
98.99
79,636,464
+0.74(+0.75%)
Feb 15, 2006
97.84
98.35
97.52
98.26
111,521,832
+0.34(+0.35%)
Feb 14, 2006
96.92
98.13
94.76
97.91
118,687,824
+1.03(+1.06%)
Feb 13, 2006
97.01
97.18
96.53
96.88
68,250,112
-0.18(-0.18%)
Feb 10, 2006
96.91
97.44
96.15
97.06
84,168,928
+0.18(+0.18%)
Feb 09, 2006
97.27
97.80
96.85
96.88
80,926,608
-0.16(-0.17%)
Feb 08, 2006
96.49
98.18
96.26
97.04
77,536,848
+0.87(+0.91%)
Feb 07, 2006
96.86
97.08
96.11
96.17
92,914,192
-0.86(-0.88%)
Feb 06, 2006
96.91
97.18
96.70
97.03
59,381,944
+0.25(+0.26%)
Feb 03, 2006
97.04
98.40
96.68
96.78
112,262,688
-0.48(-0.50%)
Feb 02, 2006
98.18
98.21
97.18
97.26
109,114,432
-1.14(-1.16%)
Feb 01, 2006
98.01
98.43
97.89
98.40
82,934,104
+0.68(+0.70%)
Jan 31, 2006
98.35
98.52
97.71
97.72
95,399,616
-0.72(-0.73%)
Jan 30, 2006
98.44
98.72
98.37
98.44
43,982,948
-0.08(-0.08%)
Jan 27, 2006
97.83
98.61
97.68
98.52
85,809,000
+0.90(+0.93%)
Jan 26, 2006
97.55
97.85
43.91
97.61
93,034,232
+0.54(+0.55%)
Jan 25, 2006
97.37
97.47
96.45
97.08
114,543,648
+0.08(+0.09%)
Jan 24, 2006
97.05
97.45
96.89
96.99
69,170,224
+0.10(+0.10%)
Jan 23, 2006
96.73
97.20
96.67
96.89
87,466,568
+0.34(+0.36%)
Jan 20, 2006
98.32
98.34
96.55
96.55
150,441,024
-1.79(-1.82%)
Jan 19, 2006
98.17
98.69
97.96
98.34
101,830,376
+0.38(+0.38%)
Jan 18, 2006
97.68
98.79
97.46
97.96
98,482,368
-0.39(-0.40%)
Jan 17, 2006
98.26
98.42
97.96
98.36
68,077,360
-0.27(-0.27%)
Jan 13, 2006
98.54
98.79
98.26
98.62
58,527,068
-0.09(-0.09%)
Jan 12, 2006
98.98
99.08
98.44
98.72
52,875,648
-0.39(-0.39%)
Jan 11, 2006
98.88
99.21
98.66
99.11
64,715,788
+0.31(+0.32%)
Jan 10, 2006
98.41
98.85
98.30
98.79
58,663,024
+0.10(+0.10%)
Jan 09, 2006
98.42
98.92
98.39
98.69
56,792,656
+0.25(+0.26%)
Jan 06, 2006
98.13
98.55
97.61
98.44
82,051,432
+0.81(+0.83%)
Jan 05, 2006
97.47
97.79
97.24
97.63
61,728,680
+0.06(+0.06%)
Jan 04, 2006
97.23
97.71
97.11
97.57
68,164,656
+0.46(+0.47%)
Jan 03, 2006
95.88
97.34
95.34
97.11
95,671,400
+1.68(+1.76%)
Dec 30, 2005
95.80
95.85
95.31
95.43
58,251,636
-0.52(-0.54%)
Dec 29, 2005
96.36
96.54
95.85
95.95
42,918,920
-0.43(-0.45%)
Dec 28, 2005
96.37
96.56
96.19
96.38
40,140,572
+0.21(+0.22%)
Dec 27, 2005
97.31
97.37
96.09
96.16
58,068,056
-0.99(-1.02%)
Dec 23, 2005
97.18
97.23
96.89
97.15
36,503,564
+0.05(+0.06%)
Dec 22, 2005
96.81
97.10
96.63
97.10
42,075,656
+0.51(+0.52%)
Dec 21, 2005
96.70
97.15
96.42
96.59
67,585,992
+0.15(+0.16%)
Dec 20, 2005
96.59
97.02
96.17
96.44
60,805,824
+0.09(+0.10%)
Dec 19, 2005
97.13
97.24
96.33
96.35
63,697,428
-0.50(-0.51%)
Dec 16, 2005
97.54
98.54
96.85
96.85
60,330,504
-0.83(-0.85%)
Dec 15, 2005
97.98
98.10
97.47
97.67
72,780,488
-0.28(-0.29%)
Dec 14, 2005
97.50
98.17
97.44
97.96
83,990,040
+0.38(+0.39%)
Dec 13, 2005
96.88
97.87
96.79
97.57
115,646,304
+0.66(+0.68%)
Dec 12, 2005
97.11
97.23
96.54
96.91
63,139,252
+0.09(+0.09%)
Dec 09, 2005
96.69
97.17
96.43
96.82
66,209,476
+0.25(+0.26%)
Dec 08, 2005
96.74
97.20
96.17
96.57
81,657,792
-0.06(-0.06%)
Dec 07, 2005
97.18
97.24
96.32
96.63
87,181,608
-0.57(-0.58%)
Dec 06, 2005
97.37
97.90
97.05
97.20
75,143,272
+0.18(+0.19%)
Dec 05, 2005
97.06
97.13
96.71
97.01
77,458,304
-0.21(-0.21%)
Dec 02, 2005
97.16
97.40
96.95
97.22
60,963,832
+0.12(+0.13%)
Dec 01, 2005
96.59
97.36
96.55
97.10
85,475,248
+0.98(+1.02%)
Nov 30, 2005
96.87
96.97
96.03
96.12
71,096,312
-0.54(-0.56%)
Nov 29, 2005
97.05
97.32
96.64
96.65
65,215,904
-0.09(-0.09%)
Nov 28, 2005
97.53
97.54
96.60
96.75
71,103,616
-0.69(-0.71%)
Nov 25, 2005
97.32
97.50
97.19
97.44
19,923,630
+0.08(+0.08%)
Nov 23, 2005
96.76
97.65
96.73
97.36
66,351,040
+0.56(+0.58%)
Nov 22, 2005
96.23
96.97
96.13
96.80
86,686,584
+0.41(+0.43%)
Nov 21, 2005
95.92
96.50
95.79
96.39
65,265,484
+0.48(+0.50%)
Nov 18, 2005
95.82
96.38
95.29
95.90
94,512,904
+0.38(+0.39%)
Nov 17, 2005
94.85
95.54
94.38
95.53
72,612,048
+0.88(+0.93%)
Nov 16, 2005
94.55
94.69
94.26
94.65
66,717,284
+0.19(+0.20%)
Nov 15, 2005
94.84
95.11
94.16
94.45
90,798,264
-0.34(-0.36%)
Nov 14, 2005
94.85
95.05
94.56
94.80
58,834,340
-0.05(-0.06%)
Nov 11, 2005
94.54
94.91
93.83
94.85
45,492,944
+0.32(+0.34%)
Nov 10, 2005
93.79
94.93
93.31
94.53
103,241,984
+0.73(+0.78%)
Nov 09, 2005
93.51
94.23
93.40
93.80
75,240,872
+0.12(+0.13%)
Nov 08, 2005
93.47
93.83
93.34
93.68
54,999,136
+0.00(+0.00%)
Nov 07, 2005
93.81
93.98
93.39
93.68
61,017,196
+0.09(+0.10%)
Nov 04, 2005
93.61
93.86
93.16
93.59
77,184,176
-0.12(-0.13%)
Nov 03, 2005
93.62
94.01
93.31
93.71
110,444,504
+0.40(+0.43%)
Nov 02, 2005
92.10
93.31
92.07
93.31
97,432,688
+0.97(+1.05%)
Nov 01, 2005
92.40
92.66
92.14
92.35
87,410,984
+0.28(+0.30%)
Oct 31, 2005
92.19
92.97
92.07
92.07
104,566,440
+0.25(+0.28%)
Oct 28, 2005
90.76
91.93
90.52
91.82
95,194,632
+1.30(+1.44%)
Oct 27, 2005
91.36
91.49
90.38
90.52
89,067,496
-0.97(-1.06%)
Oct 26, 2005
92.06
92.39
91.35
91.49
107,893,320
-0.27(-0.29%)
Oct 25, 2005
91.75
92.16
91.16
91.76
100,537,624
-0.18(-0.20%)
Oct 24, 2005
90.58
92.04
90.75
91.94
94,363,240
+1.40(+1.55%)
Oct 21, 2005
90.65
91.04
90.06
90.54
126,014,024
+0.35(+0.39%)
Oct 20, 2005
91.60
91.83
89.90
90.19
172,252,112
-1.62(-1.76%)
Oct 19, 2005
90.10
91.82
89.76
91.80
152,090,880
+1.50(+1.66%)
Oct 18, 2005
91.16
91.17
90.28
90.30
97,872,512
-0.99(-1.08%)
Oct 17, 2005
91.02
91.41
90.78
91.29
88,872,824
+0.34(+0.37%)
Oct 14, 2005
90.43
91.06
90.10
90.95
115,668,224
+0.95(+1.06%)
Oct 13, 2005
90.22
90.50
89.58
90.00
129,259,736
-0.05(-0.06%)
Oct 12, 2005
90.74
91.30
89.99
90.06
131,153,200
-0.71(-0.79%)
Oct 11, 2005
91.27
91.50
90.68
90.77
98,688,128
-0.13(-0.14%)
Oct 10, 2005
91.73
91.75
90.67
90.90
68,731,440
-0.77(-0.84%)
Oct 07, 2005
91.42
92.01
91.30
91.67
98,720,744
+0.31(+0.34%)
Oct 06, 2005
91.92
92.17
90.57
91.36
180,485,648
-0.33(-0.36%)
Oct 05, 2005
92.95
93.21
85.91
91.69
122,739,224
-1.22(-1.31%)
Oct 04, 2005
93.70
94.29
92.91
92.91
65,149,880
-1.06(-1.13%)
Oct 03, 2005
94.35
94.53
93.85
93.96
66,543,624
-0.34(-0.36%)
Sep 30, 2005
93.95
94.30
93.30
94.30
62,399,064
+0.29(+0.31%)
Sep 29, 2005
93.16
94.16
92.80
94.01
86,917,136
+0.76(+0.81%)
Sep 28, 2005
93.47
93.60
92.89
93.25
76,588,160
+0.09(+0.10%)
Sep 27, 2005
93.14
93.50
92.75
93.16
86,311,336
-0.02(-0.02%)
Sep 26, 2005
93.52
93.69
92.80
93.18
91,886,040
+0.11(+0.12%)
Sep 23, 2005
93.07
93.42
92.66
93.07
77,461,304
+0.08(+0.08%)
Sep 22, 2005
93.00
93.24
92.31
93.00
110,381,224
+0.33(+0.36%)
Sep 21, 2005
93.48
93.40
92.57
92.67
122,443,824
-0.87(-0.93%)
Sep 20, 2005
93.54
94.74
93.40
93.54
110,856,280
-0.80(-0.84%)
Sep 19, 2005
94.34
94.69
93.99
94.34
69,639,680
-0.31(-0.33%)
Sep 16, 2005
94.49
94.84
94.17
94.65
98,411,392
+0.28(+0.29%)
Sep 15, 2005
94.68
94.75
94.19
94.38
1,477,767
-0.05(-0.06%)
Sep 14, 2005
94.85
94.98
94.29
94.43
67,972,072
-0.34(-0.36%)
Sep 13, 2005
95.14
95.36
94.67
94.78
76,231,048
-0.53(-0.55%)
Sep 12, 2005
95.38
95.55
95.24
95.31
43,079,928
-0.19(-0.20%)
Sep 09, 2005
94.91
95.60
94.88
95.50
57,552,676
+0.84(+0.89%)
Sep 08, 2005
94.78
95.04
94.51
94.65
50,974,484
-0.31(-0.33%)
Sep 07, 2005
94.75
95.14
94.62
94.97
54,431,828
+0.16(+0.17%)
Sep 06, 2005
94.81
94.88
94.00
94.81
74,684,784
+1.10(+1.17%)
Sep 02, 2005
93.71
94.18
93.53
93.71
61,339,600
-0.17(-0.18%)
Sep 01, 2005
93.88
94.39
92.84
93.88
96,970,800
-0.07(-0.07%)
Aug 31, 2005
93.95
94.01
92.54
93.95
129,894,248
+1.17(+1.26%)
Aug 30, 2005
92.93
92.97
92.27
92.78
95,429,368
-0.49(-0.53%)
Aug 29, 2005
92.09
93.34
92.26
93.27
73,295,864
+0.71(+0.77%)
Aug 26, 2005
92.55
93.11
92.49
92.55
77,999,648
-0.64(-0.68%)
Aug 25, 2005
93.01
93.25
92.90
93.19
46,491,212
+0.34(+0.36%)
Aug 24, 2005
93.46
94.06
92.81
92.85
103,208,968
-0.84(-0.89%)
Aug 23, 2005
93.89
93.97
92.85
93.69
72,073,048
-0.18(-0.19%)
Aug 22, 2005
93.95
94.45
93.41
93.86
91,264,976
+0.00(+0.00%)
Aug 19, 2005
93.99
94.13
93.66
93.86
52,071,916
+0.21(+0.23%)
Aug 18, 2005
93.54
93.93
93.38
93.65
69,856,920
-0.01(-0.01%)
Aug 17, 2005
93.65
94.17
93.53
93.66
81,549,624
-0.01(-0.01%)
Aug 16, 2005
94.61
94.67
93.57
93.67
94,253,256
-1.23(-1.30%)
Aug 15, 2005
94.44
94.94
94.14
94.90
47,261,540
+0.58(+0.62%)
Aug 12, 2005
94.71
94.80
94.08
94.32
71,508,224
-0.58(-0.61%)
Aug 11, 2005
94.48
95.06
94.28
94.90
76,779,048
+0.38(+0.40%)
Aug 10, 2005
94.90
95.42
94.13
94.52
95,407,184
-0.05(-0.05%)
Aug 09, 2005
94.32
94.72
94.17
94.57
61,718,896
+0.57(+0.60%)
Aug 08, 2005
94.40
94.58
93.80
94.00
62,923,444
-0.18(-0.19%)
Aug 05, 2005
94.62
95.02
94.02
94.18
70,198,768
-0.64(-0.68%)
Aug 04, 2005
95.21
95.27
94.71
94.82
66,596,204
-0.77(-0.80%)
Aug 03, 2005
95.23
95.60
95.13
95.59
48,526,764
+0.25(+0.27%)
Aug 02, 2005
94.94
95.50
94.84
95.34
60,296,708
+0.57(+0.60%)
Aug 01, 2005
94.91
95.07
94.62
94.77
56,014,240
-0.07(-0.07%)
Jul 29, 2005
95.35
95.52
94.65
94.84
81,473,296
-0.64(-0.67%)
Jul 28, 2005
95.03
95.53
94.76
95.47
63,193,140
+0.60(+0.63%)
Jul 27, 2005
94.65
94.95
94.31
94.88
59,048,188
+0.34(+0.36%)
Jul 26, 2005
94.45
94.68
93.79
94.53
55,873,716
+0.11(+0.12%)
Jul 25, 2005
94.58
95.00
94.16
94.42
75,135,056
-0.27(-0.28%)
Jul 22, 2005
94.18
94.70
93.99
94.68
72,971,112
+0.63(+0.67%)
Jul 21, 2005
94.69
94.74
93.86
94.06
131,504,056
-0.55(-0.58%)
Jul 20, 2005
93.96
94.83
93.73
94.61
90,812,616
+0.32(+0.34%)
Jul 19, 2005
94.05
94.35
93.82
94.29
77,632,880
+0.51(+0.55%)
Jul 18, 2005
93.89
93.99
93.54
93.77
74,031,360
-0.38(-0.40%)
Jul 15, 2005
94.11
94.30
93.78
94.15
73,246,160
-0.05(-0.06%)
Jul 14, 2005
94.26
94.61
93.88
94.20
84,516,248
+0.37(+0.39%)
Jul 13, 2005
93.71
93.90
93.50
93.83
53,842,080
+0.13(+0.14%)
Jul 12, 2005
93.42
93.99
93.23
93.70
68,053,488
+0.25(+0.26%)
Jul 11, 2005
92.99
93.58
92.98
93.46
64,924,552
+0.48(+0.51%)
Jul 08, 2005
91.95
92.98
91.76
92.98
84,222,032
+1.05(+1.14%)
Jul 07, 2005
90.66
91.93
90.64
91.93
134,727,056
+0.36(+0.39%)
Jul 06, 2005
92.27
92.47
91.52
91.57
70,538,656
-0.77(-0.84%)
Jul 05, 2005
91.38
92.47
91.35
92.35
67,262,936
+0.74(+0.80%)
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
.