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 29, 2012
108.91
109.77
108.62
109.64
263,346,816
+2.67(+2.50%)
Jun 28, 2012
106.56
107.13
105.75
106.97
209,783,856
-0.31(-0.29%)
Jun 27, 2012
106.67
107.48
106.30
107.27
134,062,888
+0.96(+0.90%)
Jun 26, 2012
106.09
106.64
105.47
106.31
175,559,856
+0.53(+0.50%)
Jun 25, 2012
106.37
106.41
105.40
105.78
181,568,912
-1.72(-1.60%)
Jun 22, 2012
107.24
107.71
106.83
107.50
161,422,480
+0.82(+0.77%)
Jun 21, 2012
109.26
109.37
106.59
106.68
254,697,744
-2.45(-2.24%)
Jun 20, 2012
109.32
109.63
108.16
109.13
256,136,016
-0.18(-0.16%)
Jun 19, 2012
108.81
109.75
108.24
109.31
170,391,872
+1.05(+0.97%)
Jun 18, 2012
107.60
108.53
107.36
108.26
162,870,816
+0.21(+0.19%)
Jun 15, 2012
107.44
108.15
107.22
108.05
210,353,840
+1.09(+1.02%)
Jun 14, 2012
106.05
107.38
105.76
106.96
287,669,504
+1.12(+1.06%)
Jun 13, 2012
106.20
106.87
105.48
105.84
214,602,352
-0.68(-0.64%)
Jun 12, 2012
105.61
106.59
105.11
106.52
226,853,792
+1.21(+1.15%)
Jun 11, 2012
107.52
107.58
105.20
105.31
211,560,368
-1.35(-1.27%)
Jun 08, 2012
105.55
106.68
105.21
106.66
179,587,664
+0.84(+0.79%)
Jun 07, 2012
105.76
107.01
105.60
105.82
230,383,040
+0.06(+0.06%)
Jun 06, 2012
104.15
105.80
104.12
105.76
229,500,944
+2.32(+2.25%)
Jun 05, 2012
102.45
103.58
102.40
103.43
204,287,904
+0.78(+0.76%)
Jun 04, 2012
102.89
103.17
101.88
102.66
252,560,128
-0.05(-0.05%)
Jun 01, 2012
103.70
105.38
102.70
102.70
315,836,320
-2.65(-2.52%)
May 31, 2012
105.55
106.14
104.45
105.36
244,578,448
-0.23(-0.22%)
May 30, 2012
106.23
107.14
105.37
105.59
202,380,624
-1.56(-1.45%)
May 29, 2012
106.71
107.33
105.11
107.14
190,305,488
+1.28(+1.21%)
May 25, 2012
106.17
106.46
105.60
105.86
169,043,104
-0.34(-0.32%)
May 24, 2012
106.28
106.45
105.32
106.20
208,451,296
+0.21(+0.20%)
May 23, 2012
105.18
106.15
104.17
106.00
255,428,928
+0.06(+0.05%)
May 22, 2012
106.03
106.77
105.25
105.94
246,260,608
+0.19(+0.17%)
May 21, 2012
104.31
105.80
104.14
105.76
221,856,432
+1.79(+1.72%)
May 18, 2012
105.28
105.46
103.82
103.97
398,857,120
-0.90(-0.86%)
May 17, 2012
106.47
106.60
104.81
104.87
309,134,400
-1.58(-1.48%)
May 16, 2012
107.33
107.82
106.42
106.44
258,308,688
-0.41(-0.38%)
May 15, 2012
107.47
108.03
106.69
106.85
258,842,512
-0.62(-0.57%)
May 14, 2012
108.67
108.68
107.31
107.47
203,782,256
-1.20(-1.11%)
May 11, 2012
108.32
109.68
108.27
108.67
190,963,872
-0.33(-0.30%)
May 10, 2012
109.53
109.67
108.75
109.00
187,503,296
+0.22(+0.21%)
May 09, 2012
108.27
109.47
107.78
108.78
275,277,312
-0.65(-0.59%)
May 08, 2012
109.21
109.60
108.12
109.43
266,004,288
-0.44(-0.40%)
May 07, 2012
109.39
110.24
109.36
109.87
159,310,944
+0.08(+0.07%)
May 04, 2012
111.00
111.63
109.72
109.79
242,000,592
-1.80(-1.62%)
May 03, 2012
112.46
112.55
111.38
111.59
179,286,176
-0.86(-0.77%)
May 02, 2012
112.13
112.56
111.76
112.45
150,997,872
-0.33(-0.29%)
May 01, 2012
112.09
113.52
111.89
112.78
173,148,624
+0.70(+0.62%)
Apr 30, 2012
112.28
112.36
111.78
112.09
143,531,216
-0.42(-0.37%)
Apr 27, 2012
112.66
112.82
112.03
112.50
154,713,296
+0.18(+0.16%)
Apr 26, 2012
111.30
112.45
111.24
112.32
169,201,168
+0.78(+0.70%)
Apr 25, 2012
111.11
111.59
111.01
111.54
187,361,152
+1.51(+1.37%)
Apr 24, 2012
109.72
110.32
109.63
110.04
171,277,840
+0.42(+0.38%)
Apr 23, 2012
109.42
109.72
108.94
109.62
214,294,128
-0.93(-0.84%)
Apr 20, 2012
110.85
111.25
110.48
110.55
178,694,080
+0.19(+0.17%)
Apr 19, 2012
111.09
111.51
109.84
110.36
247,807,008
-0.71(-0.64%)
Apr 18, 2012
110.96
111.45
110.89
111.08
153,186,688
-0.38(-0.34%)
Apr 17, 2012
110.46
111.68
110.35
111.46
184,395,424
+1.63(+1.48%)
Apr 16, 2012
110.46
110.62
109.45
109.83
184,365,568
-0.07(-0.07%)
Apr 13, 2012
110.97
111.24
109.80
109.90
211,197,360
-1.32(-1.19%)
Apr 12, 2012
109.79
111.31
109.82
111.22
191,717,392
+1.43(+1.31%)
Apr 11, 2012
110.02
110.22
109.59
109.79
191,350,272
+0.88(+0.81%)
Apr 10, 2012
110.55
110.86
108.79
108.91
293,427,168
-1.86(-1.68%)
Apr 09, 2012
110.61
112.07
110.46
110.77
159,060,032
-1.26(-1.12%)
Apr 05, 2012
111.69
112.35
111.60
112.02
171,180,288
-0.06(-0.05%)
Apr 04, 2012
112.37
112.46
111.66
112.08
183,210,704
-1.12(-0.99%)
Apr 03, 2012
113.51
113.70
112.54
113.20
194,346,080
-0.47(-0.41%)
Apr 02, 2012
112.70
113.96
112.48
113.67
189,225,616
+0.83(+0.73%)
Mar 30, 2012
112.93
113.03
112.23
112.84
169,069,488
+0.46(+0.41%)
Mar 29, 2012
111.90
112.59
111.46
112.38
205,768,944
-0.19(-0.17%)
Mar 28, 2012
113.07
113.25
111.90
112.57
185,264,224
-0.56(-0.50%)
Mar 27, 2012
113.48
113.66
113.06
113.13
149,250,512
-0.35(-0.31%)
Mar 26, 2012
112.71
113.48
112.67
113.48
149,404,656
+1.57(+1.40%)
Mar 23, 2012
111.65
112.04
111.03
111.91
150,394,208
+0.36(+0.32%)
Mar 22, 2012
111.53
111.83
111.18
111.55
168,608,000
-0.81(-0.72%)
Mar 21, 2012
112.61
112.71
112.13
112.36
152,613,440
-0.18(-0.16%)
Mar 20, 2012
112.23
112.68
111.90
112.54
151,797,664
-0.33(-0.29%)
Mar 19, 2012
112.36
113.22
112.28
112.87
156,270,576
+0.44(+0.39%)
Mar 16, 2012
112.48
112.58
112.19
112.43
190,790,736
+0.16(+0.14%)
Mar 15, 2012
111.80
112.32
111.51
112.28
206,685,520
+0.65(+0.58%)
Mar 14, 2012
111.78
112.06
111.29
111.63
181,850,576
-0.12(-0.11%)
Mar 13, 2012
110.36
111.81
110.18
111.75
230,357,328
+1.98(+1.80%)
Mar 12, 2012
109.75
109.92
109.38
109.77
130,202,584
+0.01(+0.01%)
Mar 09, 2012
109.55
110.05
109.41
109.76
153,955,648
+0.42(+0.39%)
Mar 08, 2012
108.92
109.56
108.70
109.34
146,300,496
+1.08(+0.99%)
Mar 07, 2012
107.76
108.44
107.66
108.26
179,996,944
+0.75(+0.70%)
Mar 06, 2012
107.99
108.06
107.20
107.51
252,932,976
-1.60(-1.46%)
Mar 05, 2012
109.39
109.47
108.73
109.11
176,173,792
-0.45(-0.41%)
Mar 02, 2012
109.82
109.96
109.31
109.56
151,200,128
-0.33(-0.30%)
Mar 01, 2012
109.32
110.10
109.25
109.89
181,475,312
+0.57(+0.52%)
Feb 29, 2012
109.92
110.26
108.94
109.32
232,778,272
-0.43(-0.39%)
Feb 28, 2012
109.47
109.88
109.25
109.75
161,994,576
+0.32(+0.29%)
Feb 27, 2012
108.53
109.73
108.35
109.44
182,472,144
+0.18(+0.17%)
Feb 24, 2012
109.25
109.47
109.01
109.25
132,275,840
+0.24(+0.22%)
Feb 23, 2012
108.48
109.09
108.11
109.01
172,342,048
+0.48(+0.44%)
Feb 22, 2012
108.72
108.95
108.34
108.54
155,420,784
-0.35(-0.32%)
Feb 21, 2012
109.09
109.35
108.55
108.89
167,848,816
+0.05(+0.04%)
Feb 17, 2012
108.92
109.01
108.48
108.84
162,769,888
+0.29(+0.27%)
Feb 16, 2012
107.37
108.65
107.18
108.55
233,547,920
+1.19(+1.11%)
Feb 15, 2012
108.22
108.38
107.15
107.36
243,845,456
-0.50(-0.47%)
Feb 14, 2012
107.71
107.93
107.11
107.86
207,205,184
-0.14(-0.13%)
Feb 13, 2012
107.97
108.13
107.50
108.00
144,769,344
+0.80(+0.74%)
Feb 10, 2012
108.00
107.29
106.79
107.20
210,444,352
-0.80(-0.74%)
Feb 09, 2012
108.04
108.18
107.36
108.00
185,930,672
+0.14(+0.13%)
Feb 08, 2012
107.60
107.89
107.16
107.86
173,898,816
+0.32(+0.30%)
Feb 07, 2012
107.05
107.73
106.63
107.55
169,552,752
+0.27(+0.25%)
Feb 06, 2012
106.90
107.32
106.78
107.27
134,858,912
-0.07(-0.07%)
Feb 03, 2012
106.92
107.41
106.73
107.35
201,283,728
+1.48(+1.40%)
Feb 02, 2012
105.90
106.13
105.49
105.86
141,529,440
+0.17(+0.16%)
Feb 01, 2012
105.55
106.23
105.42
105.69
207,778,880
+0.92(+0.88%)
Jan 31, 2012
105.33
105.46
104.27
104.78
196,902,720
-0.04(-0.04%)
Jan 30, 2012
104.13
104.87
103.77
104.82
184,001,088
-0.36(-0.34%)
Jan 27, 2012
104.71
105.36
104.64
105.17
169,524,912
-0.05(-0.05%)
Jan 26, 2012
106.24
106.44
104.81
105.22
231,318,992
-0.54(-0.51%)
Jan 25, 2012
104.73
106.01
104.32
105.77
248,537,840
+0.88(+0.84%)
Jan 24, 2012
104.36
104.92
104.20
104.89
128,896,448
-0.12(-0.11%)
Jan 23, 2012
104.93
105.52
104.50
105.01
161,919,280
+0.06(+0.05%)
Jan 20, 2012
104.71
105.28
104.46
104.95
173,248,704
+0.06(+0.06%)
Jan 19, 2012
104.70
104.98
104.36
104.89
157,981,200
+0.55(+0.53%)
Jan 18, 2012
103.17
104.39
102.99
104.34
204,256,288
+1.14(+1.11%)
Jan 17, 2012
103.79
103.98
102.84
103.20
165,417,904
+0.40(+0.39%)
Jan 13, 2012
102.64
102.97
101.90
102.80
225,394,960
-0.53(-0.52%)
Jan 12, 2012
103.38
103.48
102.56
103.33
148,762,960
+0.25(+0.24%)
Jan 11, 2012
102.71
103.22
102.54
103.08
139,424,800
+0.06(+0.05%)
Jan 10, 2012
103.24
103.44
102.89
103.03
144,242,480
+0.89(+0.87%)
Jan 09, 2012
102.13
102.27
101.66
102.14
124,409,600
+0.25(+0.24%)
Jan 06, 2012
102.29
102.30
101.56
101.90
185,556,192
-0.26(-0.26%)
Jan 05, 2012
101.89
102.31
100.88
102.16
217,429,808
+0.27(+0.27%)
Jan 04, 2012
101.49
101.98
101.10
101.89
158,976,064
+1.76(+1.75%)
Dec 30, 2011
100.63
100.73
100.13
100.13
119,817,576
-0.50(-0.49%)
Dec 29, 2011
99.93
100.73
99.62
100.63
153,151,264
+1.03(+1.03%)
Dec 28, 2011
100.94
100.95
99.52
99.60
148,311,024
-1.32(-1.31%)
Dec 27, 2011
100.67
101.19
100.58
100.92
107,151,464
+0.08(+0.08%)
Dec 23, 2011
100.27
100.88
100.06
100.84
115,541,408
+1.77(+1.79%)
Dec 21, 2011
98.88
99.22
97.94
99.07
241,709,952
+0.19(+0.19%)
Dec 20, 2011
97.48
99.05
96.04
98.88
281,396,000
+2.90(+3.03%)
Dec 19, 2011
97.39
97.60
95.77
95.98
229,340,944
-1.04(-1.07%)
Dec 16, 2011
96.87
98.10
96.78
97.01
276,336,960
+0.14(+0.14%)
Dec 15, 2011
97.54
97.68
96.72
96.87
248,779,408
+0.35(+0.37%)
Dec 14, 2011
97.17
97.54
96.31
96.52
300,240,960
-1.04(-1.06%)
Dec 13, 2011
98.99
99.56
97.08
97.56
308,434,368
-0.92(-0.93%)
Dec 12, 2011
99.07
99.08
97.65
98.48
271,531,840
-1.46(-1.46%)
Dec 09, 2011
98.72
100.19
98.63
99.94
263,748,960
+1.66(+1.69%)
Dec 08, 2011
99.82
100.04
98.03
98.27
303,135,008
-2.20(-2.19%)
Dec 07, 2011
99.77
100.90
99.08
100.48
299,165,696
+0.37(+0.37%)
Dec 06, 2011
100.06
100.78
99.71
100.10
224,852,576
+0.03(+0.03%)
Dec 05, 2011
100.56
100.83
99.45
100.07
283,776,480
+1.08(+1.09%)
Dec 02, 2011
99.99
100.30
98.93
98.99
278,882,336
-0.09(-0.09%)
Dec 01, 2011
98.99
99.61
98.65
99.08
222,678,240
-0.02(-0.02%)
Nov 30, 2011
97.91
99.28
95.14
99.10
406,754,176
+3.92(+4.12%)
Nov 29, 2011
95.18
95.93
94.83
95.18
250,896,800
+0.27(+0.28%)
Nov 28, 2011
92.24
95.28
94.21
94.91
264,945,696
+2.67(+2.90%)
Nov 25, 2011
92.27
93.32
92.13
92.24
125,569,712
-0.17(-0.19%)
Nov 23, 2011
93.61
94.50
92.41
92.41
283,198,368
-2.09(-2.21%)
Nov 22, 2011
94.67
95.22
93.97
94.50
272,451,200
-0.37(-0.39%)
Nov 21, 2011
95.30
95.42
94.07
94.87
288,763,456
-1.84(-1.90%)
Nov 18, 2011
97.12
97.32
96.31
96.71
271,908,256
-0.10(-0.10%)
Nov 17, 2011
98.19
98.44
96.12
96.81
416,610,272
-1.57(-1.59%)
Nov 16, 2011
98.95
100.17
98.23
98.38
296,490,560
-1.59(-1.59%)
Nov 15, 2011
99.24
100.49
98.88
99.96
232,469,648
+0.49(+0.50%)
Nov 14, 2011
100.42
101.05
99.04
99.47
200,634,352
-0.95(-0.95%)
Nov 11, 2011
99.76
100.68
99.73
100.42
239,548,688
+1.85(+1.88%)
Nov 10, 2011
98.94
99.06
97.54
98.57
291,859,104
+0.92(+0.94%)
Nov 09, 2011
99.02
99.74
97.41
97.65
425,385,216
-3.74(-3.69%)
Nov 08, 2011
100.63
101.50
99.67
101.39
282,827,040
+1.28(+1.28%)
Nov 07, 2011
99.41
100.21
98.47
100.10
247,597,456
+0.62(+0.62%)
Nov 04, 2011
99.29
99.66
98.32
99.49
314,566,368
-0.61(-0.61%)
Nov 03, 2011
99.32
100.30
98.00
100.10
361,230,784
+1.79(+1.82%)
Nov 02, 2011
98.18
98.63
97.35
98.30
308,575,328
+1.58(+1.63%)
Nov 01, 2011
99.50
97.92
96.35
96.73
523,893,280
-2.77(-2.79%)
Oct 31, 2011
100.82
101.98
99.36
99.50
286,992,352
-2.46(-2.41%)
Oct 28, 2011
101.48
102.16
101.33
101.96
284,932,448
-0.02(-0.02%)
Oct 27, 2011
101.19
102.61
98.57
101.98
491,714,848
+3.43(+3.48%)
Oct 26, 2011
98.59
98.92
96.89
98.55
364,111,328
+0.99(+1.02%)
Oct 25, 2011
99.02
99.07
97.35
97.56
337,769,088
-1.94(-1.95%)
Oct 24, 2011
98.45
99.74
98.36
99.49
255,554,208
+1.21(+1.23%)
Oct 21, 2011
97.59
98.41
97.30
98.29
351,897,696
+1.83(+1.90%)
Oct 20, 2011
96.27
96.81
95.00
96.46
330,257,120
+0.42(+0.44%)
Oct 19, 2011
97.03
97.58
95.70
96.04
285,708,800
-1.15(-1.18%)
Oct 18, 2011
95.25
97.92
94.51
97.19
401,819,232
+1.86(+1.95%)
Oct 17, 2011
96.72
97.16
95.09
95.32
254,585,424
-1.86(-1.91%)
Oct 14, 2011
96.66
97.20
96.12
97.18
266,632,560
+1.63(+1.71%)
Oct 13, 2011
95.17
95.83
94.44
95.55
267,534,720
-0.19(-0.20%)
Oct 12, 2011
95.62
96.84
95.40
95.74
354,882,304
+0.83(+0.88%)
Oct 11, 2011
94.81
95.17
94.15
94.90
263,402,592
+0.10(+0.10%)
Oct 10, 2011
93.30
94.85
93.29
94.81
290,285,728
+3.07(+3.34%)
Oct 07, 2011
92.36
92.96
91.22
91.74
394,350,688
-0.62(-0.67%)
Oct 06, 2011
91.51
92.49
90.00
92.36
324,843,776
+1.64(+1.81%)
Oct 05, 2011
89.07
90.95
88.47
90.72
357,816,768
+1.65(+1.85%)
Oct 04, 2011
85.90
89.26
85.17
89.07
577,725,504
+1.91(+2.19%)
Oct 03, 2011
89.38
90.34
87.06
87.16
459,308,864
-2.55(-2.85%)
Sep 30, 2011
90.74
91.53
89.65
89.71
364,114,688
-2.30(-2.50%)
Sep 29, 2011
91.29
93.26
90.33
92.01
375,750,592
+0.72(+0.79%)
Sep 28, 2011
93.38
93.94
91.15
91.29
361,264,224
-1.90(-2.04%)
Sep 27, 2011
93.98
94.79
92.64
93.19
392,726,912
+1.03(+1.12%)
Sep 26, 2011
90.87
92.29
89.58
92.16
328,448,416
+2.14(+2.38%)
Sep 23, 2011
88.89
90.51
88.81
90.02
387,520,320
+0.54(+0.60%)
Sep 22, 2011
92.47
90.55
88.24
89.48
647,396,992
-2.99(-3.23%)
Sep 21, 2011
95.32
95.62
92.32
92.47
398,421,376
-2.81(-2.95%)
Sep 20, 2011
95.79
96.72
95.15
95.28
275,444,352
-0.11(-0.12%)
Sep 19, 2011
94.77
95.88
94.13
95.39
302,605,632
-0.96(-1.00%)
Sep 16, 2011
95.78
96.70
95.39
96.35
358,871,168
+0.57(+0.59%)
Sep 15, 2011
95.16
95.81
94.18
95.78
413,649,888
+1.62(+1.73%)
Sep 14, 2011
93.34
95.28
92.06
94.15
402,702,016
+1.29(+1.38%)
Sep 13, 2011
92.32
93.22
91.67
92.87
345,142,208
+0.84(+0.92%)
Sep 12, 2011
90.29
92.10
89.96
92.02
387,158,112
+0.59(+0.65%)
Sep 09, 2011
92.82
93.91
90.93
91.43
482,015,040
-2.46(-2.62%)
Sep 08, 2011
94.31
95.39
93.68
93.89
316,614,432
-0.99(-1.04%)
Sep 07, 2011
93.67
94.92
93.36
94.88
265,631,088
+2.60(+2.82%)
Sep 06, 2011
90.23
92.41
90.22
92.28
361,240,640
-0.68(-0.73%)
Sep 02, 2011
93.41
95.34
92.62
92.96
323,947,200
-2.44(-2.56%)
Sep 01, 2011
96.46
97.29
95.27
95.39
322,531,040
-1.01(-1.05%)
Aug 31, 2011
96.59
97.42
95.68
96.40
382,230,496
+0.43(+0.44%)
Aug 30, 2011
95.31
96.57
94.07
95.98
305,558,784
+0.25(+0.26%)
Aug 29, 2011
94.30
95.78
93.12
95.72
241,753,280
+2.67(+2.87%)
Aug 26, 2011
91.25
93.48
89.80
93.05
398,720,896
+1.33(+1.45%)
Aug 25, 2011
93.65
94.18
91.39
91.72
395,334,464
-1.42(-1.52%)
Aug 24, 2011
91.65
93.26
91.43
93.14
312,019,776
+1.29(+1.41%)
Aug 23, 2011
89.25
91.94
88.80
91.84
417,974,560
+2.93(+3.29%)
Aug 22, 2011
90.84
90.89
88.66
88.92
348,363,936
+0.07(+0.08%)
Aug 19, 2011
89.10
91.40
88.74
88.85
543,029,888
-1.47(-1.63%)
Aug 18, 2011
91.89
94.43
89.44
90.32
649,494,976
-4.07(-4.31%)
Aug 17, 2011
94.85
95.60
93.64
94.39
301,647,232
+0.06(+0.07%)
Aug 16, 2011
94.23
95.20
93.32
94.33
372,296,064
-0.81(-0.85%)
Aug 15, 2011
94.01
95.24
93.86
95.14
327,693,408
+1.97(+2.12%)
Aug 12, 2011
93.39
94.03
92.51
93.17
397,751,968
+0.62(+0.67%)
Aug 11, 2011
89.34
93.80
88.59
92.55
618,026,304
+3.98(+4.49%)
Aug 10, 2011
90.91
91.72
88.30
88.57
836,907,840
-4.09(-4.42%)
Aug 09, 2011
90.93
92.79
86.98
92.66
899,984,832
+4.12(+4.65%)
Aug 08, 2011
92.21
94.75
88.36
88.55
888,437,120
-6.17(-6.51%)
Aug 05, 2011
96.04
96.28
92.17
94.71
831,127,424
-0.14(-0.15%)
Aug 04, 2011
98.14
98.30
94.70
94.86
659,615,424
-4.66(-4.68%)
Aug 03, 2011
99.12
99.63
97.44
99.52
469,783,296
+0.54(+0.54%)
Aug 02, 2011
100.81
101.36
98.98
98.98
438,997,664
-2.60(-2.56%)
Aug 01, 2011
103.20
103.30
100.59
101.58
412,230,368
-0.43(-0.43%)
Jul 29, 2011
101.68
102.97
100.94
102.01
389,271,456
-0.70(-0.68%)
Jul 28, 2011
103.01
103.94
102.55
102.71
263,243,904
-0.30(-0.29%)
Jul 27, 2011
104.58
104.61
102.88
103.01
315,089,760
-2.15(-2.05%)
Jul 26, 2011
105.49
105.66
104.93
105.17
166,274,000
-0.39(-0.37%)
Jul 25, 2011
105.14
106.08
105.03
105.56
172,922,016
-0.59(-0.56%)
Jul 22, 2011
106.12
106.26
105.95
106.15
159,768,544
+0.07(+0.07%)
Jul 21, 2011
105.22
106.34
104.64
106.08
315,460,064
+1.45(+1.39%)
Jul 20, 2011
104.69
105.02
104.45
104.63
172,499,760
-0.06(-0.06%)
Jul 19, 2011
103.60
104.82
103.57
104.69
210,878,064
+1.67(+1.62%)
Jul 18, 2011
103.39
103.55
102.25
103.02
249,432,352
-0.85(-0.82%)
Jul 15, 2011
103.85
104.01
103.15
103.87
279,076,160
+0.60(+0.58%)
Jul 14, 2011
104.25
104.73
103.08
103.27
286,045,056
-0.72(-0.69%)
Jul 13, 2011
104.19
105.08
103.74
103.99
257,680,000
+0.35(+0.33%)
Jul 12, 2011
103.87
104.73
103.61
103.64
271,513,408
-0.45(-0.43%)
Jul 11, 2011
104.71
105.05
103.85
104.09
248,008,288
-1.92(-1.81%)
Jul 08, 2011
105.56
106.76
105.21
106.01
246,172,512
-0.76(-0.71%)
Jul 07, 2011
106.61
107.03
106.39
106.77
215,900,384
+1.10(+1.04%)
Jul 06, 2011
105.29
105.81
104.99
105.67
181,469,632
+0.13(+0.12%)
Jul 05, 2011
105.52
105.76
105.21
105.54
210,528,544
-0.09(-0.08%)
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
.