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

572.79 +11.39 (+2.03%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 180.38 180.43 179.06 179.33 147,078,080 -1.12(-0.62%)
May 28, 2015 180.34 180.56 179.75 180.45 88,218,616 -0.20(-0.11%)
May 27, 2015 179.42 180.89 179.01 180.66 109,728,088 +1.70(+0.95%)
May 26, 2015 180.40 180.83 178.53 178.96 146,245,440 -1.95(-1.08%)
May 22, 2015 180.94 180.90 180.90 180.90 67,621,160 -0.43(-0.24%)
May 21, 2015 180.66 181.55 180.49 181.34 76,179,704 +0.53(+0.29%)
May 20, 2015 181.04 181.57 180.49 180.81 90,462,104 -0.13(-0.07%)
May 19, 2015 181.11 181.39 180.65 180.94 84,892,256 -0.06(-0.03%)
May 18, 2015 180.26 181.25 180.20 181.00 87,684,928 +0.56(+0.31%)
May 15, 2015 180.43 180.54 179.94 180.43 90,081,600 +0.19(+0.11%)
May 14, 2015 179.41 180.33 179.13 180.24 112,892,968 +1.86(+1.04%)
May 13, 2015 178.76 179.40 178.14 178.38 111,448,216 +0.03(+0.02%)
May 12, 2015 178.03 178.90 177.19 178.34 140,947,616 -0.53(-0.30%)
May 11, 2015 179.69 179.96 178.80 178.88 88,944,400 -0.86(-0.48%)
May 08, 2015 179.11 179.94 179.02 179.74 183,527,072 +2.34(+1.32%)
May 07, 2015 176.59 177.84 176.25 177.40 103,870,400 +0.70(+0.40%)
May 06, 2015 177.99 178.30 175.61 176.70 158,973,712 -0.73(-0.41%)
May 05, 2015 179.24 179.60 177.28 177.43 133,400,160 -2.06(-1.14%)
May 04, 2015 179.41 180.08 179.30 179.48 83,487,312 +0.51(+0.28%)
May 01, 2015 177.85 179.02 177.75 178.97 121,740,944 +1.92(+1.08%)
Apr 30, 2015 178.26 178.66 176.34 177.05 189,843,120 -1.79(-1.00%)
Apr 29, 2015 178.68 179.46 178.02 178.85 147,938,960 -0.74(-0.41%)
Apr 28, 2015 178.99 179.64 177.79 179.59 102,245,888 +0.57(+0.32%)
Apr 27, 2015 180.34 180.47 178.82 179.02 93,389,384 -0.75(-0.42%)
Apr 24, 2015 179.77 180.03 179.31 179.76 72,205,752 +0.42(+0.23%)
Apr 23, 2015 178.49 180.01 178.37 179.35 120,713,312 +0.45(+0.25%)
Apr 22, 2015 178.37 179.08 177.43 178.90 92,121,072 +0.88(+0.49%)
Apr 21, 2015 178.23 179.09 177.72 178.02 85,352,808 -0.21(-0.12%)
Apr 20, 2015 177.56 178.57 177.50 178.23 108,517,128 +1.61(+0.91%)
Apr 17, 2015 177.46 177.71 175.82 176.62 225,013,248 -2.05(-1.15%)
Apr 16, 2015 178.39 179.19 178.19 178.68 81,130,200 -0.05(-0.03%)
Apr 15, 2015 178.40 179.23 178.32 178.73 117,138,192 +0.80(+0.45%)
Apr 14, 2015 177.38 178.12 176.75 177.93 88,181,624 +0.34(+0.19%)
Apr 13, 2015 178.25 178.90 177.54 177.59 87,610,768 -0.81(-0.45%)
Apr 10, 2015 177.68 178.44 177.48 178.40 85,622,640 +0.97(+0.55%)
Apr 09, 2015 176.48 177.66 175.97 177.43 100,646,208 +0.79(+0.44%)
Apr 08, 2015 176.28 177.10 175.88 176.64 105,180,640 +0.59(+0.34%)
Apr 07, 2015 176.54 177.31 176.02 176.05 95,590,512 -0.47(-0.26%)
Apr 06, 2015 175.33 177.04 174.29 176.52 134,383,616 +1.19(+0.68%)
Apr 02, 2015 174.64 175.33 175.33 175.33 102,315,536 +0.62(+0.36%)
Apr 01, 2015 175.33 175.32 173.70 174.71 161,573,392 -0.62(-0.35%)
Mar 31, 2015 176.03 176.75 175.27 175.33 149,223,056 -1.54(-0.87%)
Mar 30, 2015 175.80 177.18 175.79 176.88 113,197,232 +2.13(+1.22%)
Mar 27, 2015 174.23 174.92 174.03 174.74 140,036,592 +0.40(+0.23%)
Mar 26, 2015 174.08 175.28 173.37 174.34 180,176,704 -0.42(-0.24%)
Mar 25, 2015 177.57 177.81 174.72 174.76 187,700,256 -2.60(-1.47%)
Mar 24, 2015 178.23 178.70 177.29 177.36 91,582,144 -1.00(-0.56%)
Mar 23, 2015 178.72 179.31 178.36 178.36 84,453,120 -0.35(-0.19%)
Mar 20, 2015 178.12 179.23 177.93 178.71 209,238,528 +1.56(+0.88%)
Mar 19, 2015 177.53 177.97 176.75 177.15 139,396,944 -0.81(-0.46%)
Mar 18, 2015 175.36 178.64 174.71 177.96 270,434,080 +2.11(+1.20%)
Mar 17, 2015 175.62 176.23 175.02 175.84 111,746,568 -0.52(-0.30%)
Mar 16, 2015 174.79 176.46 174.07 176.37 160,779,952 +2.33(+1.34%)
Mar 13, 2015 174.84 175.82 172.99 174.04 192,073,216 -1.08(-0.61%)
Mar 12, 2015 173.56 175.18 173.51 175.12 111,084,920 +2.20(+1.27%)
Mar 11, 2015 173.59 173.76 172.83 172.92 129,240,472 -0.41(-0.23%)
Mar 10, 2015 174.79 174.87 173.28 173.32 185,659,888 -2.86(-1.62%)
Mar 09, 2015 175.66 176.55 175.49 176.18 106,136,504 +0.73(+0.41%)
Mar 06, 2015 177.96 177.52 175.12 175.46 222,487,200 -2.50(-1.41%)
Mar 05, 2015 178.09 178.25 177.44 177.96 90,881,384 +0.19(+0.11%)
Mar 04, 2015 177.91 177.98 176.92 177.76 135,320,640 -0.75(-0.42%)
Mar 03, 2015 178.81 179.31 177.92 178.52 130,379,096 -0.74(-0.41%)
Mar 02, 2015 178.23 179.31 178.18 179.25 103,346,200 +1.12(+0.63%)
Feb 27, 2015 178.63 178.91 178.08 178.13 127,814,696 -0.61(-0.34%)
Feb 26, 2015 178.85 179.01 178.12 178.74 85,852,496 -0.21(-0.12%)
Feb 25, 2015 178.97 179.46 178.60 178.95 86,361,456 -0.15(-0.09%)
Feb 24, 2015 178.52 179.30 178.21 179.10 85,459,144 +0.51(+0.29%)
Feb 23, 2015 178.36 178.59 177.97 178.59 87,898,464 -0.03(-0.01%)
Feb 20, 2015 177.13 178.69 176.50 178.62 166,629,344 +1.06(+0.60%)
Feb 19, 2015 177.07 177.92 176.93 177.55 108,123,360 -0.13(-0.07%)
Feb 18, 2015 177.28 177.75 177.01 177.68 94,691,928 +0.02(+0.01%)
Feb 17, 2015 177.06 177.84 176.81 177.66 90,983,520 +0.28(+0.16%)
Feb 13, 2015 176.78 177.38 177.38 177.38 110,778,128 +0.73(+0.41%)
Feb 12, 2015 175.78 176.72 175.01 176.66 115,194,048 +1.68(+0.96%)
Feb 11, 2015 174.70 175.41 174.04 174.97 107,217,168 +0.10(+0.06%)
Feb 10, 2015 174.09 175.13 173.07 174.87 113,631,800 +1.84(+1.07%)
Feb 09, 2015 173.15 173.88 172.61 173.03 103,048,960 -0.78(-0.45%)
Feb 06, 2015 174.66 175.24 173.27 173.81 148,624,448 -0.48(-0.28%)
Feb 05, 2015 173.22 174.44 173.15 174.29 115,633,696 +1.74(+1.01%)
Feb 04, 2015 172.43 173.66 172.08 172.55 158,529,872 -0.66(-0.38%)
Feb 03, 2015 171.65 173.22 171.27 173.21 146,609,584 +2.47(+1.45%)
Feb 02, 2015 169.16 170.83 167.30 170.74 192,500,032 +2.09(+1.24%)
Jan 30, 2015 169.60 170.95 168.38 168.65 233,842,592 -2.15(-1.26%)
Jan 29, 2015 169.44 171.06 168.00 170.80 205,046,992 +1.56(+0.92%)
Jan 28, 2015 172.64 172.74 169.04 169.23 198,585,456 -2.20(-1.28%)
Jan 27, 2015 171.62 172.60 171.15 171.43 158,238,512 -2.29(-1.32%)
Jan 26, 2015 173.10 173.81 172.37 173.72 108,486,032 +0.41(+0.23%)
Jan 23, 2015 174.01 174.27 173.18 173.32 138,979,712 -0.95(-0.55%)
Jan 22, 2015 172.49 174.41 171.08 174.27 205,579,376 +2.55(+1.49%)
Jan 21, 2015 170.38 172.21 169.91 171.72 145,319,504 +0.87(+0.51%)
Jan 20, 2015 171.14 171.41 169.26 170.85 154,839,584 +0.36(+0.21%)
Jan 16, 2015 168.07 170.49 170.49 170.49 250,576,752 +2.21(+1.31%)
Jan 15, 2015 170.49 170.81 168.17 168.28 207,744,720 -1.56(-0.92%)
Jan 14, 2015 168.82 170.04 167.90 169.84 227,809,632 -1.03(-0.60%)
Jan 13, 2015 172.60 173.75 169.54 170.87 253,572,752 -0.48(-0.28%)
Jan 12, 2015 172.84 173.00 170.74 171.35 170,626,224 -1.35(-0.78%)
Jan 09, 2015 174.53 174.54 172.08 172.71 187,527,632 -1.40(-0.80%)
Jan 08, 2015 172.50 174.32 172.49 174.10 173,959,088 +3.03(+1.77%)
Jan 07, 2015 170.31 171.41 169.86 171.07 148,047,552 +2.11(+1.25%)
Jan 06, 2015 170.88 171.41 168.15 168.96 247,247,136 -1.61(-0.94%)
Jan 05, 2015 172.64 172.81 170.25 170.57 200,400,560 -3.14(-1.81%)
Jan 02, 2015 174.51 174.93 172.65 173.71 143,650,080 -0.09(-0.05%)
Dec 31, 2014 175.87 173.80 173.80 173.80 154,137,632 -1.74(-0.99%)
Dec 30, 2014 176.06 176.19 175.47 175.54 86,928,816 -0.95(-0.54%)
Dec 29, 2014 176.06 176.70 176.00 176.49 94,105,496 +0.24(+0.13%)
Dec 26, 2014 176.14 176.60 176.09 176.25 67,796,712 +0.57(+0.32%)
Dec 24, 2014 175.90 175.68 175.68 175.68 50,810,128 +0.02(+0.01%)
Dec 23, 2014 176.02 176.07 175.37 175.67 142,699,808 +0.24(+0.14%)
Dec 22, 2014 174.82 175.43 174.58 175.43 175,293,728 +0.80(+0.46%)
Dec 19, 2014 174.55 175.31 173.86 174.63 289,846,240 +0.74(+0.43%)
Dec 18, 2014 172.17 179.09 171.48 173.89 305,868,352 +4.20(+2.47%)
Dec 17, 2014 166.87 170.15 166.75 169.69 300,472,704 +3.26(+1.96%)
Dec 16, 2014 166.99 170.20 166.39 166.43 308,059,552 -1.34(-0.80%)
Dec 15, 2014 169.85 170.31 167.16 167.77 225,445,600 -1.16(-0.69%)
Dec 12, 2014 170.41 171.40 168.90 168.93 240,603,904 -2.78(-1.62%)
Dec 11, 2014 171.45 173.39 171.31 171.71 188,702,448 +0.87(+0.51%)
Dec 10, 2014 173.16 173.21 170.65 170.84 189,812,368 -2.78(-1.60%)
Dec 09, 2014 171.86 173.74 171.47 173.63 148,724,464 -0.12(-0.07%)
Dec 08, 2014 174.51 175.01 173.17 173.74 129,059,472 -1.17(-0.67%)
Dec 05, 2014 174.80 175.12 174.53 174.91 108,244,272 +0.29(+0.16%)
Dec 04, 2014 174.53 175.14 173.82 174.63 108,495,504 -0.19(-0.11%)
Dec 03, 2014 174.32 175.04 174.16 174.82 81,927,576 +0.68(+0.39%)
Dec 02, 2014 173.07 174.36 173.05 174.14 88,551,944 +1.11(+0.64%)
Dec 01, 2014 173.57 173.69 172.71 173.03 123,587,216 -1.21(-0.70%)
Nov 28, 2014 174.48 174.80 174.00 174.24 68,840,848 -0.37(-0.21%)
Nov 26, 2014 174.32 174.61 174.61 174.61 73,927,744 +0.45(+0.26%)
Nov 25, 2014 174.53 174.74 173.90 174.16 94,001,064 -0.13(-0.07%)
Nov 24, 2014 174.22 174.40 174.00 174.29 78,141,960 +0.49(+0.28%)
Nov 21, 2014 174.61 174.78 173.21 173.80 169,250,560 +0.93(+0.54%)
Nov 20, 2014 171.77 172.99 171.70 172.88 86,372,504 +0.30(+0.18%)
Nov 19, 2014 172.65 172.85 171.80 172.57 97,835,720 -0.28(-0.16%)
Nov 18, 2014 171.92 173.16 171.92 172.85 90,354,976 +0.99(+0.58%)
Nov 17, 2014 171.42 172.04 171.25 171.86 95,590,304 +0.11(+0.06%)
Nov 14, 2014 171.63 171.96 171.31 171.75 95,629,656 +0.04(+0.02%)
Nov 13, 2014 171.68 172.25 170.88 171.71 101,318,344 +0.19(+0.11%)
Nov 12, 2014 171.00 171.75 170.97 171.51 107,058,952 -0.18(-0.11%)
Nov 11, 2014 171.59 171.81 171.25 171.70 64,602,548 +0.16(+0.10%)
Nov 10, 2014 171.03 171.58 170.82 171.53 78,663,208 +0.54(+0.31%)
Nov 07, 2014 170.85 171.21 170.38 170.99 106,477,456 +0.16(+0.09%)
Nov 06, 2014 170.19 170.93 169.56 170.83 127,050,008 +0.68(+0.40%)
Nov 05, 2014 170.32 170.36 169.41 170.15 108,871,752 +1.07(+0.63%)
Nov 04, 2014 169.22 169.53 168.24 169.09 110,823,704 -0.59(-0.35%)
Nov 03, 2014 169.80 170.25 169.28 169.67 111,250,584 +0.09(+0.05%)
Oct 31, 2014 169.68 169.72 168.83 169.58 174,691,328 +1.92(+1.14%)
Oct 30, 2014 166.60 168.14 166.00 167.66 134,685,200 +1.07(+0.64%)
Oct 29, 2014 166.97 167.07 165.49 166.60 169,456,224 -0.25(-0.15%)
Oct 28, 2014 165.51 166.86 165.44 166.85 126,818,216 +1.89(+1.15%)
Oct 27, 2014 164.59 165.20 164.01 164.96 98,601,136 -0.23(-0.14%)
Oct 24, 2014 164.19 165.23 163.55 165.18 140,234,960 +1.26(+0.77%)
Oct 23, 2014 163.66 164.99 163.44 163.92 184,170,736 +1.88(+1.16%)
Oct 22, 2014 163.49 163.91 161.97 162.04 180,370,416 -1.16(-0.71%)
Oct 21, 2014 161.19 163.31 161.02 163.20 183,971,680 +3.17(+1.98%)
Oct 20, 2014 158.20 160.15 158.15 160.03 154,332,032 +1.54(+0.97%)
Oct 17, 2014 158.45 159.57 157.78 158.49 255,224,368 +1.85(+1.18%)
Oct 16, 2014 153.94 157.74 153.80 156.64 321,422,848 -0.13(-0.09%)
Oct 15, 2014 155.71 157.84 152.98 156.77 452,629,856 -1.07(-0.68%)
Oct 14, 2014 158.45 159.62 157.29 157.84 256,545,600 +0.24(+0.15%)
Oct 13, 2014 160.16 160.74 157.51 157.60 274,156,864 -2.63(-1.64%)
Oct 10, 2014 162.04 162.84 160.19 160.23 263,886,288 -1.85(-1.14%)
Oct 09, 2014 165.10 165.33 161.95 162.08 250,339,152 -3.28(-1.98%)
Oct 08, 2014 162.61 165.59 161.76 165.36 221,591,136 +2.84(+1.75%)
Oct 07, 2014 164.22 164.59 162.48 162.52 175,806,320 -2.55(-1.54%)
Oct 06, 2014 165.95 166.17 164.47 165.06 124,579,168 -0.19(-0.12%)
Oct 03, 2014 164.55 165.61 164.05 165.26 144,565,280 +1.80(+1.10%)
Oct 02, 2014 163.29 164.03 161.75 163.46 186,986,656 +0.03(+0.02%)
Oct 01, 2014 165.41 165.47 163.06 163.43 211,317,792 -2.25(-1.36%)
Sep 30, 2014 166.24 166.76 165.34 165.68 156,064,320 -0.44(-0.26%)
Sep 29, 2014 164.99 166.41 164.86 166.12 113,093,872 -0.30(-0.18%)
Sep 26, 2014 165.41 166.83 165.18 166.42 123,134,112 +1.31(+0.79%)
Sep 25, 2014 167.38 167.39 165.05 165.11 178,550,144 -2.71(-1.61%)
Sep 24, 2014 166.54 167.93 166.10 167.81 127,505,504 +1.30(+0.78%)
Sep 23, 2014 166.87 167.56 166.46 166.51 132,412,032 -0.96(-0.57%)
Sep 22, 2014 168.48 168.50 167.12 167.47 149,272,720 -1.30(-0.77%)
Sep 19, 2014 169.46 169.78 168.43 168.77 144,660,864 -0.15(-0.09%)
Sep 18, 2014 168.54 168.95 168.32 168.93 113,416,656 +0.89(+0.53%)
Sep 17, 2014 168.05 168.81 167.19 168.03 180,685,776 +0.23(+0.13%)
Sep 16, 2014 166.24 168.11 166.15 167.81 138,720,624 +1.25(+0.75%)
Sep 15, 2014 166.70 166.83 166.05 166.55 91,255,536 -0.12(-0.07%)
Sep 12, 2014 167.49 167.50 166.20 166.68 140,354,288 -0.98(-0.58%)
Sep 11, 2014 166.79 167.68 166.67 167.65 79,811,152 +0.19(+0.12%)
Sep 10, 2014 166.93 167.57 166.37 167.46 80,332,760 +0.63(+0.38%)
Sep 09, 2014 167.90 167.86 166.49 166.83 105,776,616 -1.06(-0.63%)
Sep 08, 2014 168.17 168.42 167.40 167.90 76,609,256 -0.44(-0.26%)
Sep 05, 2014 167.54 168.40 166.91 168.33 122,072,968 +0.75(+0.45%)
Sep 04, 2014 168.11 168.72 167.12 167.58 101,765,448 -0.24(-0.14%)
Sep 03, 2014 168.56 168.58 167.59 167.82 68,634,680 -0.09(-0.05%)
Sep 02, 2014 168.22 168.24 167.29 167.91 86,495,488 -0.08(-0.05%)
Aug 29, 2014 167.78 168.00 168.00 168.00 78,740,616 +0.48(+0.28%)
Aug 28, 2014 167.06 167.63 166.89 167.52 69,565,144 -0.09(-0.05%)
Aug 27, 2014 167.76 167.86 167.35 167.61 57,181,552 -0.07(-0.04%)
Aug 26, 2014 167.68 168.08 167.64 167.68 56,475,700 +0.11(+0.07%)
Aug 25, 2014 167.52 167.90 167.29 167.57 76,254,536 +0.84(+0.51%)
Aug 22, 2014 166.85 167.13 166.35 166.72 90,927,224 -0.26(-0.16%)
Aug 21, 2014 166.64 167.20 166.57 166.98 80,958,904 +0.49(+0.29%)
Aug 20, 2014 165.83 166.70 165.80 166.50 86,858,768 +0.44(+0.27%)
Aug 19, 2014 165.59 166.18 165.26 166.06 70,520,816 +0.86(+0.52%)
Aug 18, 2014 164.72 165.27 164.63 165.19 90,055,480 +1.37(+0.84%)
Aug 15, 2014 164.45 164.60 162.68 163.82 167,202,304 -0.03(-0.02%)
Aug 14, 2014 163.35 163.85 163.20 163.85 68,480,360 +0.77(+0.47%)
Aug 13, 2014 162.62 163.27 162.35 163.08 82,421,864 +1.10(+0.68%)
Aug 12, 2014 162.05 162.51 161.49 161.99 87,948,024 -0.22(-0.14%)
Aug 11, 2014 162.35 162.93 162.14 162.21 89,037,224 +0.46(+0.29%)
Aug 08, 2014 160.25 161.85 159.83 161.75 139,799,792 +1.85(+1.16%)
Aug 07, 2014 161.49 161.65 159.49 159.90 162,001,648 -0.87(-0.54%)
Aug 06, 2014 159.96 161.45 159.94 160.76 113,196,272 +0.05(+0.03%)
Aug 05, 2014 161.63 162.05 160.13 160.72 181,704,688 -1.57(-0.97%)
Aug 04, 2014 161.44 162.63 160.75 162.29 104,250,008 +1.16(+0.72%)
Aug 01, 2014 161.18 162.18 160.35 161.12 226,114,336 -0.49(-0.31%)
Jul 31, 2014 164.88 163.87 161.52 161.62 217,314,992 -3.26(-1.97%)
Jul 30, 2014 165.44 165.65 164.19 164.88 124,489,696 +0.03(+0.02%)
Jul 29, 2014 165.87 166.10 164.82 164.85 96,114,728 -0.71(-0.43%)
Jul 28, 2014 165.53 165.80 164.57 165.56 82,705,352 +0.07(+0.04%)
Jul 25, 2014 165.80 165.95 165.17 165.49 91,799,248 -0.78(-0.47%)
Jul 24, 2014 166.42 166.62 166.13 166.27 67,910,816 +0.01(+0.01%)
Jul 23, 2014 166.14 166.44 165.81 166.26 72,018,576 +0.37(+0.22%)
Jul 22, 2014 165.74 166.20 165.62 165.90 80,358,240 +0.72(+0.44%)
Jul 21, 2014 164.97 165.31 164.41 165.18 80,441,568 -0.31(-0.19%)
Jul 18, 2014 164.35 165.65 164.26 165.49 148,540,416 +1.67(+1.02%)
Jul 17, 2014 165.19 165.81 163.58 163.81 170,340,512 -1.88(-1.14%)
Jul 16, 2014 165.82 165.95 165.24 165.69 95,276,560 +0.61(+0.37%)
Jul 15, 2014 165.49 165.79 164.36 165.08 131,611,848 -0.31(-0.19%)
Jul 14, 2014 165.40 165.61 165.26 165.39 69,175,600 +0.83(+0.50%)
Jul 11, 2014 164.24 164.68 163.87 164.56 76,753,088 +0.23(+0.14%)
Jul 10, 2014 163.40 164.78 163.27 164.34 117,568,640 -0.65(-0.40%)
Jul 09, 2014 164.67 165.14 164.31 164.99 87,007,008 +0.74(+0.45%)
Jul 08, 2014 165.02 165.08 163.85 164.26 128,519,288 -1.06(-0.64%)
Jul 07, 2014 165.58 165.71 165.08 165.32 73,469,160 -0.58(-0.35%)
Jul 03, 2014 165.55 165.90 165.90 165.90 63,247,208 +0.81(+0.49%)
Jul 02, 2014 164.93 165.29 164.86 165.08 62,343,468 +0.17(+0.10%)
Jul 01, 2014 164.21 165.42 164.16 164.92 107,682,688 +1.10(+0.67%)
Jun 30, 2014 163.80 164.19 163.66 163.82 83,494,288 -0.08(-0.05%)
Jun 27, 2014 163.20 163.95 163.12 163.90 85,367,288 +0.32(+0.19%)
Jun 26, 2014 163.73 163.75 162.49 163.59 100,372,592 -0.12(-0.07%)
Jun 25, 2014 162.59 163.87 162.59 163.70 98,142,248 +0.74(+0.45%)
Jun 24, 2014 163.66 164.47 162.78 162.97 113,677,248 -0.99(-0.60%)
Jun 23, 2014 164.03 164.10 163.65 163.95 82,259,104 -0.05(-0.03%)
Jun 20, 2014 164.08 164.14 163.80 164.00 120,173,736 +0.33(+0.20%)
Jun 19, 2014 163.63 163.77 163.11 163.67 99,166,488 +0.19(+0.11%)
Jun 18, 2014 162.30 163.58 161.94 163.49 125,766,472 +1.19(+0.73%)
Jun 17, 2014 161.62 162.41 161.45 162.30 100,863,128 +0.45(+0.28%)
Jun 16, 2014 161.51 162.19 161.32 161.85 102,983,296 +0.13(+0.08%)
Jun 13, 2014 161.52 161.87 161.02 161.72 98,457,488 +0.49(+0.31%)
Jun 12, 2014 162.15 162.27 160.87 161.22 121,705,224 -1.15(-0.71%)
Jun 11, 2014 162.36 162.54 162.01 162.37 82,321,152 -0.57(-0.35%)
Jun 10, 2014 162.71 162.97 162.37 162.94 66,711,988 +0.19(+0.11%)
Jun 06, 2014 162.33 162.80 162.26 162.75 94,470,720 +0.77(+0.48%)
Jun 05, 2014 161.12 162.15 160.52 161.98 110,276,096 +1.05(+0.65%)
Jun 04, 2014 160.33 161.02 160.16 160.93 65,929,420 +0.32(+0.20%)
Jun 03, 2014 160.27 160.69 160.15 160.61 76,188,312 -0.08(-0.05%)
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.