Skip to main content

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

544.51 -0.73 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 135.04 135.06 133.94 134.34 164,371,264 -0.43(-0.32%)
Aug 29, 2013 134.25 135.48 134.13 134.76 127,312,496 +0.21(+0.16%)
Aug 28, 2013 134.02 135.03 133.84 134.55 130,775,752 +0.48(+0.36%)
Aug 27, 2013 134.92 136.27 133.98 134.07 187,708,624 -2.19(-1.61%)
Aug 26, 2013 136.91 137.33 136.18 136.27 108,914,888 -0.51(-0.37%)
Aug 23, 2013 136.72 136.95 136.08 136.78 110,727,152 +0.46(+0.34%)
Aug 22, 2013 135.36 136.50 135.35 136.31 120,758,256 +1.23(+0.91%)
Aug 21, 2013 135.54 136.29 134.78 135.08 187,873,104 -0.84(-0.62%)
Aug 20, 2013 135.48 136.43 135.33 135.92 108,504,856 +0.66(+0.49%)
Aug 19, 2013 135.97 136.44 135.25 135.26 117,154,288 -0.87(-0.64%)
Aug 16, 2013 136.31 136.78 135.91 136.13 159,424,416 -0.45(-0.33%)
Aug 15, 2013 137.42 137.44 136.34 136.58 175,108,400 -1.94(-1.40%)
Aug 14, 2013 139.16 139.38 138.48 138.51 96,185,768 -0.71(-0.51%)
Aug 13, 2013 139.06 139.47 138.24 139.23 98,180,712 +0.41(+0.29%)
Aug 12, 2013 138.28 138.98 138.22 138.82 82,916,152 -0.16(-0.12%)
Aug 09, 2013 139.21 139.63 138.50 138.98 111,900,128 -0.40(-0.29%)
Aug 08, 2013 139.53 139.70 138.67 139.38 119,029,912 +0.51(+0.37%)
Aug 07, 2013 138.88 139.07 138.36 138.88 102,815,248 -0.45(-0.32%)
Aug 06, 2013 139.85 140.16 139.02 139.33 97,201,040 -0.80(-0.57%)
Aug 05, 2013 140.02 140.34 139.84 140.12 65,488,024 -0.21(-0.15%)
Aug 02, 2013 139.78 140.35 139.59 140.33 110,998,832 +0.24(+0.17%)
Aug 01, 2013 139.54 140.21 139.47 140.09 134,242,560 +1.60(+1.16%)
Jul 31, 2013 138.68 139.43 138.31 138.49 173,379,216 +0.10(+0.07%)
Jul 30, 2013 138.81 138.96 138.06 138.39 103,686,480 -0.00(-0.00%)
Jul 29, 2013 138.47 138.78 138.00 138.39 97,091,248 -0.43(-0.31%)
Jul 26, 2013 138.09 138.86 137.51 138.82 131,340,352 +0.15(+0.11%)
Jul 25, 2013 138.09 138.79 137.86 138.67 135,329,536 +0.34(+0.24%)
Jul 24, 2013 139.38 139.43 138.06 138.34 137,453,872 -0.51(-0.37%)
Jul 23, 2013 139.38 139.41 138.77 138.84 98,411,032 -0.30(-0.21%)
Jul 22, 2013 138.95 139.34 138.74 139.14 96,638,728 +0.27(+0.20%)
Jul 19, 2013 138.34 138.92 138.16 138.87 126,488,360 +0.25(+0.18%)
Jul 18, 2013 138.16 138.95 138.07 138.62 126,103,584 +0.79(+0.57%)
Jul 17, 2013 138.04 138.30 137.70 137.83 111,812,384 +0.32(+0.23%)
Jul 16, 2013 138.12 138.20 137.14 137.52 108,017,296 -0.52(-0.37%)
Jul 15, 2013 137.50 138.23 137.65 138.03 84,544,720 +0.53(+0.39%)
Jul 12, 2013 137.41 137.85 137.19 137.50 126,952,520 +0.06(+0.04%)
Jul 11, 2013 137.18 137.59 135.59 137.45 165,034,640 +1.84(+1.36%)
Jul 10, 2013 135.42 136.06 135.14 135.60 147,061,584 +0.05(+0.04%)
Jul 09, 2013 135.43 135.72 134.85 135.55 145,241,840 +0.97(+0.72%)
Jul 08, 2013 134.51 134.94 134.28 134.58 130,255,632 +0.76(+0.57%)
Jul 05, 2013 133.37 133.87 132.41 133.82 149,128,992 +1.43(+1.08%)
Jul 03, 2013 131.74 132.79 131.52 132.39 91,629,032 +0.06(+0.04%)
Jul 02, 2013 132.26 133.23 131.75 132.33 176,405,456 -0.12(-0.09%)
Jul 01, 2013 132.38 133.38 132.23 132.46 160,416,160 +0.77(+0.59%)
Jun 28, 2013 131.86 132.49 131.23 131.69 195,403,744 -0.54(-0.41%)
Jun 27, 2013 132.24 132.84 132.12 132.23 157,626,256 +0.77(+0.59%)
Jun 26, 2013 131.23 131.75 130.72 131.46 164,134,400 +1.28(+0.99%)
Jun 25, 2013 130.09 131.42 129.22 130.17 197,381,072 +1.24(+0.96%)
Jun 24, 2013 129.22 130.05 127.83 128.93 270,449,312 -1.65(-1.26%)
Jun 21, 2013 131.04 131.14 129.26 130.58 331,299,456 +0.42(+0.32%)
Jun 20, 2013 132.17 133.48 129.82 130.16 393,130,400 -3.31(-2.48%)
Jun 19, 2013 135.22 135.46 133.41 133.47 252,340,256 -1.87(-1.38%)
Jun 18, 2013 134.35 135.54 134.34 135.33 140,366,432 +1.06(+0.79%)
Jun 17, 2013 134.15 134.91 133.28 134.28 166,860,368 +1.03(+0.78%)
Jun 14, 2013 133.94 134.46 133.03 133.24 172,917,936 -0.84(-0.63%)
Jun 13, 2013 132.00 134.32 131.71 134.09 200,068,592 +2.01(+1.52%)
Jun 12, 2013 134.09 134.23 131.96 132.08 216,832,064 -1.10(-0.83%)
Jun 11, 2013 133.34 134.36 132.89 133.18 195,211,200 -1.39(-1.03%)
Jun 10, 2013 134.99 135.06 134.22 134.57 125,625,064 +0.00(+0.00%)
Jun 07, 2013 133.79 134.69 133.21 134.57 230,648,400 +1.69(+1.27%)
Jun 06, 2013 131.63 132.89 130.85 132.88 245,039,776 +1.19(+0.90%)
Jun 05, 2013 133.17 133.44 131.57 131.69 258,901,840 -1.87(-1.40%)
Jun 04, 2013 134.28 134.81 132.88 133.56 192,987,040 -0.64(-0.48%)
Jun 03, 2013 133.78 134.29 132.82 134.20 205,736,560 +0.74(+0.55%)
May 31, 2013 135.03 135.80 133.27 133.46 216,579,936 -1.95(-1.44%)
May 30, 2013 135.02 136.03 134.91 135.41 130,582,024 +0.50(+0.37%)
May 29, 2013 135.07 135.38 134.19 134.91 196,277,968 -0.88(-0.65%)
May 28, 2013 136.40 137.00 135.39 135.79 175,785,312 +0.81(+0.60%)
May 24, 2013 134.30 135.04 133.90 134.98 185,625,424 -0.11(-0.09%)
May 23, 2013 134.05 135.47 133.87 135.10 258,218,368 -0.39(-0.29%)
May 22, 2013 136.64 138.06 134.87 135.49 298,570,496 -1.01(-0.74%)
May 21, 2013 136.43 137.02 135.96 136.50 117,233,328 +0.20(+0.14%)
May 20, 2013 136.19 136.84 136.05 136.31 104,126,504 -0.01(-0.01%)
May 17, 2013 135.51 136.40 135.33 136.32 158,961,216 +1.31(+0.97%)
May 16, 2013 135.37 135.84 134.81 135.01 134,477,536 -0.63(-0.47%)
May 15, 2013 134.70 135.92 134.66 135.64 147,735,424 +2.10(+1.57%)
May 13, 2013 133.26 133.76 132.95 133.54 100,053,392 +0.11(+0.08%)
May 10, 2013 133.09 133.55 132.70 133.43 126,387,768 +0.43(+0.32%)
May 09, 2013 133.32 133.67 132.67 133.00 130,550,640 -0.38(-0.28%)
May 08, 2013 132.62 133.42 132.55 133.38 119,136,568 +0.61(+0.46%)
May 07, 2013 132.39 132.81 132.01 132.77 110,257,408 +0.67(+0.51%)
May 06, 2013 131.87 132.29 131.81 132.10 81,756,832 +0.34(+0.26%)
May 03, 2013 131.58 132.12 130.47 131.77 176,597,712 +1.32(+1.01%)
May 02, 2013 129.57 130.56 129.45 130.44 117,991,072 +1.20(+0.93%)
May 01, 2013 130.10 130.17 129.10 129.25 169,983,424 -1.14(-0.88%)
Apr 30, 2013 130.05 130.42 129.51 130.39 141,960,384 +0.31(+0.24%)
Apr 29, 2013 129.56 130.36 129.36 130.08 108,378,992 +0.87(+0.67%)
Apr 26, 2013 129.29 129.48 128.96 129.21 117,467,232 -0.23(-0.18%)
Apr 25, 2013 129.29 130.05 129.10 129.44 160,321,952 +0.52(+0.41%)
Apr 24, 2013 128.88 129.26 128.64 128.92 118,318,784 +0.08(+0.06%)
Apr 23, 2013 128.16 128.96 127.52 128.84 203,231,920 +1.31(+1.03%)
Apr 22, 2013 127.20 127.82 126.36 127.52 130,423,704 +0.56(+0.44%)
Apr 19, 2013 125.86 127.02 125.85 126.96 183,273,760 +1.09(+0.87%)
Apr 18, 2013 126.87 126.90 125.38 125.86 205,098,784 -0.79(-0.63%)
Apr 17, 2013 127.62 127.64 125.98 126.66 277,549,568 -1.88(-1.46%)
Apr 16, 2013 127.62 128.60 127.31 128.53 180,378,928 +1.87(+1.48%)
Apr 15, 2013 129.02 129.12 126.65 126.66 265,177,552 -3.01(-2.32%)
Apr 12, 2013 129.57 129.87 128.95 129.67 142,500,416 -0.32(-0.25%)
Apr 11, 2013 129.59 130.41 129.46 129.99 134,767,024 +0.43(+0.33%)
Apr 10, 2013 128.34 129.73 128.31 129.56 165,518,960 +1.57(+1.23%)
Apr 09, 2013 127.79 128.46 127.37 128.00 123,450,400 +0.44(+0.35%)
Apr 08, 2013 126.67 127.56 126.36 127.55 105,851,104 +0.86(+0.68%)
Apr 05, 2013 125.71 126.85 125.56 126.69 195,535,376 -0.57(-0.45%)
Apr 04, 2013 126.92 127.52 126.64 127.27 161,444,048 +0.52(+0.41%)
Apr 03, 2013 128.13 128.22 126.42 126.75 188,613,856 -1.30(-1.01%)
Apr 02, 2013 127.88 128.37 127.69 128.05 124,202,576 +0.63(+0.49%)
Apr 01, 2013 127.86 128.13 127.11 127.42 121,440,704 -0.51(-0.40%)
Mar 28, 2013 127.46 128.08 127.18 127.93 126,056,960 +0.39(+0.31%)
Mar 27, 2013 126.78 127.58 126.57 127.54 122,336,096 +0.00(+0.00%)
Mar 26, 2013 127.05 127.57 126.91 127.54 105,639,760 +1.01(+0.80%)
Mar 25, 2013 127.39 127.60 126.04 126.53 185,189,936 -0.53(-0.42%)
Mar 22, 2013 126.44 127.06 126.35 127.06 136,136,768 +1.01(+0.80%)
Mar 21, 2013 126.37 127.09 125.83 126.04 157,333,456 -1.09(-0.86%)
Mar 20, 2013 126.99 127.34 126.78 127.13 139,240,960 +0.88(+0.70%)
Mar 19, 2013 126.81 126.98 125.42 126.25 204,907,104 -0.29(-0.23%)
Mar 18, 2013 126.03 127.09 125.91 126.54 155,063,616 -0.70(-0.55%)
Mar 15, 2013 127.26 127.42 126.82 127.24 169,738,272 -0.17(-0.13%)
Mar 14, 2013 127.07 127.47 126.74 127.41 155,238,176 +0.67(+0.53%)
Mar 13, 2013 126.62 126.92 126.19 126.74 113,726,568 +0.18(+0.14%)
Mar 12, 2013 126.75 126.90 126.18 126.56 129,988,368 -0.28(-0.22%)
Mar 11, 2013 126.27 126.85 126.11 126.84 102,517,848 +0.48(+0.38%)
Mar 08, 2013 126.38 126.53 125.73 126.36 151,901,872 +0.54(+0.43%)
Mar 07, 2013 125.76 125.99 125.62 125.82 105,745,424 +0.22(+0.18%)
Mar 06, 2013 125.88 125.94 125.32 125.60 116,107,096 +0.17(+0.14%)
Mar 05, 2013 124.92 125.76 124.90 125.43 149,344,048 +1.11(+0.90%)
Mar 04, 2013 123.37 124.31 123.18 124.31 119,833,512 +0.66(+0.53%)
Mar 01, 2013 122.83 123.84 122.28 123.66 209,897,424 +0.41(+0.33%)
Feb 28, 2013 123.62 124.28 123.09 123.25 155,813,488 -0.24(-0.20%)
Feb 27, 2013 121.85 123.84 121.75 123.49 185,266,880 +1.54(+1.26%)
Feb 26, 2013 121.71 122.10 120.91 121.96 229,228,928 +0.83(+0.68%)
Feb 25, 2013 124.08 124.27 121.13 121.13 292,079,008 -2.35(-1.90%)
Feb 22, 2013 122.88 123.48 122.34 123.48 130,828,936 +1.19(+0.98%)
Feb 21, 2013 122.72 123.10 121.89 122.28 222,965,168 -0.75(-0.61%)
Feb 20, 2013 124.49 124.53 122.97 123.03 197,315,248 -1.55(-1.25%)
Feb 19, 2013 123.87 124.61 123.70 124.58 116,930,680 +0.93(+0.75%)
Feb 15, 2013 123.92 124.05 123.20 123.66 264,749,536 -0.15(-0.12%)
Feb 14, 2013 123.31 123.95 123.18 123.80 99,394,592 +0.11(+0.09%)
Feb 13, 2013 123.84 124.06 123.34 123.69 101,151,736 +0.11(+0.09%)
Feb 12, 2013 123.39 123.81 123.25 123.58 80,341,864 +0.20(+0.17%)
Feb 11, 2013 123.36 123.49 123.08 123.38 90,704,256 -0.03(-0.02%)
Feb 08, 2013 122.93 123.48 122.93 123.41 126,864,520 +0.68(+0.56%)
Feb 07, 2013 122.92 123.04 121.83 122.72 199,755,872 -0.16(-0.13%)
Feb 06, 2013 122.36 122.97 122.28 122.89 170,646,864 +1.32(+1.09%)
Feb 04, 2013 122.20 122.97 121.48 121.56 195,479,648 -1.39(-1.13%)
Feb 01, 2013 122.47 123.10 122.26 122.95 161,355,632 +1.25(+1.03%)
Jan 31, 2013 121.85 122.25 121.62 121.70 133,746,936 -0.30(-0.25%)
Jan 30, 2013 122.46 122.71 121.89 122.00 168,923,552 -0.48(-0.39%)
Jan 29, 2013 121.75 122.63 121.67 122.48 129,927,552 +0.48(+0.39%)
Jan 28, 2013 122.18 122.21 121.54 122.00 139,382,864 -0.15(-0.12%)
Jan 25, 2013 121.84 122.14 121.43 122.14 181,090,208 +0.68(+0.56%)
Jan 24, 2013 121.25 122.06 121.14 121.46 179,861,648 +0.03(+0.03%)
Jan 23, 2013 121.23 121.53 121.02 121.43 128,384,128 +0.20(+0.16%)
Jan 22, 2013 120.58 121.23 120.30 121.23 137,414,336 +0.65(+0.54%)
Jan 18, 2013 120.29 120.71 119.85 120.58 209,000,912 +0.27(+0.22%)
Jan 17, 2013 120.07 120.66 119.62 120.32 164,388,656 +0.77(+0.65%)
Jan 16, 2013 119.32 119.73 119.19 119.54 128,879,280 -0.02(-0.01%)
Jan 15, 2013 118.92 119.67 118.87 119.56 114,570,608 +0.08(+0.07%)
Jan 14, 2013 119.41 119.56 119.04 119.48 110,094,160 -0.08(-0.07%)
Jan 11, 2013 119.53 119.62 119.19 119.56 140,099,152 -0.01(-0.01%)
Jan 10, 2013 119.28 119.58 118.67 119.57 160,705,408 +0.94(+0.79%)
Jan 09, 2013 118.58 118.95 118.40 118.62 111,503,712 +0.30(+0.25%)
Jan 08, 2013 118.45 118.62 117.86 118.32 149,019,664 -0.34(-0.29%)
Jan 07, 2013 118.57 119.05 118.23 118.67 135,225,792 -0.33(-0.27%)
Jan 04, 2013 118.67 119.19 118.42 118.99 143,697,168 +0.52(+0.44%)
Jan 03, 2013 118.68 118.99 118.15 118.47 177,975,712 -0.27(-0.22%)
Jan 02, 2013 118.07 118.81 117.66 118.74 235,903,424 +3.12(+2.70%)
Dec 31, 2012 113.54 115.83 113.44 115.62 255,130,832 +1.78(+1.56%)
Dec 28, 2012 114.33 114.97 113.71 113.84 183,046,688 -1.25(-1.08%)
Dec 27, 2012 115.27 115.50 113.75 115.08 206,334,464 -0.15(-0.13%)
Dec 26, 2012 115.96 116.02 114.91 115.23 130,274,592 -0.49(-0.42%)
Dec 24, 2012 115.83 115.89 115.59 115.72 66,270,964 -0.36(-0.31%)
Dec 21, 2012 117.14 117.14 115.39 116.08 302,461,120 -1.06(-0.91%)
Dec 20, 2012 116.47 117.16 116.22 117.14 208,410,144 +0.67(+0.58%)
Dec 19, 2012 117.47 117.52 116.43 116.47 186,720,352 -0.87(-0.74%)
Dec 18, 2012 116.24 117.45 116.07 117.34 220,016,176 +1.29(+1.11%)
Dec 17, 2012 115.00 116.12 114.97 116.05 177,425,216 +1.34(+1.17%)
Dec 14, 2012 114.88 115.09 114.53 114.71 170,587,728 -0.42(-0.37%)
Dec 13, 2012 115.77 116.10 114.85 115.13 167,780,704 -0.71(-0.61%)
Dec 12, 2012 116.24 116.68 115.68 115.84 180,582,880 +0.06(+0.05%)
Dec 11, 2012 115.48 116.33 115.42 115.79 188,788,608 +0.78(+0.68%)
Dec 10, 2012 114.80 115.28 114.75 115.01 122,027,136 +0.05(+0.04%)
Dec 07, 2012 115.05 115.18 114.36 114.96 134,692,448 +0.35(+0.31%)
Dec 06, 2012 114.12 114.66 113.95 114.61 127,780,976 +0.39(+0.34%)
Dec 05, 2012 114.12 114.75 113.31 114.22 182,327,760 +0.20(+0.18%)
Dec 04, 2012 114.17 114.52 113.71 114.02 157,858,640 -0.73(-0.64%)
Nov 30, 2012 114.74 114.96 114.35 114.75 169,183,648 +0.03(+0.02%)
Nov 29, 2012 114.62 115.04 114.12 114.72 186,948,320 +0.53(+0.47%)
Nov 28, 2012 112.82 114.25 112.20 114.19 219,087,280 +0.91(+0.81%)
Nov 27, 2012 113.75 114.13 113.20 113.28 158,403,056 -0.58(-0.51%)
Nov 26, 2012 113.53 114.11 113.16 113.86 123,457,144 -0.24(-0.21%)
Nov 23, 2012 113.12 114.14 113.04 114.10 81,030,216 +1.53(+1.36%)
Nov 21, 2012 112.45 112.66 112.23 112.57 101,224,968 +0.21(+0.19%)
Nov 20, 2012 112.13 112.54 111.46 112.36 147,963,456 +0.05(+0.04%)
Nov 19, 2012 111.32 112.33 110.11 112.31 187,565,856 +2.23(+2.02%)
Nov 16, 2012 109.70 110.30 108.73 110.08 296,677,568 +0.54(+0.49%)
Nov 15, 2012 109.77 110.18 109.12 109.54 220,478,160 -0.18(-0.17%)
Nov 14, 2012 111.57 111.74 109.47 109.72 237,094,304 -1.50(-1.35%)
Nov 13, 2012 111.03 112.41 110.88 111.23 152,250,512 -0.38(-0.34%)
Nov 12, 2012 111.87 112.05 111.36 111.61 120,543,432 +0.08(+0.08%)
Nov 09, 2012 111.09 112.56 111.03 111.53 249,071,392 +0.10(+0.09%)
Nov 08, 2012 112.78 113.34 111.34 111.43 224,696,352 -1.36(-1.20%)
Nov 07, 2012 114.35 114.37 112.25 112.78 327,083,072 -2.62(-2.27%)
Nov 06, 2012 114.80 115.85 114.73 115.40 132,049,704 +0.90(+0.78%)
Nov 05, 2012 114.10 114.76 113.76 114.50 121,134,888 +0.23(+0.20%)
Nov 02, 2012 115.98 116.01 114.15 114.27 170,588,256 -1.03(-0.89%)
Nov 01, 2012 114.34 115.44 114.24 115.30 125,044,000 +1.20(+1.05%)
Oct 31, 2012 114.50 114.65 113.56 114.10 127,949,600 +0.00(+0.00%)
Oct 26, 2012 114.06 114.10 114.10 114.10 180,896,960 -0.07(-0.06%)
Oct 25, 2012 114.64 114.85 113.47 114.17 166,292,304 +0.33(+0.29%)
Oct 24, 2012 114.57 114.71 113.66 113.83 148,581,440 -0.32(-0.28%)
Oct 23, 2012 114.51 114.67 113.68 114.16 237,747,824 -1.59(-1.37%)
Oct 19, 2012 117.49 117.50 115.47 115.75 229,981,056 -1.96(-1.67%)
Oct 18, 2012 117.71 118.27 117.31 117.71 183,288,784 -0.31(-0.26%)
Oct 17, 2012 117.56 118.11 117.39 118.02 159,515,680 +0.53(+0.45%)
Oct 16, 2012 116.85 117.56 116.77 117.48 134,578,240 +1.18(+1.01%)
Oct 15, 2012 115.62 116.42 115.25 116.30 133,142,424 +0.96(+0.83%)
Oct 12, 2012 115.80 116.20 115.09 115.34 153,839,136 -0.38(-0.33%)
Oct 11, 2012 116.47 116.64 115.70 115.72 153,061,664 +0.06(+0.06%)
Oct 10, 2012 116.39 116.50 115.50 115.66 153,572,032 -0.74(-0.64%)
Oct 09, 2012 117.47 117.57 116.36 116.40 184,101,184 -1.16(-0.99%)
Oct 08, 2012 117.53 117.95 117.30 117.56 96,965,928 -0.40(-0.34%)
Oct 05, 2012 118.59 118.79 117.61 117.97 154,433,584 +0.01(+0.01%)
Oct 04, 2012 117.56 118.13 117.40 117.95 153,936,416 +0.84(+0.71%)
Oct 03, 2012 116.96 117.39 116.34 117.12 149,988,112 +0.48(+0.41%)
Oct 02, 2012 116.98 117.17 116.10 116.64 140,436,704 +0.12(+0.11%)
Oct 01, 2012 116.66 117.60 116.25 116.52 168,322,992 +0.30(+0.26%)
Sep 28, 2012 116.31 116.69 115.80 116.22 186,685,424 -0.54(-0.46%)
Sep 27, 2012 116.15 117.02 115.84 116.76 138,424,000 +1.09(+0.94%)
Sep 26, 2012 116.29 116.33 115.39 115.67 181,301,376 -0.65(-0.56%)
Sep 25, 2012 117.82 118.05 116.29 116.32 164,856,592 -1.25(-1.06%)
Sep 24, 2012 117.17 117.84 117.08 117.57 118,477,528 -0.18(-0.15%)
Sep 21, 2012 118.37 118.39 117.70 117.75 134,706,192 -0.05(-0.04%)
Sep 20, 2012 117.25 117.86 116.93 117.80 191,714,992 +0.01(+0.01%)
Sep 19, 2012 117.86 118.17 117.56 117.79 159,715,504 +0.06(+0.05%)
Sep 18, 2012 117.62 117.88 117.43 117.73 122,420,008 -0.10(-0.08%)
Sep 17, 2012 117.98 118.18 117.53 117.82 148,383,392 -0.40(-0.34%)
Sep 14, 2012 117.93 118.92 117.84 118.22 211,446,672 +0.52(+0.44%)
Sep 13, 2012 115.92 118.06 115.61 117.70 280,570,464 +1.77(+1.52%)
Sep 12, 2012 115.94 116.06 115.54 115.94 109,106,056 +0.39(+0.33%)
Sep 11, 2012 115.30 115.92 115.27 115.55 110,388,880 +0.32(+0.28%)
Sep 10, 2012 115.78 115.97 115.19 115.23 107,581,528 -0.66(-0.57%)
Sep 07, 2012 115.63 115.94 115.53 115.89 133,600,632 +0.45(+0.39%)
Sep 06, 2012 113.82 115.44 113.81 115.44 196,847,072 +2.30(+2.03%)
Sep 05, 2012 113.28 113.59 112.92 113.14 125,157,152 -0.10(-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.