Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

598.19 +2.58 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 397.05 397.92 395.82 396.74 89,960,184 -2.62(-0.66%)
Apr 29, 2021 399.61 399.99 395.92 399.36 82,563,232 +2.53(+0.64%)
Apr 28, 2021 397.22 398.36 396.36 396.83 53,860,644 -0.11(-0.03%)
Apr 27, 2021 397.33 397.53 395.79 396.94 53,978,340 -0.08(-0.02%)
Apr 26, 2021 396.87 397.61 396.27 397.03 55,107,184 +0.83(+0.21%)
Apr 23, 2021 392.52 397.64 392.45 396.20 77,074,272 +4.25(+1.08%)
Apr 22, 2021 395.39 396.24 390.87 391.95 102,706,664 -3.61(-0.91%)
Apr 21, 2021 391.23 395.77 391.09 395.57 69,905,992 +3.71(+0.95%)
Apr 20, 2021 393.51 394.63 390.36 391.86 86,055,976 -2.89(-0.73%)
Apr 19, 2021 395.75 396.20 393.40 394.75 82,418,600 -1.95(-0.49%)
Apr 16, 2021 396.69 397.32 395.24 396.70 86,289,496 +1.32(+0.33%)
Apr 15, 2021 393.35 395.65 393.30 395.38 63,304,724 +4.20(+1.07%)
Apr 14, 2021 392.49 393.56 390.62 391.17 64,756,572 -1.34(-0.34%)
Apr 13, 2021 391.25 393.15 390.86 392.51 59,430,288 +1.16(+0.30%)
Apr 12, 2021 390.60 391.63 389.99 391.36 59,602,296 +0.14(+0.04%)
Apr 09, 2021 388.26 391.38 388.14 391.21 64,271,772 +2.82(+0.73%)
Apr 08, 2021 387.83 388.44 386.88 388.39 60,815,620 +1.83(+0.47%)
Apr 07, 2021 385.94 386.90 385.47 386.55 58,611,552 +0.45(+0.12%)
Apr 06, 2021 385.76 387.17 385.42 386.11 65,032,356 -0.23(-0.06%)
Apr 05, 2021 383.58 386.89 383.50 386.33 96,404,800 +5.47(+1.44%)
Apr 01, 2021 378.77 380.93 378.56 380.87 104,849,728 +4.07(+1.08%)
Mar 31, 2021 375.86 378.39 375.83 376.80 118,533,192 +1.52(+0.41%)
Mar 30, 2021 374.98 375.96 373.65 375.28 80,155,816 -1.00(-0.27%)
Mar 29, 2021 374.96 377.20 373.45 376.28 113,674,072 -0.19(-0.05%)
Mar 26, 2021 371.67 376.88 371.06 376.47 120,339,352 +5.97(+1.61%)
Mar 25, 2021 366.96 371.30 364.98 370.50 121,978,952 +2.07(+0.56%)
Mar 24, 2021 371.73 373.40 368.38 368.42 102,582,664 -1.88(-0.51%)
Mar 23, 2021 372.60 374.07 369.51 370.31 95,119,504 -2.94(-0.79%)
Mar 22, 2021 370.81 374.65 370.75 373.24 77,565,696 +2.96(+0.80%)
Mar 19, 2021 370.67 372.27 368.07 370.29 119,513,976 -0.69(-0.18%)
Mar 18, 2021 373.82 375.94 370.28 370.97 121,637,056 -5.48(-1.45%)
Mar 17, 2021 373.86 377.26 372.70 376.45 103,268,064 +1.28(+0.34%)
Mar 16, 2021 376.27 376.99 374.38 375.17 77,738,320 -0.47(-0.13%)
Mar 15, 2021 373.67 375.90 371.49 375.64 77,621,552 +2.23(+0.60%)
Mar 12, 2021 371.53 373.56 370.71 373.42 68,227,464 +0.50(+0.13%)
Mar 11, 2021 371.68 374.93 371.22 372.92 90,786,072 +3.74(+1.01%)
Mar 10, 2021 369.28 370.90 367.84 369.17 115,721,264 +2.28(+0.62%)
Mar 09, 2021 365.64 369.49 361.73 366.89 119,728,080 +5.17(+1.43%)
Mar 08, 2021 364.51 367.37 361.44 361.72 129,746,576 -1.81(-0.50%)
Mar 05, 2021 360.53 364.61 353.12 363.53 160,444,160 +6.57(+1.84%)
Mar 04, 2021 361.25 363.88 352.40 356.97 192,972,752 -4.47(-1.24%)
Mar 03, 2021 365.58 366.57 361.34 361.44 126,054,464 -4.85(-1.32%)
Mar 02, 2021 369.40 369.64 365.78 366.29 83,790,928 -2.88(-0.78%)
Mar 01, 2021 365.39 370.44 360.63 369.17 110,719,520 +8.74(+2.42%)
Feb 26, 2021 364.22 365.38 358.42 360.44 161,142,768 -1.87(-0.52%)
Feb 25, 2021 369.96 371.35 360.83 362.30 154,152,448 -8.95(-2.41%)
Feb 24, 2021 366.09 371.68 365.09 371.25 76,221,688 +4.05(+1.10%)
Feb 23, 2021 364.51 368.58 360.28 367.20 112,847,592 +0.45(+0.12%)
Feb 22, 2021 366.79 369.21 366.48 366.76 70,874,584 -2.84(-0.77%)
Feb 19, 2021 371.53 371.83 369.14 369.60 87,842,352 -0.65(-0.18%)
Feb 18, 2021 369.18 371.01 367.43 370.25 62,848,456 -1.58(-0.43%)
Feb 17, 2021 369.97 372.09 368.94 371.83 55,545,796 +0.08(+0.02%)
Feb 16, 2021 373.32 373.52 371.02 371.75 53,517,024 -0.32(-0.09%)
Feb 12, 2021 369.43 372.32 369.35 372.07 53,389,932 +1.83(+0.49%)
Feb 11, 2021 370.75 371.17 367.77 370.24 45,118,672 +0.60(+0.16%)
Feb 10, 2021 371.58 371.73 367.20 369.65 61,986,528 -0.16(-0.04%)
Feb 09, 2021 369.20 370.41 368.78 369.81 37,435,436 -0.25(-0.07%)
Feb 08, 2021 368.88 370.10 368.01 370.05 40,083,508 +2.65(+0.72%)
Feb 05, 2021 367.87 368.12 365.92 367.40 51,360,108 +1.44(+0.39%)
Feb 04, 2021 362.90 366.01 361.96 365.96 49,606,520 +4.11(+1.14%)
Feb 03, 2021 362.40 363.60 360.55 361.85 54,999,060 +0.29(+0.08%)
Feb 02, 2021 359.76 363.15 356.61 361.56 67,405,520 +5.04(+1.41%)
Feb 01, 2021 354.14 357.57 350.98 356.52 79,732,784 +5.84(+1.66%)
Jan 29, 2021 355.95 356.94 348.98 350.69 133,772,528 -7.16(-2.00%)
Jan 28, 2021 356.64 361.92 356.20 357.85 99,076,016 +3.05(+0.86%)
Jan 27, 2021 360.30 360.40 352.52 354.80 129,480,008 -8.89(-2.44%)
Jan 26, 2021 365.22 365.64 363.45 363.69 44,686,880 -0.57(-0.16%)
Jan 25, 2021 363.57 364.62 358.63 364.25 74,110,136 +1.43(+0.39%)
Jan 22, 2021 362.23 364.00 361.83 362.82 55,018,964 -1.29(-0.35%)
Jan 21, 2021 364.35 364.79 363.17 364.11 50,467,908 +0.33(+0.09%)
Jan 20, 2021 361.15 364.63 360.75 363.78 64,965,164 +4.97(+1.38%)
Jan 19, 2021 358.52 359.37 357.01 358.81 53,836,044 +2.80(+0.79%)
Jan 15, 2021 356.99 357.80 354.12 356.02 113,083,576 -2.62(-0.73%)
Jan 14, 2021 360.65 361.17 358.29 358.63 52,475,800 -1.26(-0.35%)
Jan 13, 2021 358.85 360.91 358.06 359.89 47,646,948 +0.97(+0.27%)
Jan 12, 2021 359.04 359.96 356.64 358.93 55,353,204 +0.08(+0.02%)
Jan 11, 2021 358.06 360.64 357.93 358.85 53,856,152 -2.44(-0.67%)
Jan 08, 2021 360.65 361.51 357.35 361.29 75,639,432 +2.05(+0.57%)
Jan 07, 2021 356.40 360.00 356.22 359.24 72,224,800 +5.26(+1.49%)
Jan 06, 2021 350.34 357.23 349.78 353.98 113,352,200 +2.10(+0.60%)
Jan 05, 2021 348.82 352.99 348.77 351.88 69,675,072 +2.41(+0.69%)
Jan 04, 2021 355.65 355.78 345.71 349.47 116,089,456 -4.82(-1.36%)
Dec 31, 2020 354.30 354.30 354.30 52,128,456 +1.79(+0.51%)
Dec 30, 2020 352.84 353.56 352.11 352.50 52,128,456 +0.50(+0.14%)
Dec 29, 2020 354.23 354.41 351.40 352.00 56,490,736 -0.67(-0.19%)
Dec 28, 2020 352.27 353.07 351.63 352.68 40,999,848 +3.00(+0.86%)
Dec 24, 2020 348.80 349.70 348.20 349.67 27,920,356 +1.36(+0.39%)
Dec 23, 2020 348.99 350.26 347.98 348.32 48,618,048 +0.31(+0.09%)
Dec 22, 2020 348.92 349.04 346.86 348.00 50,606,216 -0.59(-0.17%)
Dec 21, 2020 345.85 358.63 343.07 348.59 101,370,240 -1.25(-0.36%)
Dec 18, 2020 351.54 351.71 347.79 349.84 144,090,192 -1.40(-0.40%)
Dec 17, 2020 350.96 351.45 350.12 351.24 67,827,072 +1.95(+0.56%)
Dec 16, 2020 348.96 350.23 348.06 349.29 61,837,188 +0.55(+0.16%)
Dec 15, 2020 346.68 348.74 345.28 348.74 67,704,224 +4.65(+1.35%)
Dec 14, 2020 347.85 348.94 343.91 344.09 73,174,832 -1.55(-0.45%)
Dec 11, 2020 344.32 346.05 342.77 345.64 61,147,644 -0.41(-0.12%)
Dec 10, 2020 344.76 347.11 343.87 346.05 61,063,776 -0.11(-0.03%)
Dec 09, 2020 349.96 350.12 345.31 346.16 78,437,352 -3.13(-0.90%)
Dec 08, 2020 346.98 349.87 346.93 349.29 44,678,792 +1.02(+0.29%)
Dec 07, 2020 348.20 348.77 346.98 348.27 51,587,540 -0.72(-0.21%)
Dec 04, 2020 346.60 348.99 346.51 348.99 53,783,468 +2.98(+0.86%)
Dec 03, 2020 346.00 347.42 344.88 346.01 66,412,456 -0.22(-0.06%)
Dec 02, 2020 344.24 346.26 343.66 346.22 48,509,088 +0.85(+0.25%)
Dec 01, 2020 344.95 346.94 344.35 345.38 78,671,368 +3.74(+1.09%)
Nov 30, 2020 342.37 342.64 338.91 341.64 88,471,520 -1.52(-0.44%)
Nov 27, 2020 343.32 343.64 342.13 343.16 30,218,478 +0.95(+0.28%)
Nov 25, 2020 342.65 342.68 341.09 342.20 48,040,536 -0.53(-0.15%)
Nov 24, 2020 339.89 343.29 339.02 342.73 65,829,196 +5.44(+1.61%)
Nov 23, 2020 337.13 338.58 334.84 337.30 66,422,884 +2.01(+0.60%)
Nov 20, 2020 337.33 337.54 335.21 335.29 74,620,800 -2.31(-0.68%)
Nov 19, 2020 335.54 337.98 334.17 337.60 62,615,788 +1.41(+0.42%)
Nov 18, 2020 340.55 341.11 336.15 336.18 74,557,384 -4.09(-1.20%)
Nov 17, 2020 339.67 341.51 338.13 340.28 69,794,120 -1.84(-0.54%)
Nov 16, 2020 340.62 342.32 339.31 342.12 78,516,904 +4.22(+1.25%)
Nov 13, 2020 335.23 338.66 334.70 337.90 66,722,920 +4.61(+1.38%)
Nov 12, 2020 335.52 336.60 331.45 333.29 71,597,504 -3.27(-0.97%)
Nov 11, 2020 336.30 337.39 335.03 336.55 61,808,228 +2.48(+0.74%)
Nov 10, 2020 333.55 335.15 330.74 334.07 90,349,016 -0.49(-0.15%)
Nov 09, 2020 343.44 343.83 334.09 334.56 182,035,808 +4.15(+1.26%)
Nov 06, 2020 330.19 331.68 328.04 330.41 79,454,544 -0.08(-0.02%)
Nov 05, 2020 329.54 332.32 329.18 330.49 86,172,312 +6.32(+1.95%)
Nov 04, 2020 321.63 328.31 320.44 324.16 134,148,664 +7.09(+2.24%)
Nov 03, 2020 314.87 319.17 311.66 317.08 96,921,472 +5.12(+1.64%)
Nov 02, 2020 311.57 313.61 308.78 311.95 90,969,248 +3.83(+1.24%)
Oct 30, 2020 309.76 311.09 304.40 308.12 127,648,648 -3.25(-1.04%)
Oct 29, 2020 308.47 314.58 306.75 311.37 95,808,328 +3.13(+1.02%)
Oct 28, 2020 313.37 319.17 307.74 308.24 134,500,400 -10.91(-3.42%)
Oct 27, 2020 320.60 320.94 318.93 319.14 69,846,584 -1.10(-0.34%)
Oct 26, 2020 322.83 323.63 316.69 320.25 96,756,552 -6.03(-1.85%)
Oct 23, 2020 326.42 326.47 323.78 326.28 52,081,572 +1.10(+0.34%)
Oct 22, 2020 323.62 325.77 321.44 325.17 58,663,164 +1.77(+0.55%)
Oct 21, 2020 323.96 329.01 323.09 323.40 66,967,536 -0.61(-0.19%)
Oct 20, 2020 324.09 327.31 323.31 324.01 63,433,452 +1.29(+0.40%)
Oct 19, 2020 328.98 329.63 321.80 322.72 72,373,816 -4.98(-1.52%)
Oct 16, 2020 329.28 330.97 327.52 327.70 94,851,944 -0.20(-0.06%)
Oct 15, 2020 324.32 328.39 323.78 327.90 63,824,064 -0.41(-0.12%)
Oct 14, 2020 330.97 332.08 327.56 328.31 61,366,720 -2.08(-0.63%)
Oct 13, 2020 332.41 332.59 329.40 330.38 77,586,600 -2.17(-0.65%)
Oct 12, 2020 329.87 334.05 329.37 332.55 85,137,432 +5.26(+1.61%)
Oct 09, 2020 326.07 327.76 325.44 327.29 63,087,036 +2.90(+0.89%)
Oct 08, 2020 323.51 324.45 322.58 324.39 47,768,816 +2.85(+0.89%)
Oct 07, 2020 319.05 322.36 319.02 321.54 60,334,844 +5.50(+1.74%)
Oct 06, 2020 320.74 322.87 315.52 316.04 95,330,576 -4.56(-1.42%)
Oct 05, 2020 317.10 320.78 317.06 320.60 48,371,392 +5.59(+1.77%)
Oct 02, 2020 312.99 318.00 312.51 315.01 94,777,016 -3.02(-0.95%)
Oct 01, 2020 318.64 319.63 316.11 318.03 93,924,864 +2.03(+0.64%)
Sep 30, 2020 314.30 319.21 314.10 316.00 110,007,392 +2.38(+0.76%)
Sep 29, 2020 315.13 315.89 312.92 313.62 54,538,232 -1.72(-0.54%)
Sep 28, 2020 314.43 316.07 313.42 315.34 68,384,424 +5.15(+1.66%)
Sep 25, 2020 304.38 310.99 303.50 310.19 75,317,712 +4.94(+1.62%)
Sep 24, 2020 303.10 308.37 301.76 305.25 81,143,176 +0.81(+0.27%)
Sep 23, 2020 312.24 312.52 303.93 304.44 98,401,360 -7.23(-2.32%)
Sep 22, 2020 310.04 312.24 307.48 311.67 67,324,824 +3.14(+1.02%)
Sep 21, 2020 307.33 308.68 303.58 308.53 105,287,624 -3.47(-1.11%)
Sep 18, 2020 316.45 316.57 309.47 312.00 112,206,960 -3.63(-1.15%)
Sep 17, 2020 313.49 317.38 312.95 315.63 97,279,744 -2.80(-0.88%)
Sep 16, 2020 320.96 322.42 318.15 318.43 87,414,336 -1.27(-0.40%)
Sep 15, 2020 320.60 321.44 318.11 319.70 56,189,844 +1.61(+0.51%)
Sep 14, 2020 317.18 319.90 314.11 318.10 69,738,608 +4.13(+1.32%)
Sep 11, 2020 315.62 316.69 311.08 313.96 90,101,240 +0.16(+0.05%)
Sep 10, 2020 321.25 321.92 312.82 313.80 96,214,616 -5.55(-1.74%)
Sep 09, 2020 317.24 321.86 316.36 319.35 96,843,288 +6.18(+1.97%)
Sep 08, 2020 316.45 322.02 312.85 313.16 121,634,832 -8.80(-2.73%)
Sep 04, 2020 325.30 326.90 314.72 321.96 148,064,848 -2.65(-0.82%)
Sep 03, 2020 334.46 334.94 321.98 324.61 157,295,472 -11.57(-3.44%)
Sep 02, 2020 333.33 337.17 332.17 336.18 73,889,768 +4.79(+1.45%)
Sep 01, 2020 329.14 331.49 328.23 331.38 58,455,928 +3.09(+0.94%)
Aug 31, 2020 329.27 330.16 328.06 328.29 70,256,976 -1.19(-0.36%)
Aug 28, 2020 328.42 329.62 327.20 329.49 51,699,516 +2.12(+0.65%)
Aug 27, 2020 327.54 328.85 325.68 327.37 61,681,744 +0.71(+0.22%)
Aug 26, 2020 324.02 326.93 323.46 326.66 53,986,116 +3.24(+1.00%)
Aug 25, 2020 322.86 323.50 321.68 323.42 40,873,672 +1.13(+0.35%)
Aug 24, 2020 321.54 322.36 319.03 322.29 51,619,316 +3.23(+1.01%)
Aug 21, 2020 317.24 319.28 317.24 319.05 58,634,476 +1.13(+0.35%)
Aug 20, 2020 315.18 318.42 315.05 317.93 44,849,288 +0.99(+0.31%)
Aug 19, 2020 318.65 319.18 316.37 316.94 72,317,296 -1.32(-0.42%)
Aug 18, 2020 317.98 318.70 316.36 318.26 41,175,728 +0.69(+0.22%)
Aug 17, 2020 317.61 317.98 316.58 317.58 37,657,748 +1.01(+0.32%)
Aug 14, 2020 316.17 317.12 315.43 316.57 50,285,864 +0.01(+0.00%)
Aug 13, 2020 316.36 317.90 315.62 316.56 44,462,156 -0.57(-0.18%)
Aug 12, 2020 315.26 317.93 312.81 317.14 57,241,420 +4.36(+1.39%)
Aug 11, 2020 316.58 317.23 312.03 312.78 73,776,872 -2.60(-0.83%)
Aug 10, 2020 314.90 315.57 312.92 315.38 47,116,900 +0.94(+0.30%)
Aug 07, 2020 313.23 314.73 312.31 314.44 60,977,020 +0.23(+0.07%)
Aug 06, 2020 311.54 314.34 311.21 314.21 46,444,596 +2.09(+0.67%)
Aug 05, 2020 311.53 312.39 311.25 312.13 45,579,224 +1.95(+0.63%)
Aug 04, 2020 308.13 310.20 308.13 310.18 44,568,560 +1.17(+0.38%)
Aug 03, 2020 308.57 309.79 308.01 309.01 56,443,108 +2.13(+0.70%)
Jul 31, 2020 306.25 306.98 302.00 306.87 90,665,816 +2.41(+0.79%)
Jul 30, 2020 302.53 304.89 300.41 304.47 65,732,204 -1.09(-0.36%)
Jul 29, 2020 302.74 306.13 302.70 305.56 51,523,288 +3.71(+1.23%)
Jul 28, 2020 303.03 304.17 301.55 301.85 61,120,388 -1.93(-0.63%)
Jul 27, 2020 302.28 303.95 301.47 303.77 51,316,900 +2.20(+0.73%)
Jul 24, 2020 301.64 302.62 300.04 301.57 78,488,960 -1.95(-0.64%)
Jul 23, 2020 306.83 307.54 302.14 303.53 80,542,712 -3.67(-1.19%)
Jul 22, 2020 305.09 307.51 304.98 307.19 61,433,836 +1.74(+0.57%)
Jul 21, 2020 306.81 307.26 304.45 305.45 61,127,576 +0.65(+0.21%)
Jul 20, 2020 302.09 305.57 301.33 304.81 59,863,416 +2.44(+0.81%)
Jul 17, 2020 302.51 303.16 300.50 302.36 66,793,692 +0.87(+0.29%)
Jul 16, 2020 300.55 301.95 299.89 301.49 58,078,836 -1.00(-0.33%)
Jul 15, 2020 303.01 303.60 300.06 302.49 92,673,288 +2.75(+0.92%)
Jul 14, 2020 294.45 300.52 293.23 299.73 99,501,800 +3.83(+1.30%)
Jul 13, 2020 300.87 303.29 295.23 295.90 109,378,200 -2.58(-0.87%)
Jul 10, 2020 295.40 298.75 293.94 298.48 61,234,620 +3.02(+1.02%)
Jul 09, 2020 297.78 298.02 291.99 295.46 88,534,312 -2.27(-0.76%)
Jul 08, 2020 295.68 297.73 293.89 297.73 57,876,476 +2.83(+0.96%)
Jul 07, 2020 296.40 298.42 294.51 294.90 88,159,072 -3.07(-1.03%)
Jul 06, 2020 297.33 298.57 296.57 297.97 65,465,148 +4.53(+1.54%)
Jul 02, 2020 295.33 296.70 292.77 293.44 73,783,552 +1.61(+0.55%)
Jul 01, 2020 290.94 293.12 290.47 291.84 76,854,080 +2.03(+0.70%)
Jun 30, 2020 285.70 291.54 285.54 289.81 120,299,232 +3.67(+1.28%)
Jun 29, 2020 283.27 286.28 280.94 286.14 84,765,656 +4.14(+1.47%)
Jun 26, 2020 287.74 287.95 281.40 282.00 136,152,944 -6.86(-2.38%)
Jun 25, 2020 285.21 289.13 283.15 288.86 94,948,776 +3.06(+1.07%)
Jun 24, 2020 291.20 291.83 283.92 285.79 141,061,296 -7.48(-2.55%)
Jun 23, 2020 294.63 295.58 292.86 293.27 72,732,112 +1.34(+0.46%)
Jun 22, 2020 289.46 292.33 288.29 291.93 79,185,528 +1.86(+0.64%)
Jun 19, 2020 295.27 295.46 288.09 290.07 144,227,360 -1.67(-0.57%)
Jun 18, 2020 290.08 292.22 289.61 291.74 86,157,104 +0.11(+0.04%)
Jun 17, 2020 293.88 294.18 290.88 291.62 88,909,440 -1.22(-0.42%)
Jun 16, 2020 295.20 295.35 287.89 292.84 146,873,728 +5.53(+1.92%)
Jun 15, 2020 278.86 288.46 277.66 287.31 144,668,768 +2.66(+0.93%)
Jun 12, 2020 288.43 289.21 279.40 284.65 208,053,504 +3.37(+1.20%)
Jun 11, 2020 291.44 292.08 280.72 281.29 223,214,224 -17.21(-5.76%)
Jun 10, 2020 300.76 301.67 297.76 298.49 101,023,144 -1.68(-0.56%)
Jun 09, 2020 299.71 302.50 298.83 300.17 82,647,904 -2.25(-0.75%)
Jun 08, 2020 299.71 302.62 299.08 302.42 78,629,184 +3.61(+1.21%)
Jun 05, 2020 296.84 300.62 296.77 298.81 160,865,856 +7.47(+2.56%)
Jun 04, 2020 291.11 292.88 289.21 291.34 80,807,472 -0.77(-0.26%)
Jun 03, 2020 290.30 293.08 290.02 292.11 98,383,472 +3.84(+1.33%)
Jun 02, 2020 286.84 288.32 285.49 288.27 79,067,160 +2.37(+0.83%)
Jun 01, 2020 284.10 286.52 283.58 285.91 60,309,184 +1.15(+0.40%)
May 29, 2020 283.02 285.36 280.22 284.76 127,459,416 +1.26(+0.45%)
May 28, 2020 285.07 287.12 282.81 283.49 96,765,344 -0.52(-0.18%)
May 27, 2020 282.70 284.06 277.79 284.02 111,693,080 +4.16(+1.49%)
May 26, 2020 282.52 282.76 276.47 279.85 94,965,128 +3.41(+1.23%)
May 22, 2020 275.63 276.62 274.37 276.45 68,352,216 +0.52(+0.19%)
May 21, 2020 277.71 278.53 274.81 275.92 83,529,160 -1.92(-0.69%)
May 20, 2020 276.80 278.72 276.57 277.84 91,513,624 +4.64(+1.70%)
May 19, 2020 275.43 277.16 273.18 273.20 101,538,072 -2.83(-1.03%)
May 18, 2020 274.21 277.67 273.88 276.04 128,399,752 +8.16(+3.05%)
May 15, 2020 264.22 267.92 263.25 267.88 118,782,096 +1.23(+0.46%)
May 14, 2020 261.02 266.78 255.44 266.65 130,145,600 +3.15(+1.20%)
May 13, 2020 267.67 268.73 261.03 263.50 154,326,704 -4.74(-1.77%)
May 12, 2020 274.90 275.32 268.10 268.24 101,924,544 -5.46(-1.99%)
May 11, 2020 271.68 275.10 271.25 273.70 84,713,936 +0.06(+0.02%)
May 08, 2020 272.38 274.12 271.23 273.64 81,886,144 +4.46(+1.65%)
May 07, 2020 269.25 271.15 268.67 269.19 80,222,528 +3.21(+1.21%)
May 06, 2020 268.56 269.92 265.54 265.98 78,533,248 -1.81(-0.68%)
May 05, 2020 268.21 270.66 265.47 267.79 84,904,816 +2.45(+0.92%)
May 04, 2020 262.69 265.65 261.19 265.34 86,335,224 +0.73(+0.28%)
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.