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 29, 2022 408.01 410.21 396.09 396.85 151,354,288 -15.23(-3.70%)
Apr 28, 2022 406.76 413.84 402.25 412.08 109,419,536 +10.15(+2.53%)
Apr 27, 2022 401.90 407.37 399.75 401.93 126,805,608 +1.13(+0.28%)
Apr 26, 2022 410.17 410.38 400.77 400.80 107,867,656 -11.95(-2.90%)
Apr 25, 2022 408.09 412.93 403.44 412.75 124,298,744 +2.38(+0.58%)
Apr 22, 2022 420.85 421.98 409.80 410.38 137,549,360 -11.58(-2.74%)
Apr 21, 2022 432.05 433.46 421.03 421.95 88,638,136 -6.41(-1.50%)
Apr 20, 2022 430.49 431.11 427.17 428.36 67,652,272 -0.32(-0.07%)
Apr 19, 2022 421.76 429.41 421.59 428.68 80,754,176 +6.81(+1.61%)
Apr 18, 2022 420.75 423.58 419.59 421.87 68,536,256 +0.17(+0.04%)
Apr 14, 2022 427.24 428.38 421.59 421.69 102,643,528 -5.32(-1.25%)
Apr 13, 2022 421.92 427.78 421.74 427.01 77,034,608 +4.83(+1.15%)
Apr 12, 2022 426.79 429.36 420.60 422.18 87,504,200 -1.57(-0.37%)
Apr 11, 2022 427.78 428.64 423.23 423.75 93,348,768 -7.37(-1.71%)
Apr 08, 2022 431.50 434.06 429.54 431.11 82,343,952 -1.16(-0.27%)
Apr 07, 2022 429.21 434.12 427.22 432.27 81,079,616 +2.17(+0.50%)
Apr 06, 2022 430.46 432.42 427.16 430.10 111,017,640 -4.34(-1.00%)
Apr 05, 2022 438.48 441.00 433.28 434.45 77,050,664 -5.56(-1.26%)
Apr 04, 2022 436.47 440.11 435.63 440.00 62,038,160 +3.74(+0.86%)
Apr 01, 2022 436.64 436.79 432.63 436.27 92,447,944 +1.23(+0.28%)
Mar 31, 2022 441.05 441.89 434.57 435.03 126,295,184 -6.80(-1.54%)
Mar 30, 2022 443.41 444.24 439.68 441.83 82,650,992 -2.75(-0.62%)
Mar 29, 2022 443.11 445.08 440.37 444.58 89,924,280 +5.43(+1.24%)
Mar 28, 2022 435.44 439.15 433.51 439.15 71,233,560 +3.10(+0.71%)
Mar 25, 2022 434.57 436.32 431.94 436.05 80,374,896 +2.12(+0.49%)
Mar 24, 2022 429.54 433.94 428.41 433.93 67,131,184 +6.44(+1.51%)
Mar 23, 2022 430.48 432.00 427.40 427.48 82,426,840 -5.58(-1.29%)
Mar 22, 2022 429.47 434.01 429.47 433.06 77,846,760 +5.01(+1.17%)
Mar 21, 2022 428.00 430.04 424.48 428.05 91,638,912 -0.12(-0.03%)
Mar 18, 2022 421.89 428.50 421.14 428.18 110,416,528 +4.64(+1.10%)
Mar 17, 2022 416.35 423.54 415.97 423.54 106,949,496 +5.23(+1.25%)
Mar 16, 2022 412.80 418.36 407.91 418.30 150,910,624 +9.07(+2.22%)
Mar 15, 2022 403.08 409.87 401.79 409.23 110,601,600 +8.81(+2.20%)
Mar 14, 2022 404.16 407.67 399.26 400.42 99,945,648 -2.95(-0.73%)
Mar 11, 2022 411.10 411.73 402.85 403.37 99,595,648 -5.19(-1.27%)
Mar 10, 2022 405.72 409.48 403.73 408.57 97,611,096 -1.85(-0.45%)
Mar 09, 2022 408.24 412.44 406.01 410.42 121,588,896 +10.72(+2.68%)
Mar 08, 2022 402.94 410.23 398.62 399.70 171,147,680 -3.05(-0.76%)
Mar 07, 2022 414.39 415.12 402.69 402.76 143,381,024 -12.23(-2.95%)
Mar 04, 2022 414.59 416.14 410.87 414.99 118,912,208 -3.40(-0.81%)
Mar 03, 2022 422.96 423.57 416.56 418.39 108,588,512 -2.09(-0.50%)
Mar 02, 2022 415.18 422.24 414.41 420.48 123,013,504 +7.60(+1.84%)
Mar 01, 2022 417.75 419.79 410.13 412.89 143,537,008 -6.39(-1.52%)
Feb 28, 2022 414.86 420.78 413.58 419.27 151,370,896 -1.08(-0.26%)
Feb 25, 2022 412.53 420.44 413.43 420.35 126,882,224 +9.07(+2.21%)
Feb 24, 2022 394.68 411.72 394.32 411.27 222,417,248 +4.94(+1.22%)
Feb 23, 2022 415.46 416.04 404.60 406.34 137,971,392 -6.16(-1.49%)
Feb 22, 2022 414.72 418.19 408.93 412.49 129,281,944 -4.47(-1.07%)
Feb 18, 2022 416.97 0 -2.72(-0.65%)
Feb 17, 2022 425.60 428.81 419.07 419.69 106,280,584 +1.79(+0.43%)
Feb 16, 2022 426.28 430.24 417.90 417.90 88,025,336 -10.47(-2.44%)
Feb 15, 2022 426.09 428.54 425.56 428.37 92,150,096 +6.61(+1.57%)
Feb 14, 2022 422.43 424.05 418.04 421.76 127,145,224 -1.19(-0.28%)
Feb 11, 2022 431.55 433.65 421.49 422.95 159,557,296 -8.51(-1.97%)
Feb 10, 2022 433.40 439.51 429.42 431.46 145,766,400 -7.89(-1.80%)
Feb 09, 2022 437.12 439.68 436.92 439.35 96,279,176 +6.34(+1.46%)
Feb 08, 2022 428.97 433.96 427.52 433.01 84,270,992 +3.53(+0.82%)
Feb 07, 2022 431.64 433.06 428.13 429.48 87,811,728 -1.38(-0.32%)
Feb 04, 2022 428.61 434.78 426.19 430.86 124,943,888 +2.02(+0.47%)
Feb 03, 2022 433.02 434.96 427.99 428.85 122,739,136 -7.16(-1.64%)
Feb 02, 2022 437.39 439.91 435.04 436.01 122,173,168 +3.31(+0.77%)
Feb 01, 2022 432.76 435.60 429.17 432.70 128,076,520 +3.21(+0.75%)
Jan 31, 2022 423.70 432.38 429.49 157,924,032 +5.11(+1.20%)
Jan 28, 2022 415.48 425.02 410.81 424.38 171,328,000 +10.28(+2.48%)
Jan 27, 2022 420.84 424.04 412.38 414.10 156,208,304 -1.98(-0.48%)
Jan 26, 2022 423.20 426.39 411.81 416.08 193,777,680 -0.90(-0.21%)
Jan 25, 2022 415.85 422.24 350.18 416.97 174,379,232 -4.58(-1.09%)
Jan 24, 2022 414.86 422.87 404.03 421.55 262,348,368 +0.98(+0.23%)
Jan 21, 2022 427.85 430.25 420.29 420.57 212,060,224 -8.18(-1.91%)
Jan 20, 2022 435.71 440.50 426.83 428.75 127,189,632 -5.28(-1.22%)
Jan 19, 2022 439.92 441.34 433.51 434.03 113,625,816 -4.31(-0.98%)
Jan 18, 2022 441.46 441.68 437.21 438.34 114,409,576 -7.90(-1.77%)
Jan 14, 2022 446.25 0 +0.18(+0.04%)
Jan 13, 2022 453.42 454.08 445.02 446.06 94,818,472 -6.23(-1.38%)
Jan 12, 2022 452.84 454.39 450.30 452.30 70,492,136 +1.22(+0.27%)
Jan 11, 2022 446.74 451.17 443.68 451.08 77,842,624 +4.07(+0.91%)
Jan 10, 2022 444.31 447.23 438.45 447.00 124,395,464 -0.56(-0.12%)
Jan 07, 2022 449.35 450.55 446.18 447.56 88,654,400 -1.78(-0.40%)
Jan 06, 2022 449.29 452.10 446.93 449.34 90,708,528 -0.42(-0.09%)
Jan 05, 2022 458.19 458.98 449.67 449.76 108,479,200 -8.81(-1.92%)
Jan 04, 2022 460.17 460.90 456.68 458.57 74,973,552 -0.15(-0.03%)
Jan 03, 2022 457.37 458.86 455.01 458.72 75,799,080 +2.64(+0.58%)
Dec 31, 2021 456.73 457.90 455.80 456.08 70,673,848 -1.15(-0.25%)
Dec 30, 2021 458.93 459.96 456.76 457.23 57,415,256 -1.27(-0.28%)
Dec 29, 2021 458.02 459.54 457.00 458.50 59,765,516 +0.59(+0.13%)
Dec 28, 2021 458.73 459.78 457.14 457.91 49,169,356 -0.37(-0.08%)
Dec 27, 2021 453.30 458.34 453.25 458.29 59,025,160 +6.40(+1.42%)
Dec 23, 2021 450.12 453.42 450.01 451.89 58,776,392 +2.79(+0.62%)
Dec 22, 2021 444.39 449.21 444.19 449.10 61,342,032 +4.45(+1.00%)
Dec 21, 2021 440.38 444.80 438.17 444.65 72,581,632 +8.86(+2.03%)
Dec 20, 2021 436.41 437.36 433.21 435.79 111,329,472 -5.80(-1.31%)
Dec 17, 2021 443.20 446.27 439.85 441.59 147,546,592 -4.75(-1.06%)
Dec 16, 2021 452.20 452.48 444.76 446.34 121,593,912 -3.97(-0.88%)
Dec 15, 2021 443.44 450.56 440.88 450.31 122,062,664 +6.93(+1.56%)
Dec 14, 2021 443.12 445.66 440.41 443.38 101,521,416 -3.07(-0.69%)
Dec 13, 2021 449.92 450.27 446.17 446.45 91,561,872 -3.99(-0.89%)
Dec 10, 2021 449.00 450.60 446.40 450.44 80,636,256 +4.20(+0.94%)
Dec 09, 2021 447.97 449.38 446.04 446.24 65,138,456 -3.21(-0.71%)
Dec 08, 2021 448.49 449.74 446.70 449.45 75,541,336 +1.36(+0.30%)
Dec 07, 2021 444.39 448.67 438.88 448.09 99,082,136 +9.08(+2.07%)
Dec 06, 2021 436.46 440.92 434.01 439.01 103,589,952 +5.14(+1.18%)
Dec 03, 2021 439.37 440.45 429.57 433.87 143,533,840 -3.81(-0.87%)
Dec 02, 2021 431.30 439.28 430.90 437.68 133,375,904 +6.60(+1.53%)
Dec 01, 2021 441.74 444.64 430.88 431.08 137,964,528 -4.84(-1.11%)
Nov 30, 2021 442.08 443.90 435.67 435.92 155,454,416 -8.65(-1.95%)
Nov 29, 2021 444.06 446.44 441.82 444.57 91,097,712 +5.39(+1.23%)
Nov 26, 2021 442.41 443.90 438.03 439.18 117,747,952 -10.02(-2.23%)
Nov 24, 2021 445.97 449.31 445.13 449.20 64,785,860 +1.20(+0.27%)
Nov 23, 2021 447.08 448.87 444.43 448.00 76,408,232 +0.59(+0.13%)
Nov 22, 2021 450.59 453.12 447.20 447.41 75,925,136 -1.26(-0.28%)
Nov 19, 2021 449.36 450.64 448.31 448.68 59,897,972 -0.80(-0.18%)
Nov 18, 2021 449.01 449.75 449.17 449.48 52,819,968 +1.15(+0.26%)
Nov 17, 2021 448.78 448.96 447.32 448.32 49,815,668 -0.72(-0.16%)
Nov 16, 2021 447.01 450.20 446.93 449.05 50,910,308 +1.77(+0.40%)
Nov 15, 2021 448.44 448.60 446.13 447.28 48,998,304 +0.15(+0.03%)
Nov 12, 2021 445.07 447.69 444.10 447.12 55,980,172 +3.35(+0.75%)
Nov 11, 2021 445.15 445.23 443.76 443.77 36,301,628 -2.85(-0.64%)
Nov 10, 2021 445.51 446.63 72,377,632 -0.60(-0.13%)
Nov 09, 2021 449.09 449.32 445.79 447.23 53,307,972 -1.96(-0.44%)
Nov 08, 2021 449.45 449.96 448.02 449.19 52,670,012 +0.86(+0.19%)
Nov 05, 2021 449.05 450.36 446.79 448.33 69,587,720 +1.55(+0.35%)
Nov 04, 2021 445.30 446.87 444.94 446.78 55,397,584 +2.10(+0.47%)
Nov 03, 2021 441.41 445.10 440.96 444.68 54,834,124 +2.70(+0.61%)
Nov 02, 2021 440.38 442.30 440.24 441.99 51,356,052 +1.78(+0.40%)
Nov 01, 2021 440.45 439.83 438.45 440.21 50,603,872 +0.76(+0.17%)
Oct 29, 2021 436.22 439.75 435.92 439.45 73,590,528 +0.89(+0.20%)
Oct 28, 2021 435.82 438.64 435.81 438.56 53,705,892 +4.19(+0.96%)
Oct 27, 2021 436.77 437.45 434.29 434.37 75,752,880 -1.93(-0.44%)
Oct 26, 2021 437.49 436.30 58,564,632 +0.39(+0.09%)
Oct 25, 2021 434.69 436.25 432.89 435.91 47,222,360 +2.33(+0.54%)
Oct 22, 2021 433.59 435.07 431.60 433.58 61,496,880 -0.45(-0.10%)
Oct 21, 2021 432.29 434.26 431.85 434.03 43,110,104 +1.13(+0.26%)
Oct 20, 2021 431.68 433.21 431.57 432.90 51,743,992 +1.69(+0.39%)
Oct 19, 2021 429.57 431.28 428.94 431.21 49,069,752 +3.30(+0.77%)
Oct 18, 2021 424.83 428.25 424.16 427.91 64,985,876 +1.26(+0.30%)
Oct 15, 2021 425.57 427.02 424.94 426.65 69,344,968 +3.22(+0.76%)
Oct 14, 2021 420.15 423.58 419.67 423.42 73,353,912 +7.00(+1.68%)
Oct 13, 2021 415.97 417.25 412.94 416.42 76,218,968 +1.49(+0.36%)
Oct 12, 2021 416.89 417.30 414.12 414.93 74,595,872 -1.02(-0.25%)
Oct 11, 2021 418.31 421.28 415.88 415.95 68,678,432 -3.03(-0.72%)
Oct 08, 2021 420.53 420.93 418.34 418.98 77,925,056 -0.77(-0.18%)
Oct 07, 2021 419.49 422.64 419.31 419.75 75,663,256 +3.60(+0.86%)
Oct 06, 2021 410.76 416.35 409.11 416.15 117,960,152 +1.72(+0.42%)
Oct 05, 2021 411.69 416.71 410.92 414.43 94,636,736 +4.27(+1.04%)
Oct 04, 2021 414.33 415.25 408.01 410.16 134,634,160 -5.36(-1.29%)
Oct 01, 2021 412.40 417.23 408.81 415.52 135,429,040 +4.88(+1.19%)
Sep 30, 2021 417.22 417.94 410.57 410.64 146,716,240 -5.08(-1.22%)
Sep 29, 2021 416.43 418.20 415.14 415.72 85,903,872 +0.70(+0.17%)
Sep 28, 2021 420.73 421.07 414.27 415.02 136,230,560 -8.53(-2.02%)
Sep 27, 2021 423.72 424.91 422.85 423.56 64,104,248 -1.22(-0.29%)
Sep 24, 2021 422.41 425.50 422.19 424.77 65,013,796 +0.70(+0.16%)
Sep 23, 2021 420.89 425.71 420.65 424.07 79,771,624 +5.09(+1.22%)
Sep 22, 2021 417.25 421.06 415.05 418.98 106,944,464 +4.05(+0.98%)
Sep 21, 2021 417.71 419.03 414.46 414.94 96,929,000 -0.39(-0.09%)
Sep 20, 2021 416.13 417.74 410.37 415.33 174,379,728 -7.04(-1.67%)
Sep 17, 2021 425.74 426.17 422.01 422.37 124,469,416 -4.15(-0.97%)
Sep 16, 2021 426.67 427.66 423.52 426.52 81,791,512 -0.68(-0.16%)
Sep 15, 2021 424.09 427.71 422.97 427.20 82,570,720 +3.54(+0.84%)
Sep 14, 2021 427.43 427.64 422.76 423.66 82,967,464 -2.30(-0.54%)
Sep 13, 2021 427.93 428.13 423.61 425.96 87,767,424 +1.09(+0.26%)
Sep 10, 2021 430.22 430.64 424.75 424.88 94,302,376 -3.38(-0.79%)
Sep 09, 2021 429.89 431.68 428.00 428.25 60,729,076 -1.84(-0.43%)
Sep 08, 2021 430.07 430.82 428.14 430.09 59,925,936 -0.53(-0.12%)
Sep 07, 2021 431.81 431.90 429.93 430.62 54,160,276 -1.54(-0.36%)
Sep 03, 2021 431.11 432.69 430.70 432.16 49,717,636 -0.11(-0.02%)
Sep 02, 2021 432.39 433.09 431.05 432.27 45,009,332 +1.33(+0.31%)
Sep 01, 2021 431.67 432.19 430.70 430.94 51,299,420 +0.23(+0.05%)
Aug 31, 2021 431.26 431.60 430.11 430.71 62,167,096 -0.64(-0.15%)
Aug 30, 2021 430.15 432.15 429.90 431.35 50,608,424 +1.89(+0.44%)
Aug 27, 2021 426.48 429.84 426.42 429.46 80,973,672 +3.81(+0.89%)
Aug 26, 2021 427.90 428.14 425.56 425.66 60,565,040 -2.53(-0.59%)
Aug 25, 2021 427.48 428.71 427.10 428.18 42,461,112 +0.90(+0.21%)
Aug 24, 2021 427.29 427.83 426.76 427.29 40,522,692 +0.68(+0.16%)
Aug 23, 2021 424.61 427.54 422.96 426.61 57,601,764 +3.72(+0.88%)
Aug 20, 2021 419.90 423.21 419.43 422.89 75,520,608 +3.34(+0.80%)
Aug 19, 2021 416.13 420.77 415.99 419.55 97,345,984 +0.65(+0.15%)
Aug 18, 2021 422.51 424.10 418.66 418.90 94,619,776 -4.63(-1.09%)
Aug 17, 2021 423.73 424.42 420.50 423.54 97,131,112 -2.80(-0.66%)
Aug 16, 2021 424.01 426.47 422.42 426.33 77,549,768 +1.00(+0.24%)
Aug 13, 2021 425.02 425.35 424.52 425.33 42,176,620 +0.77(+0.18%)
Aug 12, 2021 423.14 424.70 422.22 424.56 40,805,816 +1.27(+0.30%)
Aug 11, 2021 423.33 423.39 422.19 423.29 46,567,252 +1.05(+0.25%)
Aug 10, 2021 422.18 422.97 421.48 422.24 45,412,876 +0.53(+0.12%)
Aug 09, 2021 422.03 422.35 420.94 421.72 42,988,656 -0.34(-0.08%)
Aug 06, 2021 421.69 422.49 421.40 422.06 49,580,724 +0.70(+0.17%)
Aug 05, 2021 419.90 421.45 419.57 421.36 40,820,704 +2.65(+0.63%)
Aug 04, 2021 419.48 420.76 418.47 418.71 49,060,108 -2.07(-0.49%)
Aug 03, 2021 418.20 420.83 415.97 420.78 60,834,236 +3.40(+0.81%)
Aug 02, 2021 420.01 420.57 417.02 417.39 61,592,512 -0.88(-0.21%)
Jul 30, 2021 417.69 419.74 417.56 418.26 72,344,688 -2.04(-0.49%)
Jul 29, 2021 419.51 421.40 419.50 420.31 49,685,148 +1.74(+0.41%)
Jul 28, 2021 419.38 419.97 417.35 418.57 55,230,072 -0.17(-0.04%)
Jul 27, 2021 419.60 419.63 415.86 418.74 70,619,000 -1.92(-0.46%)
Jul 26, 2021 419.03 420.67 418.98 420.66 46,423,400 +1.03(+0.25%)
Jul 23, 2021 417.32 419.97 416.62 419.63 67,091,588 +4.27(+1.03%)
Jul 22, 2021 414.67 415.59 413.67 415.36 50,170,744 +0.87(+0.21%)
Jul 21, 2021 412.38 414.63 411.11 414.49 67,947,640 +3.33(+0.81%)
Jul 20, 2021 406.03 412.46 405.22 411.16 104,783,256 +5.81(+1.43%)
Jul 19, 2021 406.51 411.49 402.49 405.35 154,952,864 -6.08(-1.48%)
Jul 16, 2021 415.88 415.93 411.02 411.43 83,660,352 -3.25(-0.78%)
Jul 15, 2021 414.74 415.42 412.74 414.68 57,828,152 -1.42(-0.34%)
Jul 14, 2021 417.21 417.70 414.83 416.10 67,179,056 +0.62(+0.15%)
Jul 13, 2021 416.10 417.62 415.21 415.48 55,401,772 -1.42(-0.34%)
Jul 12, 2021 415.33 417.13 414.89 416.90 55,509,228 +1.49(+0.36%)
Jul 09, 2021 412.56 415.72 410.83 415.41 79,928,928 +4.39(+1.07%)
Jul 08, 2021 408.98 411.80 407.78 411.02 102,275,024 -3.38(-0.81%)
Jul 07, 2021 413.64 414.69 411.59 414.40 66,597,912 +1.46(+0.35%)
Jul 06, 2021 413.75 413.97 410.16 412.94 71,969,352 -0.75(-0.18%)
Jul 02, 2021 411.74 414.06 410.64 413.70 60,490,724 +3.14(+0.76%)
Jul 01, 2021 409.07 410.72 409.00 410.56 56,252,964 +2.26(+0.55%)
Jun 30, 2021 407.49 408.98 407.46 408.30 69,416,840 +0.34(+0.08%)
Jun 29, 2021 408.12 408.77 407.41 407.95 37,679,800 +0.22(+0.05%)
Jun 28, 2021 407.45 407.91 406.23 407.73 56,368,932 +0.82(+0.20%)
Jun 25, 2021 406.24 407.38 405.90 406.91 60,979,092 +1.44(+0.36%)
Jun 24, 2021 405.27 405.90 405.02 405.47 47,262,064 +2.38(+0.59%)
Jun 23, 2021 403.65 404.47 403.00 403.09 52,081,676 -0.49(-0.12%)
Jun 22, 2021 401.42 404.42 400.69 403.57 60,459,568 +2.15(+0.53%)
Jun 21, 2021 397.56 401.62 396.73 401.43 76,359,448 +5.66(+1.43%)
Jun 18, 2021 397.83 398.50 395.55 395.76 124,422,416 -5.41(-1.35%)
Jun 17, 2021 400.89 402.17 398.66 401.18 95,657,656 -0.13(-0.03%)
Jun 16, 2021 403.70 403.93 399.23 401.31 84,486,040 -2.25(-0.56%)
Jun 15, 2021 404.46 404.49 402.67 403.56 54,150,448 -0.74(-0.18%)
Jun 14, 2021 403.51 404.41 402.25 404.30 44,562,716 +0.90(+0.22%)
Jun 11, 2021 403.30 403.51 401.98 403.40 47,943,456 +0.66(+0.17%)
Jun 10, 2021 402.12 403.70 400.78 402.74 53,908,372 +1.86(+0.46%)
Jun 09, 2021 402.33 402.40 400.64 400.87 50,918,036 -0.60(-0.15%)
Jun 08, 2021 402.26 402.33 399.62 401.47 49,554,528 +0.09(+0.02%)
Jun 07, 2021 401.76 401.95 400.43 401.38 54,171,160 -0.39(-0.10%)
Jun 04, 2021 400.02 402.08 398.20 401.77 58,838,424 +3.64(+0.91%)
Jun 03, 2021 397.26 399.29 395.77 398.13 61,139,248 -1.48(-0.37%)
Jun 02, 2021 399.65 400.47 398.63 399.62 52,127,768 +0.63(+0.16%)
Jun 01, 2021 401.75 401.89 398.54 398.99 56,994,256 -0.35(-0.09%)
May 28, 2021 400.23 400.49 399.10 399.34 61,553,492 +0.71(+0.18%)
May 27, 2021 399.46 399.99 398.34 398.63 59,554,808 +0.21(+0.05%)
May 26, 2021 398.23 398.93 397.17 398.42 45,288,708 +0.79(+0.20%)
May 25, 2021 399.62 399.98 397.04 397.63 60,630,380 -0.88(-0.22%)
May 24, 2021 396.77 399.61 396.53 398.51 54,091,908 +4.02(+1.02%)
May 21, 2021 396.33 397.59 394.03 394.49 80,557,560 -0.32(-0.08%)
May 20, 2021 391.51 396.09 391.38 394.81 82,024,224 +4.20(+1.08%)
May 19, 2021 386.87 390.76 385.36 390.61 112,000,096 -1.03(-0.26%)
May 18, 2021 395.31 395.56 391.48 391.64 62,669,736 -3.40(-0.86%)
May 17, 2021 394.92 395.87 392.99 395.04 68,522,832 -1.01(-0.25%)
May 14, 2021 392.85 396.92 392.82 396.05 86,968,456 +5.99(+1.54%)
May 13, 2021 387.01 392.03 386.96 390.06 111,893,296 +4.63(+1.20%)
May 12, 2021 390.96 392.26 385.26 385.43 141,817,024 -8.37(-2.12%)
May 11, 2021 392.74 394.81 389.85 393.80 122,936,440 -3.55(-0.89%)
May 10, 2021 401.68 401.91 397.22 397.34 86,119,568 -3.97(-0.99%)
May 07, 2021 399.20 401.98 398.50 401.32 71,290,968 +2.90(+0.73%)
May 06, 2021 395.34 398.55 393.29 398.42 78,409,832 +3.16(+0.80%)
May 05, 2021 396.81 397.05 394.49 395.26 63,375,408 +0.12(+0.03%)
May 04, 2021 395.57 396.07 391.38 395.14 106,819,296 -2.45(-0.62%)
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.