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 (%)
Sep 30, 2024 570.42 574.38 568.08 573.76 63,811,400 +2.29(+0.40%)
Sep 27, 2024 573.39 574.22 570.42 571.47 42,121,416 -0.83(-0.15%)
Sep 26, 2024 574.38 574.71 569.90 572.30 48,293,712 +2.26(+0.40%)
Sep 25, 2024 571.14 571.89 568.91 570.04 38,600,080 -1.26(-0.22%)
Sep 24, 2024 570.48 571.36 567.60 571.30 47,773,808 +1.63(+0.29%)
Sep 23, 2024 569.34 570.33 568.10 569.67 44,956,288 +1.42(+0.25%)
Sep 20, 2024 567.84 569.31 565.17 568.25 82,810,528 -0.98(-0.17%)
Sep 19, 2024 569.26 571.13 566.34 569.23 75,518,120 +9.55(+1.71%)
Sep 18, 2024 562.02 566.95 559.12 559.68 59,128,544 -1.66(-0.30%)
Sep 17, 2024 563.37 564.85 559.08 561.35 49,597,812 +0.23(+0.04%)
Sep 16, 2024 560.02 561.39 558.19 561.12 36,759,012 +0.83(+0.15%)
Sep 13, 2024 558.00 561.31 557.74 560.29 39,435,304 +2.91(+0.52%)
Sep 12, 2024 553.31 557.69 551.05 557.38 52,020,192 +4.65(+0.84%)
Sep 11, 2024 547.02 553.66 538.31 552.73 75,432,608 +5.61(+1.03%)
Sep 10, 2024 546.68 547.47 541.72 547.11 36,451,920 +2.37(+0.44%)
Sep 09, 2024 542.99 546.03 541.02 544.74 40,520,356 +6.03(+1.12%)
Sep 06, 2024 548.26 549.91 537.79 538.71 68,804,080 -9.22(-1.68%)
Sep 05, 2024 549.21 552.11 545.43 547.93 44,469,084 -1.34(-0.24%)
Sep 04, 2024 548.52 552.74 547.78 549.26 47,738,076 -1.13(-0.20%)
Sep 03, 2024 558.76 559.10 547.83 550.39 60,731,892 -11.56(-2.06%)
Aug 30, 2024 559.05 562.48 555.44 561.96 62,892,732 +5.31(+0.95%)
Aug 29, 2024 558.60 561.96 555.48 556.64 38,815,360 +0.05(+0.01%)
Aug 28, 2024 559.49 559.93 553.34 556.59 41,142,552 -3.25(-0.58%)
Aug 27, 2024 557.78 560.34 556.61 559.84 32,769,240 +0.77(+0.14%)
Aug 26, 2024 561.46 562.19 557.34 559.08 35,918,168 -1.34(-0.24%)
Aug 23, 2024 557.82 561.37 555.59 560.41 50,895,432 +5.89(+1.06%)
Aug 22, 2024 560.84 561.46 553.28 554.52 56,529,080 -4.39(-0.78%)
Aug 21, 2024 558.06 560.39 553.03 558.91 41,637,164 +1.91(+0.34%)
Aug 20, 2024 557.44 559.12 555.62 556.99 33,846,556 -0.91(-0.16%)
Aug 19, 2024 553.03 557.90 552.17 557.90 40,104,532 +5.28(+0.96%)
Aug 16, 2024 549.73 553.32 549.57 552.62 44,567,208 +1.24(+0.22%)
Aug 15, 2024 547.82 551.67 547.20 551.38 60,975,560 +9.29(+1.71%)
Aug 14, 2024 541.19 543.29 538.47 542.09 42,542,396 +1.71(+0.32%)
Aug 13, 2024 534.89 540.62 534.64 540.38 52,579,616 +8.74(+1.64%)
Aug 12, 2024 532.58 534.09 529.33 531.64 42,543,872 +0.28(+0.05%)
Aug 09, 2024 528.19 532.88 526.94 531.36 45,803,724 +2.33(+0.44%)
Aug 08, 2024 522.31 529.66 520.24 529.03 63,382,088 +11.95(+2.31%)
Aug 07, 2024 526.85 529.96 516.47 517.07 70,746,416 -3.48(-0.67%)
Aug 06, 2024 517.63 528.13 516.29 520.55 85,011,272 +4.75(+0.92%)
Aug 05, 2024 510.07 521.98 508.72 515.80 146,517,360 -15.47(-2.91%)
Aug 02, 2024 534.11 535.35 526.98 531.27 83,053,312 -10.08(-1.86%)
Aug 01, 2024 550.88 553.17 537.78 541.35 76,609,464 -7.78(-1.42%)
Jul 31, 2024 547.30 551.81 545.90 549.13 65,775,160 +8.78(+1.63%)
Jul 30, 2024 544.59 545.67 536.87 540.34 46,778,452 -2.75(-0.51%)
Jul 29, 2024 544.35 545.38 541.06 543.09 39,594,400 +0.32(+0.06%)
Jul 26, 2024 540.62 545.52 539.83 542.77 55,102,828 +6.01(+1.12%)
Jul 25, 2024 539.70 545.78 535.81 536.76 61,312,704 -2.81(-0.52%)
Jul 24, 2024 547.18 547.49 538.64 539.58 74,783,448 -12.51(-2.27%)
Jul 23, 2024 552.84 555.03 551.58 552.09 34,483,640 -0.87(-0.16%)
Jul 22, 2024 551.31 553.57 549.34 552.95 43,439,536 +5.64(+1.03%)
Jul 19, 2024 550.73 552.39 546.23 547.31 67,265,320 -3.66(-0.66%)
Jul 18, 2024 556.80 557.81 548.75 550.97 57,103,916 -4.27(-0.77%)
Jul 17, 2024 557.09 558.80 554.91 555.24 57,227,320 -7.90(-1.40%)
Jul 16, 2024 561.14 563.43 560.38 563.13 36,556,312 +3.32(+0.59%)
Jul 15, 2024 560.31 563.11 557.92 559.81 40,693,856 +1.53(+0.27%)
Jul 12, 2024 555.92 561.95 555.45 558.28 53,259,772 +3.50(+0.63%)
Jul 11, 2024 559.72 560.61 554.13 554.78 53,932,832 -4.83(-0.86%)
Jul 10, 2024 555.37 559.95 555.07 559.60 38,797,980 +5.48(+0.99%)
Jul 09, 2024 554.56 555.48 553.82 554.12 27,393,182 +0.54(+0.10%)
Jul 08, 2024 553.74 554.55 552.50 553.58 36,158,980 +0.64(+0.12%)
Jul 05, 2024 550.08 553.35 549.43 552.94 41,618,132 +3.17(+0.58%)
Jul 03, 2024 547.01 550.14 546.97 549.77 33,025,954 +2.44(+0.45%)
Jul 02, 2024 542.04 547.33 541.99 547.33 40,523,420 +3.66(+0.67%)
Jul 01, 2024 543.96 544.21 540.86 543.67 40,475,984 +1.12(+0.21%)
Jun 28, 2024 545.49 548.60 541.29 542.56 76,379,088 -2.14(-0.39%)
Jun 27, 2024 543.70 545.29 542.95 544.70 35,117,872 +0.86(+0.16%)
Jun 26, 2024 542.03 544.57 541.37 543.84 38,867,796 +0.68(+0.12%)
Jun 25, 2024 542.33 543.53 540.78 543.16 38,353,512 +2.08(+0.39%)
Jun 24, 2024 542.67 545.28 540.96 541.08 45,655,564 -1.76(-0.33%)
Jun 21, 2024 542.74 543.98 541.36 542.85 66,131,272 -0.73(-0.13%)
Jun 20, 2024 546.00 546.67 541.76 543.57 70,737,616 -1.48(-0.27%)
Jun 18, 2024 543.73 545.18 543.30 545.05 41,645,804 +1.38(+0.25%)
Jun 17, 2024 538.68 545.09 538.22 543.67 56,176,588 +4.29(+0.80%)
Jun 14, 2024 537.49 539.41 536.47 539.38 40,808,268 +0.33(+0.06%)
Jun 13, 2024 539.75 539.92 536.21 539.05 45,177,144 +1.08(+0.20%)
Jun 12, 2024 538.24 540.71 536.92 537.97 63,628,220 +4.38(+0.82%)
Jun 11, 2024 530.73 539.67 528.72 533.59 36,683,000 +1.28(+0.24%)
Jun 10, 2024 529.84 532.63 529.23 532.30 35,932,880 +1.64(+0.31%)
Jun 07, 2024 530.32 533.53 529.20 530.66 43,497,548 -0.65(-0.12%)
Jun 06, 2024 531.63 532.07 529.34 531.31 30,989,486 -0.01(-0.00%)
Jun 05, 2024 527.45 531.34 525.41 531.32 47,868,504 +6.24(+1.19%)
Jun 04, 2024 523.16 525.84 521.67 525.08 34,822,212 +0.59(+0.11%)
Jun 03, 2024 525.71 526.00 519.33 524.49 47,257,520 +0.43(+0.08%)
May 31, 2024 520.31 524.20 515.11 524.07 91,491,136 +4.73(+0.91%)
May 30, 2024 521.24 521.91 518.07 519.34 46,727,484 -3.47(-0.66%)
May 29, 2024 522.39 524.01 522.08 522.80 45,416,260 -3.69(-0.70%)
May 28, 2024 526.95 527.19 523.81 526.49 36,476,780 +0.37(+0.07%)
May 24, 2024 524.54 526.95 523.58 526.12 41,591,840 +3.46(+0.66%)
May 23, 2024 529.62 529.73 521.43 522.67 57,615,560 -3.84(-0.73%)
May 22, 2024 527.33 528.05 524.29 526.51 48,638,088 -1.52(-0.29%)
May 21, 2024 525.97 528.19 525.76 528.03 33,633,856 +1.29(+0.25%)
May 20, 2024 526.25 528.23 525.86 526.74 37,993,036 +0.61(+0.12%)
May 17, 2024 525.50 526.20 524.02 526.13 59,629,272 +0.76(+0.14%)
May 16, 2024 526.56 528.19 525.23 525.38 51,706,420 -1.08(-0.21%)
May 15, 2024 522.54 526.76 521.89 526.46 60,286,876 +6.44(+1.24%)
May 14, 2024 517.85 520.55 517.30 520.02 58,133,032 +2.38(+0.46%)
May 13, 2024 519.29 519.40 516.48 517.65 36,925,064 +0.07(+0.01%)
May 10, 2024 518.54 519.36 516.34 517.58 52,624,880 +0.67(+0.13%)
May 09, 2024 514.14 516.95 513.47 516.91 43,888,560 +2.96(+0.58%)
May 08, 2024 512.03 514.50 511.91 513.95 42,272,972 +0.05(+0.01%)
May 07, 2024 514.32 515.32 513.22 513.90 53,855,080 +0.57(+0.11%)
May 06, 2024 510.53 513.37 510.08 513.33 47,784,612 +5.25(+1.03%)
May 03, 2024 507.96 509.34 505.37 508.09 73,298,392 +6.22(+1.24%)
May 02, 2024 500.99 502.72 496.42 501.87 63,051,912 +4.65(+0.94%)
May 01, 2024 498.24 505.01 496.73 497.22 80,644,928 -1.62(-0.32%)
Apr 30, 2024 505.37 506.37 498.84 498.84 77,953,264 -8.03(-1.58%)
Apr 29, 2024 506.89 507.55 504.07 506.87 46,693,204 +1.79(+0.35%)
Apr 26, 2024 503.18 506.69 502.53 505.08 64,746,796 +4.74(+0.95%)
Apr 25, 2024 496.05 501.11 494.37 500.34 69,471,688 -1.91(-0.38%)
Apr 24, 2024 503.39 504.19 499.98 502.24 56,236,720 -0.24(-0.05%)
Apr 23, 2024 498.64 502.92 496.40 502.48 64,996,348 +5.89(+1.19%)
Apr 22, 2024 494.71 499.23 492.33 496.59 68,351,840 +4.53(+0.92%)
Apr 19, 2024 496.31 497.32 490.77 492.06 105,127,856 -4.33(-0.87%)
Apr 18, 2024 498.84 500.97 495.44 496.39 74,995,400 -1.02(-0.21%)
Apr 17, 2024 502.88 503.05 495.99 497.42 76,380,176 -2.96(-0.59%)
Apr 16, 2024 501.78 503.33 499.06 500.38 73,876,680 -0.91(-0.18%)
Apr 15, 2024 511.90 512.07 500.43 501.29 92,687,784 -6.36(-1.25%)
Apr 12, 2024 511.15 512.58 505.89 507.65 93,144,776 -7.11(-1.38%)
Apr 11, 2024 512.45 516.23 508.87 514.75 70,590,584 +3.86(+0.75%)
Apr 10, 2024 510.26 512.93 508.88 510.90 83,137,960 -5.17(-1.00%)
Apr 09, 2024 517.24 517.49 511.13 516.07 68,508,120 +0.60(+0.12%)
Apr 08, 2024 515.90 516.92 514.65 515.47 48,695,852 +0.29(+0.06%)
Apr 05, 2024 511.24 517.18 510.79 515.18 75,621,144 +5.33(+1.04%)
Apr 04, 2024 520.24 520.59 509.54 509.86 97,475,888 -6.30(-1.22%)
Apr 03, 2024 514.48 517.69 514.42 516.16 59,442,848 +0.57(+0.11%)
Apr 02, 2024 514.99 515.73 513.25 515.59 74,932,304 -3.30(-0.64%)
Apr 01, 2024 520.55 521.10 517.71 518.89 63,635,524 -0.90(-0.17%)
Mar 28, 2024 519.93 521.32 519.50 519.79 97,479,504 -0.10(-0.02%)
Mar 27, 2024 518.44 519.93 516.23 519.89 84,667,464 +4.33(+0.84%)
Mar 26, 2024 517.97 518.31 515.15 515.56 65,806,036 -0.95(-0.18%)
Mar 25, 2024 516.54 517.69 516.36 516.51 49,010,548 -1.43(-0.28%)
Mar 22, 2024 518.84 519.33 517.71 517.95 79,569,352 -0.98(-0.19%)
Mar 21, 2024 520.11 520.83 518.64 518.93 60,721,288 +1.71(+0.33%)
Mar 20, 2024 512.54 517.36 511.85 517.22 69,903,896 +4.74(+0.92%)
Mar 19, 2024 508.94 512.76 507.92 512.48 61,126,816 +2.83(+0.56%)
Mar 18, 2024 510.78 512.25 509.23 509.65 89,543,568 +3.01(+0.59%)
Mar 15, 2024 507.01 508.50 504.94 506.64 108,604,664 -3.50(-0.69%)
Mar 14, 2024 512.14 512.29 507.04 510.14 111,172,344 -1.01(-0.20%)
Mar 13, 2024 512.28 512.46 509.68 511.15 55,582,072 -0.80(-0.16%)
Mar 12, 2024 508.65 512.55 506.09 511.95 74,336,640 +5.45(+1.08%)
Mar 11, 2024 505.71 507.10 503.75 506.50 63,111,536 -0.44(-0.09%)
Mar 08, 2024 510.64 513.38 506.36 506.94 87,353,920 -3.06(-0.60%)
Mar 07, 2024 508.35 511.07 505.04 510.00 59,127,420 +5.01(+0.99%)
Mar 06, 2024 505.78 507.29 503.67 504.99 68,858,320 +2.55(+0.51%)
Mar 05, 2024 505.47 505.93 500.19 502.44 73,836,864 -5.07(-1.00%)
Mar 04, 2024 507.25 509.40 507.22 507.51 50,652,300 -0.55(-0.11%)
Mar 01, 2024 504.23 508.50 503.81 508.06 78,074,208 +4.73(+0.94%)
Feb 29, 2024 503.32 504.98 500.63 503.33 84,618,320 +1.80(+0.36%)
Feb 28, 2024 500.61 502.12 500.24 501.53 56,949,664 -0.66(-0.13%)
Feb 27, 2024 501.97 502.42 500.04 502.19 50,045,320 +0.93(+0.19%)
Feb 26, 2024 503.55 504.00 501.13 501.26 50,787,352 -1.84(-0.37%)
Feb 23, 2024 504.51 505.36 502.36 503.11 62,952,476 +0.35(+0.07%)
Feb 22, 2024 499.30 503.74 498.32 502.76 76,742,704 +10.19(+2.07%)
Feb 21, 2024 490.79 492.72 488.95 492.56 59,863,156 +0.45(+0.09%)
Feb 20, 2024 493.07 493.75 489.83 492.12 72,342,640 -2.72(-0.55%)
Feb 16, 2024 497.01 498.17 494.09 494.84 76,254,808 -2.48(-0.50%)
Feb 15, 2024 494.63 497.51 494.13 497.32 62,166,664 +3.41(+0.69%)
Feb 14, 2024 492.15 494.41 489.78 493.91 68,998,104 +4.45(+0.91%)
Feb 13, 2024 489.91 492.45 486.13 489.46 114,009,696 -6.84(-1.38%)
Feb 12, 2024 496.49 498.80 495.57 496.30 56,928,524 -0.22(-0.04%)
Feb 09, 2024 494.18 496.96 493.83 496.52 64,583,272 +2.85(+0.58%)
Feb 08, 2024 493.45 494.05 492.62 493.67 52,738,540 +0.22(+0.04%)
Feb 07, 2024 491.65 493.87 490.73 493.45 71,502,184 +4.08(+0.83%)
Feb 06, 2024 488.91 489.70 487.45 489.37 56,343,900 +1.42(+0.29%)
Feb 05, 2024 489.09 489.76 485.65 487.95 76,424,088 -1.78(-0.36%)
Feb 02, 2024 485.08 491.42 484.73 489.73 100,164,144 +5.10(+1.05%)
Feb 01, 2024 480.10 484.66 479.28 484.63 92,608,784 +6.26(+1.31%)
Jan 31, 2024 484.06 484.51 478.35 478.37 127,033,784 -7.93(-1.63%)
Jan 30, 2024 485.98 487.03 485.53 486.30 60,021,520 -0.38(-0.08%)
Jan 29, 2024 483.17 486.82 482.62 486.68 61,179,504 +3.82(+0.79%)
Jan 26, 2024 483.04 484.55 482.00 482.86 77,770,520 -0.61(-0.13%)
Jan 25, 2024 483.02 483.74 480.86 483.47 73,087,704 +2.62(+0.54%)
Jan 24, 2024 483.25 484.20 480.35 480.86 82,287,616 +0.52(+0.11%)
Jan 23, 2024 479.49 480.57 478.38 480.33 50,328,916 +1.40(+0.29%)
Jan 22, 2024 479.49 480.69 478.27 478.93 76,730,192 +1.01(+0.21%)
Jan 19, 2024 473.19 478.21 472.09 477.92 112,220,144 +5.88(+1.25%)
Jan 18, 2024 469.58 472.60 468.01 472.04 92,671,344 +4.16(+0.89%)
Jan 17, 2024 467.41 468.37 465.48 467.88 69,561,280 -2.62(-0.56%)
Jan 16, 2024 470.82 472.16 468.64 470.49 85,734,240 -1.73(-0.37%)
Jan 12, 2024 473.38 474.13 470.79 472.23 58,574,620 +0.33(+0.07%)
Jan 11, 2024 473.13 473.65 467.85 471.90 78,574,888 -0.21(-0.04%)
Jan 10, 2024 469.73 472.99 469.44 472.11 67,863,144 +2.66(+0.57%)
Jan 09, 2024 467.46 470.49 466.95 469.45 66,496,092 -0.71(-0.15%)
Jan 08, 2024 464.05 470.31 463.93 470.17 75,523,416 +6.62(+1.43%)
Jan 05, 2024 463.12 466.05 462.07 463.55 86,958,568 +0.63(+0.14%)
Jan 04, 2024 463.93 466.56 462.69 462.92 85,041,680 -1.50(-0.32%)
Jan 03, 2024 466.04 466.79 463.80 464.41 104,402,560 -3.82(-0.82%)
Jan 02, 2024 467.75 469.25 466.10 468.24 124,789,680 -2.63(-0.56%)
Dec 29, 2023 472.04 472.57 468.88 470.87 123,438,520 -1.37(-0.29%)
Dec 28, 2023 472.43 473.09 471.81 472.24 78,732,048 +0.18(+0.04%)
Dec 27, 2023 471.00 472.21 470.45 472.06 68,624,120 +0.85(+0.18%)
Dec 26, 2023 469.64 472.13 469.56 471.21 55,860,744 +1.98(+0.42%)
Dec 22, 2023 469.43 470.94 467.29 469.23 67,799,544 +0.94(+0.20%)
Dec 21, 2023 466.93 468.56 464.46 468.28 87,398,408 +4.40(+0.95%)
Dec 20, 2023 469.53 471.45 463.45 463.89 103,547,448 -6.52(-1.39%)
Dec 19, 2023 468.12 470.47 468.04 470.40 56,201,668 +2.84(+0.61%)
Dec 18, 2023 466.58 468.56 465.50 467.56 70,970,544 +2.61(+0.56%)
Dec 15, 2023 465.10 466.30 463.06 464.95 146,503,488 -0.77(-0.16%)
Dec 14, 2023 466.20 467.41 462.99 465.71 119,895,248 +1.49(+0.32%)
Dec 13, 2023 458.29 464.48 457.93 464.22 93,714,160 +6.31(+1.38%)
Dec 12, 2023 455.47 458.01 454.45 457.91 69,085,608 +2.08(+0.46%)
Dec 11, 2023 453.56 456.00 453.34 455.83 65,770,424 +1.77(+0.39%)
Dec 08, 2023 451.36 454.60 451.11 454.06 84,326,952 +1.94(+0.43%)
Dec 07, 2023 450.81 452.78 450.20 452.12 67,848,360 +3.42(+0.76%)
Dec 06, 2023 452.69 452.72 448.25 448.69 69,939,392 -1.81(-0.40%)
Dec 05, 2023 449.19 451.49 448.80 450.51 70,949,752 -0.09(-0.02%)
Dec 04, 2023 449.52 453.00 448.28 450.60 73,473,504 -2.38(-0.52%)
Dec 01, 2023 449.69 453.52 449.09 452.98 90,489,560 +2.66(+0.59%)
Nov 30, 2023 449.40 468.38 447.29 450.31 83,019,496 +1.77(+0.39%)
Nov 29, 2023 451.05 452.20 448.14 448.55 63,971,712 -0.31(-0.07%)
Nov 28, 2023 448.02 450.18 447.45 448.86 62,880,884 +0.44(+0.10%)
Nov 27, 2023 448.58 449.41 448.02 448.42 51,122,612 -0.81(-0.18%)
Nov 24, 2023 449.00 449.42 448.66 449.23 30,241,056 +0.28(+0.06%)
Nov 22, 2023 448.91 450.29 447.83 448.95 60,250,448 +1.73(+0.39%)
Nov 21, 2023 447.13 448.07 445.93 447.22 49,893,576 -0.98(-0.22%)
Nov 20, 2023 444.52 449.05 444.51 448.20 70,965,912 +3.42(+0.77%)
Nov 17, 2023 444.23 445.40 443.30 444.78 84,318,984 +0.55(+0.12%)
Nov 16, 2023 443.23 444.55 442.14 444.22 67,461,864 +0.54(+0.12%)
Nov 15, 2023 444.11 445.36 442.81 443.68 78,242,792 +0.94(+0.21%)
Nov 14, 2023 440.37 444.06 440.14 442.74 98,620,512 +8.43(+1.94%)
Nov 13, 2023 433.37 435.44 432.57 434.32 52,880,240 -0.41(-0.10%)
Nov 10, 2023 430.16 435.05 428.05 434.73 90,771,136 +6.68(+1.56%)
Nov 09, 2023 432.58 432.62 427.62 428.05 85,274,960 -3.36(-0.78%)
Nov 08, 2023 431.71 432.25 429.07 431.42 62,494,620 +0.32(+0.07%)
Nov 07, 2023 429.88 431.75 428.71 431.10 65,115,304 +1.22(+0.28%)
Nov 06, 2023 429.66 430.33 427.89 429.88 68,639,264 +0.99(+0.23%)
Nov 03, 2023 427.36 430.47 427.23 428.89 101,608,352 +3.88(+0.91%)
Nov 02, 2023 420.89 425.17 420.87 425.01 96,324,720 +7.99(+1.92%)
Nov 01, 2023 413.61 417.85 413.06 417.02 99,717,608 +4.40(+1.07%)
Oct 31, 2023 410.63 412.95 408.68 412.62 80,695,744 +2.57(+0.63%)
Oct 30, 2023 408.04 411.12 403.45 410.05 87,706,416 +4.84(+1.20%)
Oct 27, 2023 408.66 409.07 403.75 405.20 108,819,560 -1.84(-0.45%)
Oct 26, 2023 410.89 411.76 406.11 407.05 116,718,080 -4.93(-1.20%)
Oct 25, 2023 416.26 416.29 411.45 411.98 95,387,488 -6.00(-1.44%)
Oct 24, 2023 417.01 419.15 415.13 417.98 79,563,904 +3.13(+0.75%)
Oct 23, 2023 414.01 418.79 412.23 414.85 93,202,704 -0.72(-0.17%)
Oct 20, 2023 420.30 420.85 415.46 415.57 125,595,992 -5.17(-1.23%)
Oct 19, 2023 425.20 427.05 420.05 420.74 123,394,656 -3.73(-0.88%)
Oct 18, 2023 428.40 429.37 423.37 424.47 95,615,176 -5.73(-1.33%)
Oct 17, 2023 427.04 432.29 426.68 430.20 76,294,312 -0.02(-0.00%)
Oct 16, 2023 428.03 431.31 427.79 430.22 76,396,648 +4.48(+1.05%)
Oct 13, 2023 429.40 430.63 424.14 425.74 96,488,776 -2.13(-0.50%)
Oct 12, 2023 431.12 431.50 425.48 427.87 82,211,656 -2.62(-0.61%)
Oct 11, 2023 429.83 430.75 427.40 430.50 63,240,708 +1.76(+0.41%)
Oct 10, 2023 427.16 431.39 426.76 428.74 79,625,264 +2.22(+0.52%)
Oct 09, 2023 421.88 427.10 421.31 426.52 81,425,784 +2.71(+0.64%)
Oct 06, 2023 416.34 425.37 414.99 423.81 114,809,024 +4.97(+1.19%)
Oct 05, 2023 418.70 419.69 415.55 418.84 73,452,072 -0.16(-0.04%)
Oct 04, 2023 416.44 419.75 414.95 418.99 88,596,904 +3.03(+0.73%)
Oct 03, 2023 419.39 421.67 414.57 415.96 105,109,520 -5.64(-1.34%)
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.