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 (%)
Jun 28, 2019 269.59 270.49 269.07 269.98 64,411,148 +1.38(+0.51%)
Jun 27, 2019 268.42 269.12 268.04 268.60 43,714,460 +0.95(+0.35%)
Jun 26, 2019 268.83 269.35 267.54 267.65 55,942,216 -0.27(-0.10%)
Jun 25, 2019 270.63 270.65 267.81 267.92 88,849,344 -2.65(-0.98%)
Jun 24, 2019 271.12 271.44 270.42 270.57 51,627,416 -0.33(-0.12%)
Jun 21, 2019 271.02 272.30 270.68 270.90 90,412,344 -0.39(-0.15%)
Jun 20, 2019 271.46 271.71 268.79 271.30 127,081,736 +1.99(+0.74%)
Jun 19, 2019 268.26 269.27 267.27 269.31 85,684,184 +1.18(+0.44%)
Jun 18, 2019 267.20 269.20 266.83 268.12 93,075,112 +2.78(+1.05%)
Jun 17, 2019 265.48 266.12 265.17 265.35 42,706,676 +0.10(+0.04%)
Jun 14, 2019 265.25 265.86 264.47 265.25 57,062,080 -0.29(-0.11%)
Jun 13, 2019 265.37 265.90 264.66 265.54 53,337,400 +1.09(+0.41%)
Jun 12, 2019 264.68 265.25 263.93 264.45 51,324,116 -0.47(-0.18%)
Jun 11, 2019 266.83 267.21 264.25 264.92 63,929,504 -0.06(-0.02%)
Jun 10, 2019 265.35 266.68 264.89 264.98 66,249,624 +1.21(+0.46%)
Jun 07, 2019 262.19 264.87 262.02 263.77 80,996,664 +2.61(+1.00%)
Jun 06, 2019 259.77 261.84 259.11 261.15 75,676,432 +1.69(+0.65%)
Jun 05, 2019 258.89 259.50 257.05 259.47 77,515,888 +2.23(+0.87%)
Jun 04, 2019 254.11 257.38 253.66 257.24 84,165,512 +5.47(+2.17%)
Jun 03, 2019 252.45 253.59 250.42 251.78 105,071,448 -0.64(-0.25%)
May 31, 2019 253.27 254.11 252.39 252.42 94,727,088 -3.45(-1.35%)
May 30, 2019 255.94 256.79 254.74 255.87 67,703,008 +0.46(+0.18%)
May 29, 2019 255.75 256.17 253.74 255.41 114,406,464 -1.49(-0.58%)
May 28, 2019 259.59 260.56 256.87 256.89 72,513,048 -2.41(-0.93%)
May 24, 2019 260.18 260.61 258.67 259.30 60,271,860 +0.59(+0.23%)
May 23, 2019 259.65 259.70 257.28 258.72 105,889,688 -3.20(-1.22%)
May 22, 2019 261.75 262.89 261.43 261.92 53,927,228 -0.81(-0.31%)
May 21, 2019 262.10 263.11 261.84 262.72 51,069,892 +2.35(+0.90%)
May 20, 2019 260.48 261.73 259.62 260.38 68,477,696 -1.73(-0.66%)
May 17, 2019 261.47 264.64 261.45 262.11 109,438,776 -1.71(-0.65%)
May 16, 2019 262.11 265.20 262.04 263.81 83,660,152 +2.42(+0.93%)
May 15, 2019 258.21 262.05 258.00 261.39 80,607,208 +1.52(+0.59%)
May 14, 2019 258.58 261.43 258.45 259.87 83,932,352 +2.33(+0.90%)
May 13, 2019 258.97 259.95 256.69 257.54 138,762,992 -6.64(-2.51%)
May 10, 2019 261.91 264.95 258.86 264.18 122,608,432 +1.32(+0.50%)
May 09, 2019 261.55 263.48 259.78 262.86 112,642,056 -0.80(-0.30%)
May 08, 2019 263.66 265.40 263.05 263.66 99,811,192 -0.68(-0.26%)
May 07, 2019 266.06 266.67 262.08 264.34 157,724,624 -4.17(-1.55%)
May 06, 2019 265.24 268.96 264.92 268.51 116,783,232 -1.11(-0.41%)
May 03, 2019 268.51 269.90 267.12 269.62 61,662,952 +2.61(+0.98%)
May 02, 2019 267.46 268.40 265.48 267.01 70,899,048 -0.58(-0.22%)
May 01, 2019 270.25 270.46 267.57 267.58 78,110,936 -2.03(-0.75%)
Apr 30, 2019 269.12 269.90 267.68 269.61 88,405,856 +0.14(+0.05%)
Apr 29, 2019 269.14 270.00 269.05 269.47 62,310,400 +0.42(+0.16%)
Apr 26, 2019 267.85 269.12 267.06 269.05 55,526,276 +1.53(+0.57%)
Apr 25, 2019 267.87 268.47 266.59 267.52 62,970,760 -0.45(-0.17%)
Apr 24, 2019 268.48 268.82 267.82 267.97 54,933,556 -0.60(-0.22%)
Apr 23, 2019 266.55 268.80 266.31 268.56 56,947,960 +2.39(+0.90%)
Apr 22, 2019 265.16 266.32 265.07 266.17 43,781,596 +0.23(+0.09%)
Apr 18, 2019 266.01 266.22 264.69 265.94 74,929,232 +0.52(+0.20%)
Apr 17, 2019 267.21 267.23 265.00 265.42 63,471,780 -0.65(-0.24%)
Apr 16, 2019 266.80 266.85 265.46 266.07 56,865,640 +0.10(+0.04%)
Apr 15, 2019 266.14 266.25 265.08 265.97 54,073,320 -0.10(-0.04%)
Apr 12, 2019 265.92 266.36 264.33 266.07 76,040,712 +1.79(+0.68%)
Apr 11, 2019 264.85 264.86 263.70 264.28 60,052,436 -0.07(-0.03%)
Apr 10, 2019 263.88 264.45 263.46 264.36 57,331,008 +0.90(+0.34%)
Apr 09, 2019 263.83 264.16 262.90 263.46 72,107,496 -1.36(-0.51%)
Apr 08, 2019 264.18 264.92 263.51 264.81 58,387,932 +0.20(+0.08%)
Apr 05, 2019 264.02 264.67 263.72 264.61 63,929,200 +1.27(+0.48%)
Apr 04, 2019 262.97 263.60 262.26 263.34 53,401,604 +0.70(+0.27%)
Apr 03, 2019 263.47 263.87 262.03 262.64 74,391,448 +0.72(+0.28%)
Apr 02, 2019 262.29 262.47 261.42 261.92 43,664,816 -0.18(-0.07%)
Apr 01, 2019 261.06 262.40 260.79 262.10 84,576,456 +3.07(+1.19%)
Mar 29, 2019 258.95 259.36 257.80 259.03 89,627,840 +1.27(+0.49%)
Mar 28, 2019 257.07 257.86 255.90 257.76 61,210,408 +1.33(+0.52%)
Mar 27, 2019 257.77 258.37 254.86 256.43 78,716,336 -1.35(-0.52%)
Mar 26, 2019 257.66 258.75 256.35 257.78 74,242,376 +1.91(+0.75%)
Mar 25, 2019 255.72 256.93 254.59 255.87 93,256,992 -0.19(-0.07%)
Mar 22, 2019 259.71 260.24 256.00 256.07 133,764,536 -5.03(-1.92%)
Mar 21, 2019 257.34 261.50 257.30 261.09 86,722,800 +2.92(+1.13%)
Mar 20, 2019 258.74 259.96 257.05 258.18 92,226,008 -0.78(-0.30%)
Mar 19, 2019 259.97 260.75 258.05 258.95 98,409,056 +0.06(+0.02%)
Mar 18, 2019 258.18 259.19 257.95 258.89 67,799,752 +0.94(+0.36%)
Mar 15, 2019 257.25 258.78 257.06 257.95 88,670,448 +1.27(+0.49%)
Mar 14, 2019 256.88 257.31 256.24 256.69 73,916,648 -0.16(-0.06%)
Mar 13, 2019 256.07 257.80 255.90 256.85 88,211,232 +1.69(+0.66%)
Mar 12, 2019 254.77 255.69 254.58 255.16 87,197,368 +0.96(+0.38%)
Mar 11, 2019 251.30 254.37 251.27 254.20 71,228,776 +3.63(+1.45%)
Mar 08, 2019 249.18 250.74 248.71 250.57 93,975,696 -0.50(-0.20%)
Mar 07, 2019 252.73 252.88 250.21 251.07 103,749,832 -2.12(-0.84%)
Mar 06, 2019 254.85 254.86 252.86 253.19 82,027,704 -1.54(-0.61%)
Mar 05, 2019 255.21 255.41 254.18 254.73 64,604,164 -0.35(-0.14%)
Mar 04, 2019 257.09 257.33 252.74 255.08 116,518,072 -0.93(-0.36%)
Mar 01, 2019 256.03 256.43 254.55 256.01 86,401,080 +1.59(+0.62%)
Feb 28, 2019 254.68 255.13 254.09 254.42 75,770,344 -0.47(-0.19%)
Feb 27, 2019 254.28 255.25 253.33 254.90 62,190,692 -0.11(-0.04%)
Feb 26, 2019 254.82 255.90 254.62 255.01 62,116,952 -0.18(-0.07%)
Feb 25, 2019 256.30 256.82 255.11 255.19 75,519,296 +0.35(+0.14%)
Feb 22, 2019 253.90 255.04 253.25 254.84 85,562,160 +1.57(+0.62%)
Feb 21, 2019 253.53 253.89 252.30 253.27 70,165,456 -0.90(-0.36%)
Feb 20, 2019 253.63 254.64 253.12 254.18 83,830,080 +0.51(+0.20%)
Feb 19, 2019 252.41 254.33 252.41 253.66 64,621,724 +0.44(+0.17%)
Feb 15, 2019 252.31 253.26 252.09 253.23 106,345,168 +2.73(+1.09%)
Feb 14, 2019 249.95 251.65 249.12 250.50 90,776,040 -0.56(-0.22%)
Feb 13, 2019 251.09 251.91 250.66 251.05 71,344,496 +0.81(+0.32%)
Feb 12, 2019 248.71 250.62 248.63 250.24 78,907,528 +3.18(+1.29%)
Feb 11, 2019 247.59 247.86 246.53 247.06 74,327,296 +0.14(+0.06%)
Feb 08, 2019 245.36 247.03 244.52 246.93 83,014,616 +0.30(+0.12%)
Feb 07, 2019 247.36 247.91 244.94 246.63 104,319,904 -2.37(-0.95%)
Feb 06, 2019 249.05 249.55 248.25 249.00 63,824,408 -0.33(-0.13%)
Feb 05, 2019 248.73 249.64 248.22 249.33 87,059,280 +1.04(+0.42%)
Feb 04, 2019 246.60 248.35 245.91 248.29 66,452,540 +1.74(+0.70%)
Feb 01, 2019 246.63 247.59 245.75 246.55 93,961,128 +0.12(+0.05%)
Jan 31, 2019 244.22 246.93 244.01 246.44 113,676,376 +2.15(+0.88%)
Jan 30, 2019 242.03 245.15 241.25 244.29 101,020,680 +3.81(+1.58%)
Jan 29, 2019 240.95 241.52 239.63 240.48 72,094,680 -0.32(-0.13%)
Jan 28, 2019 240.46 240.87 239.00 240.80 93,241,536 -1.84(-0.76%)
Jan 25, 2019 242.49 243.49 240.71 242.65 106,120,288 +2.04(+0.85%)
Jan 24, 2019 240.30 241.20 239.27 240.61 64,607,532 +0.13(+0.05%)
Jan 23, 2019 241.03 241.74 237.97 240.48 92,405,944 +0.50(+0.21%)
Jan 22, 2019 241.77 241.99 238.34 239.98 126,397,256 -3.29(-1.35%)
Jan 18, 2019 241.91 243.74 240.11 243.27 140,094,512 +3.20(+1.33%)
Jan 17, 2019 237.38 240.95 237.33 240.07 104,205,400 +1.81(+0.76%)
Jan 16, 2019 238.13 239.17 237.92 238.26 84,912,520 +0.58(+0.24%)
Jan 15, 2019 235.38 238.01 235.37 237.69 93,098,816 +2.69(+1.15%)
Jan 14, 2019 234.50 235.82 234.09 235.00 76,670,576 -1.44(-0.61%)
Jan 11, 2019 235.25 236.47 234.66 236.44 80,899,832 +0.09(+0.04%)
Jan 10, 2019 233.95 236.60 233.26 236.35 105,770,784 +0.83(+0.35%)
Jan 09, 2019 235.14 236.37 233.89 235.52 103,764,592 +1.10(+0.47%)
Jan 08, 2019 234.47 234.91 231.89 234.42 111,966,792 +2.18(+0.94%)
Jan 07, 2019 230.69 233.67 229.78 232.24 112,155,512 +1.82(+0.79%)
Jan 04, 2019 226.04 231.08 225.66 230.42 156,227,232 +7.47(+3.35%)
Jan 03, 2019 226.62 226.93 222.46 222.95 157,526,160 -5.45(-2.39%)
Jan 02, 2019 224.57 229.34 224.54 228.40 138,716,624 +0.24(+0.10%)
Dec 31, 2018 227.84 228.41 225.93 228.17 158,057,008 +1.98(+0.88%)
Dec 28, 2018 227.86 229.52 225.00 226.19 167,696,880 -0.29(-0.13%)
Dec 27, 2018 221.46 226.68 218.16 226.48 202,653,952 +1.72(+0.77%)
Dec 26, 2018 215.43 224.75 213.41 224.75 238,659,712 +10.81(+5.05%)
Dec 24, 2018 218.23 219.87 213.88 213.94 161,356,400 -5.81(-2.64%)
Dec 21, 2018 225.26 227.97 219.09 219.75 279,690,624 -4.60(-2.05%)
Dec 20, 2018 226.79 228.38 222.06 224.35 274,025,024 -3.71(-1.63%)
Dec 19, 2018 231.61 235.45 226.32 228.06 236,443,216 -3.47(-1.50%)
Dec 18, 2018 233.45 234.13 229.89 231.53 147,500,320 -0.25(-0.11%)
Dec 17, 2018 235.45 236.58 230.11 231.78 182,115,536 -4.64(-1.96%)
Dec 14, 2018 238.68 239.65 235.85 236.42 128,860,384 -4.45(-1.85%)
Dec 13, 2018 241.91 242.79 239.73 240.87 106,317,984 -0.08(-0.03%)
Dec 12, 2018 242.77 244.16 240.87 240.95 107,767,760 +1.21(+0.50%)
Dec 11, 2018 242.94 243.13 238.24 239.74 133,425,808 +0.05(+0.02%)
Dec 10, 2018 239.05 240.67 234.74 239.69 166,558,304 +0.45(+0.19%)
Dec 07, 2018 244.58 246.18 238.38 239.23 177,400,640 -5.69(-2.32%)
Dec 06, 2018 241.36 245.04 238.21 244.92 224,651,440 -0.37(-0.15%)
Dec 04, 2018 252.66 253.10 244.98 245.29 196,093,952 -8.21(-3.24%)
Dec 03, 2018 254.40 254.51 251.88 253.51 113,369,264 +3.31(+1.32%)
Nov 30, 2018 248.53 250.77 248.20 250.20 108,195,184 +1.52(+0.61%)
Nov 29, 2018 248.44 250.10 247.27 248.68 89,956,728 -0.54(-0.22%)
Nov 28, 2018 244.70 249.22 243.55 249.22 140,359,184 +5.61(+2.30%)
Nov 27, 2018 241.75 243.62 241.13 243.62 83,001,664 +0.82(+0.34%)
Nov 26, 2018 241.24 243.03 240.84 242.80 87,975,400 +3.86(+1.61%)
Nov 23, 2018 238.88 240.37 238.78 238.94 47,162,980 -1.61(-0.67%)
Nov 21, 2018 240.55 240.55 240.55 0 +0.82(+0.34%)
Nov 20, 2018 240.86 242.34 238.85 239.73 149,546,032 -4.52(-1.85%)
Nov 19, 2018 247.84 248.13 243.32 244.25 113,276,696 -4.20(-1.69%)
Nov 16, 2018 246.69 249.38 246.17 248.45 139,554,960 +0.65(+0.26%)
Nov 15, 2018 243.96 248.28 242.35 247.81 148,623,808 +2.56(+1.04%)
Nov 14, 2018 248.84 249.25 243.66 245.25 137,385,968 -1.69(-0.68%)
Nov 13, 2018 247.87 249.91 246.20 246.94 107,826,552 -0.46(-0.19%)
Nov 12, 2018 251.59 251.84 246.87 247.40 109,323,976 -4.71(-1.87%)
Nov 09, 2018 253.26 253.45 250.68 252.11 108,865,488 -2.49(-0.98%)
Nov 08, 2018 254.24 255.25 253.44 254.60 72,136,568 -0.46(-0.18%)
Nov 07, 2018 251.93 255.14 251.49 255.06 112,996,304 +5.35(+2.14%)
Nov 06, 2018 248.08 249.88 248.02 249.72 65,202,744 +1.57(+0.63%)
Nov 05, 2018 247.28 248.71 246.29 248.14 72,197,424 +1.36(+0.55%)
Nov 02, 2018 249.38 249.81 244.69 246.78 135,110,640 -1.47(-0.59%)
Nov 01, 2018 246.52 248.45 245.41 248.25 109,529,656 +2.61(+1.06%)
Oct 31, 2018 245.66 248.00 245.18 245.64 141,249,632 +2.60(+1.07%)
Oct 30, 2018 239.32 243.36 238.82 243.04 173,001,760 +3.55(+1.48%)
Oct 29, 2018 243.98 245.29 235.85 239.49 176,904,080 -1.34(-0.55%)
Oct 26, 2018 241.36 245.97 238.07 240.83 222,082,288 -4.31(-1.76%)
Oct 25, 2018 242.69 246.71 241.65 245.14 152,053,296 +4.32(+1.79%)
Oct 24, 2018 248.09 248.48 240.26 240.82 195,660,880 -7.52(-3.03%)
Oct 23, 2018 245.93 249.49 243.81 248.34 160,620,848 -1.27(-0.51%)
Oct 22, 2018 251.42 251.75 249.07 249.62 90,751,280 -1.12(-0.45%)
Oct 19, 2018 251.54 253.51 250.03 250.74 154,134,912 -0.14(-0.05%)
Oct 18, 2018 253.60 254.21 249.58 250.88 148,198,544 -3.68(-1.44%)
Oct 17, 2018 254.54 255.19 251.93 254.55 121,782,032 +0.04(+0.02%)
Oct 16, 2018 251.06 254.89 250.58 254.51 130,262,216 +5.45(+2.19%)
Oct 15, 2018 250.10 251.46 248.97 249.06 112,567,608 -1.41(-0.56%)
Oct 12, 2018 251.21 251.50 247.22 250.47 201,823,424 +3.43(+1.39%)
Oct 11, 2018 251.49 253.15 245.39 247.04 302,688,192 -5.56(-2.20%)
Oct 10, 2018 260.34 260.42 252.22 252.60 236,441,792 -8.26(-3.17%)
Oct 09, 2018 260.85 262.19 260.29 260.86 81,879,072 -0.38(-0.15%)
Oct 08, 2018 260.54 261.61 259.14 261.24 96,646,424 +0.00(+0.00%)
Oct 05, 2018 262.94 263.47 259.79 261.24 116,731,016 -1.47(-0.56%)
Oct 04, 2018 264.29 264.35 261.10 262.71 122,827,552 -2.07(-0.78%)
Oct 03, 2018 265.71 266.13 264.42 264.78 71,231,456 +0.15(+0.06%)
Oct 02, 2018 264.64 265.36 264.25 264.64 52,026,692 -0.15(-0.06%)
Oct 01, 2018 265.14 265.88 264.11 264.79 68,377,424 +0.92(+0.35%)
Sep 28, 2018 263.21 264.38 263.18 263.87 77,222,248 +0.03(+0.01%)
Sep 27, 2018 263.59 264.95 263.31 263.85 65,243,444 +0.73(+0.28%)
Sep 26, 2018 264.05 265.25 262.69 263.11 87,824,528 -0.79(-0.30%)
Sep 25, 2018 264.61 264.72 263.66 263.90 48,872,360 -0.25(-0.09%)
Sep 24, 2018 264.44 264.58 263.56 264.15 58,803,704 -0.88(-0.33%)
Sep 21, 2018 266.02 266.14 264.86 265.03 116,210,888 -0.24(-0.09%)
Sep 20, 2018 264.42 265.59 263.15 265.27 111,042,056 +2.13(+0.81%)
Sep 19, 2018 262.91 263.56 262.78 263.14 54,272,120 +0.28(+0.11%)
Sep 18, 2018 261.65 263.46 261.63 262.86 68,518,160 +1.42(+0.54%)
Sep 17, 2018 262.77 262.81 261.16 261.44 75,445,496 -1.39(-0.53%)
Sep 14, 2018 262.99 263.18 262.03 262.83 60,958,200 +0.05(+0.02%)
Sep 13, 2018 262.32 262.97 262.02 262.78 56,465,976 +1.55(+0.59%)
Sep 12, 2018 261.19 261.85 260.44 261.24 66,182,628 +0.06(+0.02%)
Sep 11, 2018 259.66 261.63 259.31 261.18 55,882,936 +0.86(+0.33%)
Sep 10, 2018 260.90 261.17 260.12 260.32 55,552,896 +0.45(+0.17%)
Sep 07, 2018 259.31 260.86 259.06 259.87 81,371,744 -0.51(-0.19%)
Sep 06, 2018 261.27 261.57 259.32 260.37 72,928,672 -0.79(-0.30%)
Sep 05, 2018 261.50 261.71 260.13 261.16 80,141,968 -0.70(-0.27%)
Sep 04, 2018 261.89 262.22 260.84 261.86 63,728,332 -0.45(-0.17%)
Aug 31, 2018 262.31 262.31 262.31 0 +0.01(+0.00%)
Aug 30, 2018 262.88 263.26 261.70 262.31 67,754,872 -1.07(-0.41%)
Aug 29, 2018 262.18 263.61 261.94 263.37 68,028,184 +1.41(+0.54%)
Aug 28, 2018 262.31 262.41 261.49 261.96 51,915,684 +0.13(+0.05%)
Aug 27, 2018 261.00 261.94 260.84 261.84 63,136,808 +2.05(+0.79%)
Aug 24, 2018 258.82 259.93 258.76 259.78 63,622,752 +1.55(+0.60%)
Aug 23, 2018 258.39 259.27 257.90 258.23 54,436,020 -0.34(-0.13%)
Aug 22, 2018 258.31 259.11 258.04 258.57 49,777,296 -0.15(-0.06%)
Aug 21, 2018 258.65 259.60 258.16 258.73 74,253,288 +0.60(+0.23%)
Aug 20, 2018 258.03 258.39 257.57 258.12 44,035,664 +0.55(+0.21%)
Aug 17, 2018 256.46 258.02 256.04 257.57 72,621,536 +0.90(+0.35%)
Aug 16, 2018 256.07 257.55 256.04 256.67 77,385,264 +2.06(+0.81%)
Aug 15, 2018 255.15 255.29 253.14 254.61 113,865,584 -1.92(-0.75%)
Aug 14, 2018 255.64 256.77 255.24 256.52 48,503,736 +1.63(+0.64%)
Aug 13, 2018 256.13 256.76 254.60 254.90 72,715,728 -0.96(-0.37%)
Aug 10, 2018 256.12 256.66 255.13 255.85 85,301,944 -1.73(-0.67%)
Aug 09, 2018 258.00 258.39 257.44 257.58 39,504,120 -0.35(-0.14%)
Aug 08, 2018 257.87 258.34 257.46 257.93 46,586,168 -0.11(-0.04%)
Aug 07, 2018 257.87 258.43 257.73 258.04 47,787,740 +0.85(+0.33%)
Aug 06, 2018 256.29 257.51 255.89 257.19 43,596,788 +0.94(+0.37%)
Aug 03, 2018 255.28 256.31 255.10 256.25 59,691,552 +1.09(+0.43%)
Aug 02, 2018 252.45 255.33 252.24 255.16 70,169,496 +1.38(+0.54%)
Aug 01, 2018 254.41 254.92 253.12 253.78 59,577,412 -0.42(-0.17%)
Jul 31, 2018 253.73 254.82 253.34 254.20 75,753,608 +1.25(+0.49%)
Jul 30, 2018 254.36 254.53 252.42 252.95 70,494,968 -1.33(-0.52%)
Jul 27, 2018 256.35 256.45 253.34 254.28 84,977,792 -1.73(-0.68%)
Jul 26, 2018 255.89 256.71 255.79 256.02 64,088,572 -0.61(-0.24%)
Jul 25, 2018 254.20 256.95 254.16 256.62 87,255,816 +2.17(+0.85%)
Jul 24, 2018 255.31 253.57 254.45 75,265,288 +1.27(+0.50%)
Jul 23, 2018 252.50 253.39 252.15 253.18 52,027,320 +0.47(+0.19%)
Jul 20, 2018 252.79 253.43 252.55 252.71 91,163,968 -0.29(-0.11%)
Jul 19, 2018 253.28 253.67 252.52 253.00 67,951,184 -0.96(-0.38%)
Jul 18, 2018 253.50 254.06 253.05 253.96 49,332,248 +0.53(+0.21%)
Jul 17, 2018 251.62 253.82 251.56 253.42 57,856,588 +1.02(+0.40%)
Jul 16, 2018 252.67 252.82 251.95 252.40 53,271,404 -0.23(-0.09%)
Jul 13, 2018 252.25 252.94 251.79 252.63 53,382,848 +0.20(+0.08%)
Jul 12, 2018 251.44 252.48 250.83 252.43 66,479,084 +2.27(+0.91%)
Jul 11, 2018 249.85 250.16 85,252,944 -1.84(-0.73%)
Jul 10, 2018 251.56 252.10 251.26 252.00 57,298,396 +0.90(+0.36%)
Jul 09, 2018 249.88 251.16 249.84 251.10 55,864,660 +2.24(+0.90%)
Jul 06, 2018 246.80 249.24 246.42 248.86 73,590,248 +2.09(+0.85%)
Jul 05, 2018 246.84 244.83 246.77 62,981,684 +2.00(+0.82%)
Jul 03, 2018 244.78 244.78 244.78 0 -0.87(-0.35%)
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.