Skip to main content

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

544.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 418.50 419.22 411.83 411.89 146,269,184 -5.10(-1.22%)
Sep 29, 2021 417.70 419.48 416.41 416.99 85,642,120 +0.70(+0.17%)
Sep 28, 2021 422.02 422.36 415.54 416.29 135,815,456 -8.56(-2.02%)
Sep 27, 2021 425.01 426.20 424.14 424.85 63,908,924 -1.22(-0.29%)
Sep 24, 2021 423.70 426.80 423.48 426.07 64,815,696 +0.70(+0.16%)
Sep 23, 2021 422.17 427.01 421.93 425.37 79,528,560 +5.11(+1.21%)
Sep 22, 2021 418.53 422.35 416.31 420.26 106,618,608 +4.06(+0.98%)
Sep 21, 2021 418.99 420.31 415.73 416.20 96,633,656 -0.39(-0.09%)
Sep 20, 2021 417.40 419.01 411.62 416.60 173,848,384 -7.06(-1.67%)
Sep 17, 2021 427.04 427.47 423.30 423.66 124,090,152 -4.17(-0.97%)
Sep 16, 2021 427.97 428.97 424.81 427.83 81,542,328 -0.68(-0.16%)
Sep 15, 2021 425.39 429.01 424.26 428.51 82,319,160 +3.55(+0.84%)
Sep 14, 2021 428.74 428.95 424.05 424.96 82,714,688 -2.31(-0.54%)
Sep 13, 2021 429.23 429.44 424.90 427.26 87,500,032 +1.09(+0.26%)
Sep 10, 2021 431.53 431.96 426.05 426.17 94,015,072 -3.39(-0.79%)
Sep 09, 2021 431.20 433.00 429.31 429.56 60,544,056 -1.85(-0.43%)
Sep 08, 2021 431.39 432.13 429.44 431.41 59,743,364 -0.53(-0.12%)
Sep 07, 2021 433.13 433.22 431.25 431.93 53,995,272 -1.55(-0.36%)
Sep 03, 2021 432.43 434.01 432.02 433.48 49,566,168 -0.11(-0.02%)
Sep 02, 2021 433.71 434.41 432.36 433.59 44,872,204 +1.33(+0.31%)
Sep 01, 2021 432.99 433.51 432.01 432.26 51,143,128 +0.23(+0.05%)
Aug 31, 2021 432.57 432.92 431.43 432.03 61,977,696 -0.64(-0.15%)
Aug 30, 2021 431.46 433.47 431.21 432.67 50,454,240 +1.89(+0.44%)
Aug 27, 2021 427.78 431.16 427.72 430.77 80,726,976 +3.82(+0.89%)
Aug 26, 2021 429.21 429.44 426.86 426.96 60,380,520 -2.54(-0.59%)
Aug 25, 2021 428.79 430.02 428.40 429.49 42,331,748 +0.90(+0.21%)
Aug 24, 2021 428.59 429.14 428.07 428.59 40,399,236 +0.68(+0.16%)
Aug 23, 2021 425.90 428.84 424.25 427.91 57,426,272 +3.73(+0.88%)
Aug 20, 2021 421.19 424.51 420.71 424.18 75,290,528 +3.35(+0.80%)
Aug 19, 2021 417.40 422.06 417.26 420.83 97,049,408 +0.65(+0.15%)
Aug 18, 2021 423.80 425.39 419.94 420.18 94,331,504 -4.65(-1.09%)
Aug 17, 2021 425.02 425.71 421.78 424.83 96,835,192 -2.80(-0.66%)
Aug 16, 2021 425.30 427.77 423.71 427.64 77,313,504 +1.00(+0.24%)
Aug 13, 2021 426.32 426.65 425.82 426.63 42,048,124 +0.77(+0.18%)
Aug 12, 2021 424.43 426.00 423.51 425.86 40,681,496 +1.27(+0.30%)
Aug 11, 2021 424.62 424.68 423.48 424.58 46,425,380 +1.05(+0.25%)
Aug 10, 2021 423.46 424.26 422.77 423.53 45,274,520 +0.53(+0.12%)
Aug 09, 2021 423.32 423.64 422.22 423.01 42,857,684 -0.34(-0.08%)
Aug 06, 2021 422.98 423.78 422.69 423.35 49,429,672 +0.70(+0.17%)
Aug 05, 2021 421.18 422.74 420.85 422.65 40,696,340 +2.66(+0.63%)
Aug 04, 2021 420.76 422.04 419.75 419.99 48,910,640 -2.08(-0.49%)
Aug 03, 2021 419.48 422.12 417.24 422.07 60,648,896 +3.41(+0.81%)
Aug 02, 2021 421.29 421.86 418.30 418.66 61,404,864 -0.88(-0.21%)
Jul 30, 2021 418.97 421.03 418.83 419.54 72,124,280 -2.05(-0.49%)
Jul 29, 2021 420.79 422.69 420.79 421.59 49,533,776 +1.74(+0.41%)
Jul 28, 2021 420.66 421.25 418.62 419.85 55,061,808 -0.17(-0.04%)
Jul 27, 2021 420.88 420.91 417.13 420.02 70,403,856 -1.92(-0.46%)
Jul 26, 2021 420.31 421.95 420.26 421.94 46,281,964 +1.03(+0.25%)
Jul 23, 2021 418.60 421.25 417.90 420.91 66,887,184 +4.29(+1.03%)
Jul 22, 2021 415.94 416.86 414.93 416.62 50,017,892 +0.87(+0.21%)
Jul 21, 2021 413.64 415.90 412.37 415.75 67,740,624 +3.34(+0.81%)
Jul 20, 2021 407.27 413.72 406.45 412.42 104,464,024 +5.83(+1.43%)
Jul 19, 2021 407.76 412.75 403.72 406.59 154,480,784 -6.09(-1.48%)
Jul 16, 2021 417.15 417.20 412.28 412.68 83,405,464 -3.26(-0.78%)
Jul 15, 2021 416.00 416.69 414.00 415.94 57,651,972 -1.43(-0.34%)
Jul 14, 2021 418.48 418.98 416.10 417.37 66,974,384 +0.62(+0.15%)
Jul 13, 2021 417.37 418.90 416.48 416.75 55,232,984 -1.42(-0.34%)
Jul 12, 2021 416.60 418.40 416.16 418.17 55,340,112 +1.49(+0.36%)
Jul 09, 2021 413.82 416.99 412.08 416.68 79,685,416 +4.40(+1.07%)
Jul 08, 2021 410.23 413.06 409.03 412.28 101,963,432 -3.39(-0.81%)
Jul 07, 2021 414.90 415.95 412.85 415.67 66,395,016 +1.46(+0.35%)
Jul 06, 2021 415.02 415.24 411.41 414.20 71,750,096 -0.76(-0.18%)
Jul 02, 2021 413.00 415.32 411.90 414.96 60,306,432 +3.15(+0.76%)
Jul 01, 2021 410.32 411.98 410.25 411.81 56,081,580 +2.27(+0.55%)
Jun 30, 2021 408.73 410.23 408.70 409.55 69,205,352 +0.35(+0.08%)
Jun 29, 2021 409.37 410.02 408.65 409.20 37,565,004 +0.22(+0.05%)
Jun 28, 2021 408.69 409.15 407.47 408.98 56,197,196 +0.82(+0.20%)
Jun 25, 2021 407.48 408.62 407.14 408.16 60,793,312 +1.44(+0.36%)
Jun 24, 2021 406.51 407.14 406.25 406.71 47,118,072 +2.39(+0.59%)
Jun 23, 2021 404.88 405.71 404.24 404.32 51,923,000 -0.49(-0.12%)
Jun 22, 2021 402.65 405.66 401.91 404.81 60,275,372 +2.15(+0.53%)
Jun 21, 2021 398.77 402.85 397.94 402.66 76,126,808 +5.68(+1.43%)
Jun 18, 2021 399.05 399.72 396.76 396.97 124,043,352 -5.43(-1.35%)
Jun 17, 2021 402.12 403.40 399.88 402.40 95,366,168 -0.13(-0.03%)
Jun 16, 2021 404.94 405.17 400.45 402.54 84,228,592 -2.26(-0.56%)
Jun 15, 2021 405.69 405.73 403.90 404.80 53,985,444 -0.74(-0.18%)
Jun 14, 2021 404.75 405.64 403.48 405.54 44,426,928 +0.91(+0.22%)
Jun 11, 2021 404.53 404.75 403.21 404.63 47,797,364 +0.67(+0.17%)
Jun 10, 2021 403.35 404.94 402.00 403.97 53,744,104 +1.87(+0.46%)
Jun 09, 2021 403.56 403.63 401.87 402.10 50,762,884 -0.60(-0.15%)
Jun 08, 2021 403.49 403.56 400.84 402.70 49,403,528 +0.08(+0.02%)
Jun 07, 2021 402.99 403.17 401.66 402.61 54,006,096 -0.39(-0.10%)
Jun 04, 2021 401.24 403.31 399.42 403.00 58,659,136 +3.65(+0.91%)
Jun 03, 2021 398.47 400.51 396.98 399.35 60,952,948 -1.49(-0.37%)
Jun 02, 2021 400.88 401.70 399.85 400.84 51,968,928 +0.63(+0.16%)
Jun 01, 2021 402.97 403.12 399.76 400.21 56,820,584 -0.35(-0.09%)
May 28, 2021 401.45 401.71 400.32 400.56 61,365,928 +0.71(+0.18%)
May 27, 2021 400.69 401.21 399.56 399.85 59,373,336 +0.21(+0.05%)
May 26, 2021 399.44 400.15 398.39 399.64 45,150,708 +0.79(+0.20%)
May 25, 2021 400.84 401.20 398.25 398.85 60,445,632 -0.89(-0.22%)
May 24, 2021 397.99 400.83 397.74 399.73 53,927,084 +4.03(+1.02%)
May 21, 2021 397.54 398.81 395.23 395.70 80,312,096 -0.32(-0.08%)
May 20, 2021 392.70 397.31 392.58 396.02 81,774,280 +4.21(+1.08%)
May 19, 2021 388.05 391.96 386.53 391.81 111,658,816 -1.03(-0.26%)
May 18, 2021 396.52 396.77 392.68 392.84 62,478,772 -3.41(-0.86%)
May 17, 2021 396.13 397.08 394.19 396.25 68,314,032 -1.01(-0.25%)
May 14, 2021 394.05 398.13 394.02 397.26 86,703,448 +6.01(+1.54%)
May 13, 2021 388.19 393.23 388.14 391.25 111,552,344 +4.64(+1.20%)
May 12, 2021 392.16 393.46 386.44 386.61 141,384,880 -8.39(-2.12%)
May 11, 2021 393.94 396.01 391.04 395.00 122,561,832 -3.56(-0.89%)
May 10, 2021 402.91 403.14 398.44 398.56 85,857,152 -3.99(-0.99%)
May 07, 2021 400.42 403.21 399.72 402.55 71,073,736 +2.91(+0.73%)
May 06, 2021 396.55 399.77 394.49 399.64 78,170,904 +3.17(+0.80%)
May 05, 2021 398.02 398.26 395.70 396.47 63,182,296 +0.12(+0.03%)
May 04, 2021 396.77 397.28 392.58 396.35 106,493,800 -2.46(-0.62%)
May 03, 2021 399.98 400.37 398.30 398.81 71,408,568 +0.86(+0.22%)
Apr 30, 2021 398.26 399.13 397.03 397.95 89,686,064 -2.63(-0.66%)
Apr 29, 2021 400.83 401.21 397.13 400.58 82,311,648 +2.54(+0.64%)
Apr 28, 2021 398.44 399.58 397.57 398.04 53,696,524 -0.11(-0.03%)
Apr 27, 2021 398.55 398.75 397.00 398.16 53,813,860 -0.09(-0.02%)
Apr 26, 2021 398.08 398.83 397.48 398.24 54,939,264 +0.83(+0.21%)
Apr 23, 2021 393.72 398.85 393.65 397.41 76,839,416 +4.26(+1.08%)
Apr 22, 2021 396.60 397.45 392.06 393.15 102,393,704 -3.62(-0.91%)
Apr 21, 2021 392.43 396.99 392.28 396.77 69,692,976 +3.72(+0.95%)
Apr 20, 2021 394.72 395.84 391.55 393.06 85,793,752 -2.90(-0.73%)
Apr 19, 2021 396.96 397.41 394.60 395.95 82,167,464 -1.96(-0.49%)
Apr 16, 2021 397.90 398.53 396.45 397.91 86,026,560 +1.33(+0.33%)
Apr 15, 2021 394.55 396.86 394.51 396.58 63,111,824 +4.21(+1.07%)
Apr 14, 2021 393.69 394.76 391.82 392.37 64,559,248 -1.34(-0.34%)
Apr 13, 2021 392.45 394.35 392.06 393.71 59,249,196 +1.16(+0.30%)
Apr 12, 2021 391.80 392.83 391.18 392.55 59,420,680 +0.14(+0.04%)
Apr 09, 2021 389.45 392.58 389.33 392.41 64,075,928 +2.83(+0.73%)
Apr 08, 2021 389.01 389.63 388.06 389.57 60,630,308 +1.84(+0.47%)
Apr 07, 2021 387.12 388.09 386.65 387.74 58,432,956 +0.45(+0.12%)
Apr 06, 2021 386.94 388.36 386.60 387.29 64,834,192 -0.23(-0.06%)
Apr 05, 2021 384.75 388.07 384.67 387.52 96,111,040 +5.48(+1.44%)
Apr 01, 2021 379.93 382.09 379.71 382.03 104,530,240 +4.08(+1.08%)
Mar 31, 2021 377.01 379.54 376.98 377.95 118,172,008 +1.53(+0.41%)
Mar 30, 2021 376.13 377.11 374.79 376.43 79,911,568 -1.00(-0.27%)
Mar 29, 2021 376.11 378.35 374.59 377.43 113,327,688 -0.19(-0.05%)
Mar 26, 2021 372.80 378.03 372.19 377.62 119,972,664 +5.99(+1.61%)
Mar 25, 2021 368.08 372.44 366.10 371.63 121,607,264 +2.08(+0.56%)
Mar 24, 2021 372.87 374.54 369.50 369.55 102,270,080 -1.89(-0.51%)
Mar 23, 2021 373.74 375.21 370.64 371.44 94,829,656 -2.95(-0.79%)
Mar 22, 2021 371.94 375.80 371.89 374.38 77,329,336 +2.97(+0.80%)
Mar 19, 2021 371.80 373.41 369.20 371.42 119,149,800 -0.69(-0.19%)
Mar 18, 2021 374.96 377.09 371.41 372.11 121,266,328 -5.49(-1.45%)
Mar 17, 2021 375.01 378.42 373.84 377.60 102,953,320 +1.28(+0.34%)
Mar 16, 2021 377.42 378.14 375.53 376.32 77,501,384 -0.48(-0.13%)
Mar 15, 2021 374.82 377.05 372.63 376.79 77,384,976 +2.23(+0.60%)
Mar 12, 2021 372.67 374.70 371.84 374.56 68,019,520 +0.50(+0.13%)
Mar 11, 2021 372.82 376.07 372.35 374.06 90,509,368 +3.75(+1.01%)
Mar 10, 2021 370.41 372.03 368.96 370.30 115,368,568 +2.29(+0.62%)
Mar 09, 2021 366.76 370.62 362.84 368.01 119,363,168 +5.18(+1.43%)
Mar 08, 2021 365.62 368.50 362.55 362.83 129,351,128 -1.82(-0.50%)
Mar 05, 2021 361.63 365.72 354.20 364.65 159,955,152 +6.59(+1.84%)
Mar 04, 2021 362.36 365.00 353.48 358.06 192,384,608 -4.49(-1.24%)
Mar 03, 2021 366.70 367.69 362.44 362.55 125,670,264 -4.87(-1.32%)
Mar 02, 2021 370.53 370.77 366.90 367.41 83,535,544 -2.89(-0.78%)
Mar 01, 2021 366.51 371.57 361.74 370.30 110,382,064 +8.76(+2.42%)
Feb 26, 2021 365.33 366.50 359.51 361.54 160,651,616 -1.87(-0.52%)
Feb 25, 2021 371.09 372.49 361.94 363.41 153,682,608 -8.97(-2.41%)
Feb 24, 2021 367.21 372.82 366.20 372.38 75,989,376 +4.06(+1.10%)
Feb 23, 2021 365.62 369.70 361.38 368.32 112,503,648 +0.45(+0.12%)
Feb 22, 2021 367.91 370.34 367.60 367.88 70,658,568 -2.85(-0.77%)
Feb 19, 2021 372.67 372.96 370.27 370.73 87,574,624 -0.66(-0.18%)
Feb 18, 2021 370.31 372.14 368.55 371.38 62,656,900 -1.59(-0.43%)
Feb 17, 2021 371.10 373.23 370.06 372.97 55,376,500 +0.08(+0.02%)
Feb 16, 2021 374.46 374.66 372.15 372.89 53,353,912 -0.32(-0.09%)
Feb 12, 2021 370.56 373.46 370.48 373.21 53,227,208 +1.83(+0.49%)
Feb 11, 2021 371.88 372.31 368.89 371.38 44,981,160 +0.60(+0.16%)
Feb 10, 2021 372.72 372.87 368.32 370.78 61,797,604 -0.16(-0.04%)
Feb 09, 2021 370.33 371.55 369.91 370.94 37,321,340 -0.25(-0.07%)
Feb 08, 2021 370.01 371.23 369.13 371.19 39,961,340 +2.66(+0.72%)
Feb 05, 2021 368.99 369.25 367.04 368.52 51,203,568 +1.44(+0.39%)
Feb 04, 2021 364.01 367.13 363.07 367.08 49,455,328 +4.12(+1.14%)
Feb 03, 2021 363.50 364.71 361.65 362.95 54,831,428 +0.29(+0.08%)
Feb 02, 2021 360.86 364.26 357.70 362.67 67,200,080 +5.06(+1.41%)
Feb 01, 2021 355.23 358.67 352.05 357.61 79,489,768 +5.86(+1.66%)
Jan 29, 2021 357.04 358.03 350.05 351.76 133,364,808 -7.19(-2.00%)
Jan 28, 2021 357.74 363.03 357.29 358.94 98,774,048 +3.06(+0.86%)
Jan 27, 2021 361.40 361.50 353.60 355.88 129,085,368 -8.92(-2.44%)
Jan 26, 2021 366.34 366.76 364.56 364.80 44,550,680 -0.57(-0.16%)
Jan 25, 2021 364.68 365.73 359.73 365.37 73,884,256 +1.44(+0.39%)
Jan 22, 2021 363.33 365.12 362.94 363.93 54,851,276 -1.29(-0.35%)
Jan 21, 2021 365.46 365.90 364.28 365.23 50,314,088 +0.33(+0.09%)
Jan 20, 2021 362.25 365.75 361.85 364.89 64,767,160 +4.98(+1.38%)
Jan 19, 2021 359.62 360.46 358.11 359.91 53,671,960 +2.80(+0.79%)
Jan 15, 2021 358.08 358.89 355.21 357.11 112,738,912 -2.62(-0.73%)
Jan 14, 2021 361.76 362.27 359.39 359.73 52,315,860 -1.26(-0.35%)
Jan 13, 2021 359.95 362.01 359.15 361.00 47,501,728 +0.97(+0.27%)
Jan 12, 2021 360.14 361.06 357.74 360.03 55,184,496 +0.08(+0.02%)
Jan 11, 2021 359.15 361.75 359.03 359.95 53,692,008 -2.44(-0.67%)
Jan 08, 2021 361.76 362.61 358.44 362.39 75,408,896 +2.05(+0.57%)
Jan 07, 2021 357.49 361.10 357.31 360.34 72,004,672 +5.28(+1.49%)
Jan 06, 2021 351.41 358.32 350.85 355.06 113,006,720 +2.11(+0.60%)
Jan 05, 2021 349.88 354.07 349.84 352.95 69,462,712 +2.41(+0.69%)
Jan 04, 2021 356.74 356.87 346.77 350.54 115,735,632 -4.84(-1.36%)
Dec 31, 2020 355.38 355.38 355.38 51,969,576 +1.80(+0.51%)
Dec 30, 2020 353.91 354.64 353.18 353.58 51,969,576 +0.50(+0.14%)
Dec 29, 2020 355.31 355.49 352.48 353.08 56,318,564 -0.68(-0.19%)
Dec 28, 2020 353.34 354.15 352.71 353.75 40,874,888 +3.01(+0.86%)
Dec 24, 2020 349.87 350.77 349.27 350.74 27,835,258 +1.36(+0.39%)
Dec 23, 2020 350.06 351.33 349.05 349.38 48,469,868 +0.31(+0.09%)
Dec 22, 2020 349.99 350.10 347.92 349.07 50,451,976 -0.59(-0.17%)
Dec 21, 2020 346.91 359.73 344.12 349.66 101,061,280 -1.25(-0.36%)
Dec 18, 2020 352.61 352.78 348.86 350.91 143,651,040 -1.41(-0.40%)
Dec 17, 2020 352.03 352.53 351.19 352.32 67,620,352 +1.96(+0.56%)
Dec 16, 2020 350.03 351.30 349.13 350.36 61,648,724 +0.55(+0.16%)
Dec 15, 2020 347.74 349.81 346.34 349.81 67,497,880 +4.67(+1.35%)
Dec 14, 2020 348.91 350.01 344.96 345.14 72,951,816 -1.55(-0.45%)
Dec 11, 2020 345.37 347.11 343.82 346.69 60,961,280 -0.41(-0.12%)
Dec 10, 2020 345.81 348.17 344.93 347.10 60,877,672 -0.11(-0.03%)
Dec 09, 2020 351.03 351.19 346.36 347.22 78,198,296 -3.14(-0.90%)
Dec 08, 2020 348.04 350.94 347.99 350.36 44,542,624 +1.02(+0.29%)
Dec 07, 2020 349.27 349.84 348.04 349.34 51,430,316 -0.72(-0.21%)
Dec 04, 2020 347.66 350.06 347.57 350.06 53,619,548 +2.99(+0.86%)
Dec 03, 2020 347.06 348.48 345.94 347.06 66,210,048 -0.22(-0.06%)
Dec 02, 2020 345.30 347.32 344.71 347.28 48,361,244 +0.85(+0.25%)
Dec 01, 2020 346.00 348.00 345.40 346.43 78,431,600 +3.75(+1.09%)
Nov 30, 2020 343.41 343.69 339.95 342.68 88,201,880 -1.52(-0.44%)
Nov 27, 2020 344.37 344.69 343.17 344.21 30,126,380 +0.96(+0.28%)
Nov 25, 2020 343.69 343.72 342.13 343.25 47,894,120 -0.53(-0.15%)
Nov 24, 2020 340.93 344.34 340.06 343.78 65,628,564 +5.45(+1.61%)
Nov 23, 2020 338.16 339.62 335.87 338.33 66,220,444 +2.02(+0.60%)
Nov 20, 2020 338.37 338.57 336.24 336.31 74,393,376 -2.32(-0.68%)
Nov 19, 2020 336.57 339.01 335.20 338.63 62,424,952 +1.42(+0.42%)
Nov 18, 2020 341.59 342.15 337.17 337.21 74,330,152 -4.11(-1.20%)
Nov 17, 2020 340.70 342.55 339.16 341.32 69,581,400 -1.85(-0.54%)
Nov 16, 2020 341.66 343.36 340.35 343.17 78,277,608 +4.23(+1.25%)
Nov 13, 2020 336.26 339.69 335.73 338.93 66,519,564 +4.63(+1.38%)
Nov 12, 2020 336.55 337.63 332.46 334.31 71,379,288 -3.28(-0.97%)
Nov 11, 2020 337.32 338.42 336.06 337.58 61,619,852 +2.49(+0.74%)
Nov 10, 2020 334.57 336.17 331.75 335.09 90,073,656 -0.49(-0.15%)
Nov 09, 2020 344.49 344.88 335.11 335.58 181,481,008 +4.17(+1.26%)
Nov 06, 2020 331.20 332.70 329.04 331.42 79,212,384 -0.08(-0.02%)
Nov 05, 2020 330.55 333.34 330.19 331.50 85,909,680 +6.34(+1.95%)
Nov 04, 2020 322.62 329.32 321.42 325.15 133,739,816 +7.11(+2.24%)
Nov 03, 2020 315.83 320.15 312.61 318.05 96,626,080 +5.14(+1.64%)
Nov 02, 2020 312.53 314.57 309.73 312.91 90,692,000 +3.84(+1.24%)
Oct 30, 2020 310.71 312.05 305.33 309.06 127,259,608 -3.26(-1.04%)
Oct 29, 2020 309.41 315.55 307.69 312.32 95,516,328 +3.14(+1.02%)
Oct 28, 2020 314.33 320.15 308.68 309.18 134,090,480 -10.94(-3.42%)
Oct 27, 2020 321.58 321.92 319.90 320.12 69,633,712 -1.11(-0.34%)
Oct 26, 2020 323.82 324.62 317.66 321.23 96,461,664 -6.05(-1.85%)
Oct 23, 2020 327.42 327.47 324.77 327.27 51,922,840 +1.11(+0.34%)
Oct 22, 2020 324.61 326.76 322.42 326.17 58,484,372 +1.78(+0.55%)
Oct 21, 2020 324.95 330.02 324.07 324.39 66,763,436 -0.62(-0.19%)
Oct 20, 2020 325.08 328.31 324.30 325.00 63,240,124 +1.30(+0.40%)
Oct 19, 2020 329.99 330.63 322.79 323.70 72,153,240 -5.00(-1.52%)
Oct 16, 2020 330.28 331.98 328.52 328.70 94,562,856 -0.20(-0.06%)
Oct 15, 2020 325.31 329.39 324.77 328.90 63,629,544 -0.41(-0.12%)
Oct 14, 2020 331.98 333.10 328.56 329.31 61,179,692 -2.08(-0.63%)
Oct 13, 2020 333.43 333.61 330.41 331.39 77,350,136 -2.18(-0.65%)
Oct 12, 2020 330.88 335.07 330.38 333.57 84,877,952 +5.28(+1.61%)
Oct 09, 2020 327.06 328.76 326.43 328.29 62,894,764 +2.91(+0.89%)
Oct 08, 2020 324.50 325.45 323.56 325.38 47,623,228 +2.86(+0.89%)
Oct 07, 2020 320.02 323.35 320.00 322.52 60,150,956 +5.52(+1.74%)
Oct 06, 2020 321.72 323.86 316.48 317.00 95,040,032 -4.57(-1.42%)
Oct 05, 2020 318.07 321.76 318.03 321.58 48,223,968 +5.60(+1.77%)
Oct 02, 2020 313.95 318.98 313.46 315.97 94,488,160 -3.03(-0.95%)
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.