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 )

568.25 -0.98 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Aug 31, 2011 96.28 97.11 95.37 96.09 383,461,088 +0.42(+0.44%)
Aug 30, 2011 95.00 96.26 93.77 95.67 306,542,560 +0.25(+0.26%)
Aug 29, 2011 94.00 95.47 92.82 95.42 242,531,600 +2.67(+2.87%)
Aug 26, 2011 90.96 93.18 89.51 92.75 400,004,608 +1.33(+1.45%)
Aug 25, 2011 93.35 93.88 91.10 91.42 396,607,232 -1.42(-1.52%)
Aug 24, 2011 91.35 92.96 91.14 92.84 313,024,320 +1.29(+1.41%)
Aug 23, 2011 88.96 91.65 88.51 91.55 419,320,256 +2.92(+3.29%)
Aug 22, 2011 90.55 90.60 88.38 88.63 349,485,504 +0.07(+0.08%)
Aug 19, 2011 88.81 91.11 88.45 88.56 544,778,176 -1.47(-1.63%)
Aug 18, 2011 91.60 94.12 89.15 90.03 651,586,048 -4.06(-4.31%)
Aug 17, 2011 94.54 95.29 93.34 94.09 302,618,400 +0.06(+0.07%)
Aug 16, 2011 93.93 94.89 93.02 94.03 373,494,688 -0.81(-0.85%)
Aug 15, 2011 93.71 94.93 93.56 94.84 328,748,416 +1.97(+2.12%)
Aug 12, 2011 93.09 93.73 92.21 92.87 399,032,544 +0.62(+0.67%)
Aug 11, 2011 89.05 93.50 88.31 92.25 620,016,000 +3.96(+4.49%)
Aug 10, 2011 90.62 91.42 88.02 88.29 839,602,240 -4.08(-4.42%)
Aug 09, 2011 90.64 92.49 86.70 92.37 902,882,368 +4.10(+4.65%)
Aug 08, 2011 91.92 94.44 88.07 88.26 891,297,472 -6.15(-6.51%)
Aug 05, 2011 95.73 95.98 91.88 94.41 833,803,264 -0.14(-0.15%)
Aug 04, 2011 97.82 97.98 94.39 94.55 661,739,072 -4.65(-4.68%)
Aug 03, 2011 98.80 99.31 97.12 99.20 471,295,776 +0.53(+0.54%)
Aug 02, 2011 100.49 101.03 98.66 98.66 440,411,040 -2.59(-2.55%)
Aug 01, 2011 102.87 102.97 100.27 101.25 413,557,536 -0.43(-0.42%)
Jul 29, 2011 101.35 102.64 100.61 101.68 390,524,704 -0.70(-0.68%)
Jul 28, 2011 102.68 103.60 102.22 102.38 264,091,424 -0.30(-0.29%)
Jul 27, 2011 104.25 104.28 102.55 102.68 316,104,192 -2.15(-2.05%)
Jul 26, 2011 105.15 105.32 104.59 104.83 166,809,328 -0.39(-0.37%)
Jul 25, 2011 104.81 105.74 104.69 105.22 173,478,736 -0.59(-0.56%)
Jul 22, 2011 105.78 105.92 105.61 105.81 160,282,912 +0.07(+0.07%)
Jul 21, 2011 104.88 106.00 104.31 105.74 316,475,680 +1.45(+1.39%)
Jul 20, 2011 104.36 104.69 104.11 104.29 173,055,136 -0.06(-0.06%)
Jul 19, 2011 103.26 104.48 103.24 104.36 211,556,992 +1.67(+1.62%)
Jul 18, 2011 103.06 103.22 101.92 102.69 250,235,408 -0.85(-0.82%)
Jul 15, 2011 103.52 103.68 102.81 103.54 279,974,656 +0.60(+0.58%)
Jul 14, 2011 103.92 104.40 102.75 102.94 286,965,984 -0.72(-0.69%)
Jul 13, 2011 103.85 104.74 103.40 103.66 258,509,616 +0.35(+0.33%)
Jul 12, 2011 103.54 104.40 103.28 103.31 272,387,552 -0.45(-0.43%)
Jul 11, 2011 104.37 104.71 103.52 103.76 248,806,752 -1.91(-1.81%)
Jul 08, 2011 105.22 106.42 104.88 105.67 246,965,072 -0.76(-0.71%)
Jul 07, 2011 106.27 106.69 106.05 106.42 216,595,472 +1.09(+1.04%)
Jul 06, 2011 104.95 105.47 104.66 105.33 182,053,872 +0.12(+0.12%)
Jul 05, 2011 105.18 105.42 104.88 105.21 211,206,336 -0.09(-0.08%)
Jul 01, 2011 103.78 105.43 103.61 105.29 257,412,576 +1.53(+1.48%)
Jun 30, 2011 103.11 103.92 102.76 103.76 284,056,864 +0.98(+0.96%)
Jun 29, 2011 102.37 102.94 101.92 102.78 310,490,208 +0.87(+0.86%)
Jun 28, 2011 100.99 101.92 100.85 101.90 210,332,304 +1.31(+1.31%)
Jun 27, 2011 99.76 100.98 99.57 100.59 212,122,000 +0.89(+0.89%)
Jun 24, 2011 100.85 100.93 99.55 99.70 287,608,096 -1.17(-1.16%)
Jun 23, 2011 99.98 101.14 99.21 100.87 424,893,120 -0.29(-0.29%)
Jun 22, 2011 101.46 102.06 101.10 101.16 224,281,504 -0.61(-0.60%)
Jun 21, 2011 100.92 101.97 100.44 101.78 245,124,528 +1.38(+1.37%)
Jun 20, 2011 100.31 100.59 100.17 100.40 202,675,552 +0.51(+0.51%)
Jun 17, 2011 100.58 100.59 99.55 99.89 298,889,504 +0.30(+0.30%)
Jun 16, 2011 99.41 100.12 98.83 99.59 393,461,568 +0.22(+0.22%)
Jun 15, 2011 100.33 101.16 99.11 99.37 384,267,104 -1.80(-1.78%)
Jun 14, 2011 100.82 101.53 100.78 101.17 205,021,664 +1.27(+1.27%)
Jun 13, 2011 99.83 100.33 99.40 99.91 235,895,632 +0.08(+0.08%)
Jun 10, 2011 100.81 100.87 99.56 99.83 305,015,424 -1.41(-1.39%)
Jun 09, 2011 100.74 101.65 100.50 101.24 205,597,024 +0.77(+0.76%)
Jun 08, 2011 100.74 101.07 100.28 100.47 253,490,688 -0.42(-0.42%)
Jun 07, 2011 101.47 101.76 100.81 100.89 206,478,368 -0.07(-0.07%)
Jun 06, 2011 101.78 101.99 100.82 100.96 229,845,280 -1.08(-1.05%)
Jun 03, 2011 101.82 102.82 101.77 102.03 299,980,384 -1.20(-1.16%)
May 24, 2011 103.61 103.84 103.04 103.23 188,150,608 -0.09(-0.08%)
May 23, 2011 103.25 104.56 102.95 103.32 215,490,624 -1.21(-1.16%)
May 20, 2011 105.09 105.37 104.33 104.53 233,447,856 -0.84(-0.79%)
May 19, 2011 105.46 105.64 104.79 105.37 151,683,232 +0.25(+0.24%)
May 18, 2011 104.24 105.23 104.01 105.12 172,597,568 +0.93(+0.89%)
May 17, 2011 103.81 104.33 103.36 104.19 246,520,192 -0.01(-0.01%)
May 16, 2011 104.49 105.31 104.03 104.20 181,122,032 -0.67(-0.63%)
May 13, 2011 105.73 105.88 104.49 104.87 201,314,960 -0.81(-0.77%)
May 12, 2011 104.90 105.90 104.36 105.68 218,747,728 +0.50(+0.48%)
May 11, 2011 106.14 106.16 104.69 105.18 247,507,728 -1.12(-1.05%)
May 10, 2011 105.75 106.49 105.62 106.30 146,769,360 +0.90(+0.85%)
May 09, 2011 104.98 105.70 104.82 105.40 145,735,312 +0.41(+0.39%)
May 06, 2011 105.57 106.11 104.22 104.99 284,975,776 +0.46(+0.44%)
May 05, 2011 104.90 105.58 104.07 104.53 289,985,760 -0.95(-0.90%)
May 04, 2011 106.19 106.19 105.02 105.48 233,601,120 -0.70(-0.66%)
May 03, 2011 106.37 106.55 105.65 106.19 176,666,016 -0.38(-0.36%)
May 02, 2011 106.50 106.62 106.36 106.57 161,305,264 -0.16(-0.15%)
Apr 29, 2011 106.53 106.85 106.38 106.74 146,994,240 +0.25(+0.23%)
Apr 28, 2011 105.95 106.63 105.94 106.49 159,494,368 +0.34(+0.32%)
Apr 27, 2011 105.66 106.30 105.23 106.14 182,944,400 +0.69(+0.65%)
Apr 26, 2011 104.55 105.66 104.77 105.45 187,608,288 +0.90(+0.86%)
Apr 25, 2011 104.68 104.73 104.21 104.55 83,789,208 -0.11(-0.11%)
Apr 21, 2011 104.67 104.71 104.14 104.66 174,109,072 +0.53(+0.51%)
Apr 20, 2011 103.96 104.36 103.89 104.13 199,587,616 +1.40(+1.36%)
Apr 19, 2011 102.30 102.76 102.05 102.73 158,753,472 +0.59(+0.57%)
Apr 18, 2011 102.17 103.29 101.32 102.14 269,373,824 -1.16(-1.12%)
Apr 15, 2011 103.11 103.56 102.81 103.30 217,480,992 +0.38(+0.37%)
Apr 14, 2011 102.25 103.08 101.92 102.93 206,007,744 +0.08(+0.08%)
Apr 13, 2011 103.33 103.41 102.46 102.85 207,004,336 -0.15(-0.14%)
Apr 12, 2011 103.05 103.25 102.48 103.00 206,288,144 -0.63(-0.61%)
Apr 11, 2011 104.05 104.41 103.38 103.63 155,171,552 -0.31(-0.30%)
Apr 08, 2011 104.77 104.83 103.51 103.94 189,192,176 -0.36(-0.35%)
Apr 07, 2011 104.38 104.82 103.79 104.30 218,454,304 -0.27(-0.25%)
Apr 06, 2011 104.74 104.83 104.15 104.57 153,774,464 +0.33(+0.31%)
Apr 05, 2011 104.05 104.70 104.01 104.24 154,599,392 -0.02(-0.01%)
Apr 04, 2011 104.39 104.58 103.96 104.26 128,686,136 +0.09(+0.08%)
Apr 01, 2011 104.37 104.66 103.92 104.17 196,892,176 +0.44(+0.42%)
Mar 31, 2011 103.74 104.02 103.62 103.73 169,457,072 -0.14(-0.14%)
Mar 30, 2011 103.89 103.92 103.82 103.87 173,551,328 +0.68(+0.66%)
Mar 29, 2011 102.39 103.19 102.05 103.19 165,506,160 +0.72(+0.70%)
Mar 28, 2011 102.94 103.21 102.44 102.47 139,233,792 -0.25(-0.24%)
Mar 25, 2011 102.68 103.17 102.40 102.72 199,104,848 +0.31(+0.31%)
Mar 24, 2011 102.02 102.56 101.45 102.41 203,180,256 +0.99(+0.97%)
Mar 23, 2011 100.87 101.71 100.39 101.42 189,543,360 +0.27(+0.27%)
Mar 22, 2011 101.49 101.62 101.06 101.15 165,632,320 -0.35(-0.35%)
Mar 21, 2011 101.50 101.66 101.26 101.50 196,725,152 +1.55(+1.55%)
Mar 18, 2011 99.59 100.83 99.76 99.95 294,821,888 +0.36(+0.36%)
Mar 17, 2011 99.71 100.01 99.01 99.59 326,209,248 +1.30(+1.33%)
Mar 16, 2011 99.82 100.15 97.59 98.29 599,634,560 -1.86(-1.86%)
Mar 15, 2011 99.72 100.74 99.61 100.14 459,970,752 -1.16(-1.15%)
Mar 14, 2011 101.26 101.64 100.53 101.31 301,837,984 -0.61(-0.60%)
Mar 11, 2011 100.89 102.29 100.87 101.92 289,817,440 +0.70(+0.69%)
Mar 10, 2011 103.13 102.19 101.12 101.22 386,849,952 -1.91(-1.85%)
Mar 09, 2011 103.28 103.45 102.51 103.13 197,407,568 -0.15(-0.14%)
Mar 08, 2011 102.54 103.60 102.10 103.28 224,135,488 +0.90(+0.88%)
Mar 07, 2011 103.49 103.73 101.84 102.38 278,256,928 -0.81(-0.78%)
Mar 04, 2011 103.89 104.09 102.51 103.19 356,075,616 -0.77(-0.74%)
Mar 03, 2011 103.14 104.09 103.13 103.96 226,429,088 +1.75(+1.72%)
Mar 02, 2011 101.85 102.68 101.54 102.21 256,918,528 +0.22(+0.21%)
Mar 01, 2011 104.05 104.14 101.96 101.99 331,309,120 -1.48(-1.43%)
Feb 28, 2011 103.46 103.85 103.12 103.47 181,498,576 +0.39(+0.38%)
Feb 25, 2011 102.42 103.14 102.36 103.08 181,899,840 +1.11(+1.09%)
Feb 24, 2011 101.95 102.39 101.03 101.97 334,090,048 -0.09(-0.08%)
Feb 23, 2011 102.69 102.88 101.43 102.06 291,691,104 -0.63(-0.61%)
Feb 22, 2011 103.70 104.82 102.41 102.69 298,884,384 -2.10(-2.01%)
Feb 18, 2011 104.67 104.92 104.43 104.80 166,890,608 +0.22(+0.21%)
Feb 17, 2011 103.96 104.72 103.87 104.58 140,935,424 +0.31(+0.30%)
Feb 16, 2011 103.96 104.39 103.75 104.27 167,041,136 +0.65(+0.63%)
Feb 15, 2011 103.62 103.77 103.07 103.61 153,362,720 -0.33(-0.31%)
Feb 14, 2011 103.63 104.02 103.51 103.94 130,360,368 +0.25(+0.24%)
Feb 11, 2011 102.67 103.82 102.64 103.69 176,793,600 +0.59(+0.57%)
Feb 10, 2011 102.51 103.19 102.28 103.10 208,695,904 +0.07(+0.06%)
Feb 09, 2011 102.99 103.31 102.52 103.03 187,959,344 -0.23(-0.23%)
Feb 08, 2011 102.89 103.32 102.61 103.27 126,942,376 +0.47(+0.46%)
Feb 07, 2011 102.39 103.14 102.38 102.80 144,222,128 +0.64(+0.62%)
Feb 04, 2011 101.91 102.20 101.44 102.16 172,837,296 +0.29(+0.28%)
Feb 03, 2011 101.47 102.03 100.93 101.87 187,101,792 +0.23(+0.23%)
Feb 02, 2011 101.58 101.92 101.52 101.64 151,055,296 -0.20(-0.19%)
Feb 01, 2011 100.84 102.02 100.78 101.84 214,400,992 +1.60(+1.60%)
Jan 31, 2011 99.76 100.31 99.51 100.24 191,473,936 +0.75(+0.75%)
Jan 28, 2011 101.38 101.54 99.33 99.49 379,375,968 -1.77(-1.75%)
Jan 27, 2011 101.03 101.43 100.85 101.26 158,172,640 +0.25(+0.25%)
Jan 26, 2011 100.87 101.31 100.67 101.01 181,250,496 +0.39(+0.39%)
Jan 25, 2011 100.30 100.70 99.79 100.62 214,962,656 +0.05(+0.05%)
Jan 24, 2011 99.93 100.68 99.91 100.56 145,899,568 +0.57(+0.57%)
Jan 21, 2011 100.39 100.62 99.89 100.00 194,440,464 +0.23(+0.23%)
Jan 20, 2011 99.68 100.02 99.03 99.77 225,325,040 -0.15(-0.15%)
Jan 19, 2011 100.81 100.90 99.64 99.92 194,775,632 -0.97(-0.97%)
Jan 18, 2011 100.63 100.98 100.51 100.89 146,674,288 +0.17(+0.17%)
Jan 14, 2011 99.86 100.74 99.79 100.72 151,069,456 +0.73(+0.73%)
Jan 13, 2011 100.20 100.25 99.75 99.99 165,665,872 -0.17(-0.17%)
Jan 12, 2011 99.87 100.27 99.29 100.16 137,999,008 +0.90(+0.90%)
Jan 11, 2011 99.27 99.51 98.89 99.26 141,458,128 +0.35(+0.35%)
Jan 10, 2011 98.60 99.05 98.31 98.91 156,911,312 -0.12(-0.13%)
Jan 07, 2011 99.37 99.53 98.27 99.04 200,309,392 -0.19(-0.20%)
Jan 06, 2011 99.47 99.58 98.94 99.23 157,160,560 -0.19(-0.20%)
Jan 05, 2011 98.60 99.49 98.51 99.43 171,879,008 +0.51(+0.52%)
Jan 04, 2011 99.19 99.22 98.30 98.91 176,294,336 -0.05(-0.06%)
Jan 03, 2011 98.70 99.40 97.91 98.97 177,866,656 +1.01(+1.03%)
Dec 31, 2010 97.78 98.05 97.63 97.96 117,168,208 +0.02(+0.02%)
Dec 30, 2010 97.99 98.21 97.78 97.93 98,326,280 -0.15(-0.15%)
Dec 29, 2010 98.13 98.31 98.07 98.08 74,443,016 +0.06(+0.06%)
Dec 28, 2010 98.07 98.11 97.76 98.02 70,948,864 +0.14(+0.14%)
Dec 27, 2010 97.47 97.97 97.40 97.88 74,540,176 +0.04(+0.04%)
Dec 23, 2010 97.87 97.98 97.60 97.84 89,964,256 -0.15(-0.15%)
Dec 22, 2010 97.74 98.01 97.69 97.99 101,189,688 +0.31(+0.32%)
Dec 21, 2010 97.36 97.74 97.27 97.67 121,817,696 +0.62(+0.63%)
Dec 20, 2010 97.09 97.29 96.58 97.06 152,802,384 +0.23(+0.24%)
Dec 17, 2010 96.65 96.95 96.45 96.83 181,105,376 +0.10(+0.11%)
Dec 16, 2010 96.23 96.79 95.89 96.72 230,308,128 +0.56(+0.58%)
Dec 15, 2010 96.43 96.81 96.00 96.16 207,003,072 -0.44(-0.46%)
Dec 14, 2010 96.67 97.04 96.31 96.61 189,751,248 +0.09(+0.09%)
Dec 13, 2010 96.90 97.02 96.49 96.52 172,685,328 +0.06(+0.06%)
Dec 10, 2010 96.20 96.55 95.88 96.46 151,726,320 +0.56(+0.58%)
Dec 09, 2010 96.06 96.10 95.43 95.90 159,127,024 +0.36(+0.38%)
Dec 08, 2010 95.30 95.61 94.85 95.54 177,862,144 +0.36(+0.37%)
Dec 07, 2010 96.04 96.09 95.13 95.18 266,327,104 +0.15(+0.16%)
Dec 06, 2010 95.03 95.34 94.92 95.03 132,308,976 -0.20(-0.21%)
Dec 03, 2010 94.65 95.34 94.62 95.23 195,238,544 +0.26(+0.27%)
Dec 02, 2010 93.92 95.04 93.86 94.97 246,580,720 +1.20(+1.28%)
Dec 01, 2010 93.14 93.95 93.13 93.77 285,065,792 +1.95(+2.12%)
Nov 30, 2010 91.42 92.34 91.29 91.82 301,544,960 -0.52(-0.56%)
Nov 29, 2010 91.82 92.58 91.24 92.34 288,388,288 +0.28(+0.30%)
Nov 26, 2010 92.34 92.84 92.06 92.06 98,088,032 -1.08(-1.16%)
Nov 24, 2010 92.37 93.14 93.14 93.14 180,875,408 +1.38(+1.50%)
Nov 23, 2010 92.03 92.22 91.43 91.76 286,414,176 -1.37(-1.47%)
Nov 22, 2010 92.75 93.17 92.03 93.13 234,126,624 -0.08(-0.08%)
Nov 19, 2010 92.91 93.25 92.41 93.21 202,418,720 +0.26(+0.28%)
Nov 18, 2010 92.49 93.29 92.48 92.95 254,860,144 +1.35(+1.47%)
Nov 17, 2010 91.60 91.99 91.33 91.61 222,095,808 +0.05(+0.05%)
Nov 16, 2010 92.44 92.59 91.12 91.56 387,242,080 -1.45(-1.56%)
Nov 15, 2010 93.44 93.80 92.97 93.01 211,224,944 -0.13(-0.14%)
Nov 12, 2010 93.62 94.03 92.72 93.14 308,518,560 -1.11(-1.18%)
Nov 11, 2010 93.80 94.40 93.51 94.25 203,551,056 -0.36(-0.38%)
Nov 10, 2010 94.21 94.66 93.50 94.61 284,854,752 +0.38(+0.40%)
Nov 09, 2010 95.17 95.27 93.86 94.23 240,500,304 -0.63(-0.66%)
Nov 08, 2010 94.80 95.07 94.49 94.86 200,852,048 -0.24(-0.25%)
Nov 05, 2010 94.80 95.25 94.68 95.10 233,134,320 +0.36(+0.38%)
Nov 04, 2010 92.95 94.78 92.97 94.74 277,037,344 +1.79(+1.93%)
Nov 03, 2010 92.74 93.00 91.79 92.95 292,366,816 +0.36(+0.38%)
Nov 02, 2010 92.54 92.79 92.29 92.59 203,866,816 +0.74(+0.81%)
Nov 01, 2010 92.27 92.79 91.32 91.85 224,465,872 +0.03(+0.03%)
Oct 29, 2010 91.65 92.00 91.49 91.82 186,226,896 +0.07(+0.08%)
Oct 28, 2010 92.26 92.30 91.31 91.75 217,417,088 +0.02(+0.02%)
Oct 27, 2010 91.35 91.83 90.86 91.73 245,118,192 -0.25(-0.27%)
Oct 25, 2010 92.32 92.80 91.91 91.98 194,805,360 +0.43(+0.47%)
Oct 22, 2010 91.68 91.85 91.44 91.55 139,551,024 +0.01(+0.01%)
Oct 21, 2010 91.75 92.28 90.83 91.54 285,787,168 +0.20(+0.22%)
Oct 20, 2010 90.62 91.78 90.56 91.34 258,023,488 +0.88(+0.98%)
Oct 19, 2010 91.86 91.32 89.90 90.45 361,798,560 -1.40(-1.53%)
Oct 18, 2010 91.24 91.96 90.90 91.86 182,245,840 +0.65(+0.71%)
Oct 15, 2010 91.65 91.71 90.48 91.20 314,502,272 +0.19(+0.20%)
Oct 14, 2010 91.29 91.45 90.45 91.02 280,663,904 -0.36(-0.39%)
Oct 13, 2010 91.17 91.86 90.96 91.38 250,438,976 +0.71(+0.78%)
Oct 12, 2010 90.10 90.93 89.62 90.67 234,619,952 +0.28(+0.31%)
Oct 11, 2010 90.45 90.64 90.08 90.39 132,852,520 +0.09(+0.10%)
Oct 08, 2010 90.30 90.55 89.59 90.30 229,399,584 +0.50(+0.56%)
Oct 07, 2010 90.28 90.30 89.26 89.80 340,404 -0.11(-0.12%)
Oct 06, 2010 89.90 90.14 89.55 89.91 191,723,600 -0.01(-0.01%)
Oct 05, 2010 89.92 90.14 88.86 89.92 296,201,184 +1.77(+2.01%)
Oct 04, 2010 88.62 89.00 87.70 88.14 214,257,312 -0.67(-0.75%)
Oct 01, 2010 88.81 89.21 88.28 88.81 225,372,512 +0.37(+0.42%)
Sep 30, 2010 89.15 89.72 88.02 88.44 1,481,864 -0.26(-0.30%)
Sep 29, 2010 88.63 89.04 88.35 88.70 77,584 -0.15(-0.17%)
Sep 28, 2010 88.66 89.14 87.70 88.86 1,419,943 +0.31(+0.35%)
Sep 27, 2010 89.00 89.10 88.46 88.55 166,088,096 -0.43(-0.48%)
Sep 24, 2010 88.14 89.04 88.07 88.97 270,581,952 +1.83(+2.10%)
Sep 23, 2010 87.17 88.08 86.93 87.14 96,297 -0.73(-0.83%)
Sep 22, 2010 88.18 88.68 87.64 87.88 246,734,448 -0.35(-0.40%)
Sep 21, 2010 88.57 88.99 87.96 88.23 176,308 -0.27(-0.31%)
Sep 20, 2010 87.47 88.69 87.19 88.50 276,912,480 +1.33(+1.53%)
Sep 17, 2010 87.17 87.68 86.93 87.17 252,727,760 +0.03(+0.04%)
Sep 15, 2010 86.57 87.26 86.31 87.14 218,607,792 +0.31(+0.35%)
Sep 14, 2010 86.71 87.32 86.39 86.83 208,675 -0.05(-0.06%)
Sep 13, 2010 86.77 87.06 86.43 86.88 231,082,752 +0.95(+1.11%)
Sep 10, 2010 85.65 86.03 85.45 85.93 165,833,616 +0.43(+0.51%)
Sep 09, 2010 85.49 86.08 85.26 85.49 190,678,624 +0.39(+0.46%)
Sep 08, 2010 84.68 85.44 84.64 85.10 519,729 +0.36(+0.43%)
Sep 07, 2010 84.74 85.18 84.44 84.74 179,520 -0.73(-0.86%)
Sep 03, 2010 84.38 85.55 84.75 85.47 275,306,880 +1.09(+1.30%)
Sep 02, 2010 83.80 84.39 83.62 84.38 1,601,189 +0.78(+0.93%)
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.