Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 398.88 403.85 398.77 403.55 113,787,008 +5.61(+1.41%)
Mar 30, 2023 398.32 398.56 396.02 397.94 70,814,880 +2.32(+0.59%)
Mar 29, 2023 394.21 395.87 392.99 395.62 78,823,272 +5.67(+1.45%)
Mar 28, 2023 390.12 390.83 388.07 389.95 63,720,728 -0.88(-0.22%)
Mar 27, 2023 392.44 393.23 389.91 390.83 75,155,784 +0.73(+0.19%)
Mar 24, 2023 386.25 390.19 383.84 390.10 109,409,024 +2.54(+0.66%)
Mar 23, 2023 389.45 393.59 384.81 387.56 121,010,696 +1.05(+0.27%)
Mar 22, 2023 393.04 396.74 386.47 386.51 113,321,096 -6.70(-1.70%)
Mar 21, 2023 391.57 393.71 389.93 393.21 92,742,424 +5.10(+1.31%)
Mar 20, 2023 385.22 388.54 384.50 388.12 94,604,656 +3.70(+0.96%)
Mar 17, 2023 387.61 388.77 383.00 384.42 145,642,704 -4.55(-1.17%)
Mar 16, 2023 379.85 389.32 379.33 388.97 147,220,176 +6.71(+1.75%)
Mar 15, 2023 378.94 382.47 376.79 382.26 176,054,352 -2.41(-0.63%)
Mar 14, 2023 383.46 386.36 380.07 384.67 152,412,560 +6.26(+1.65%)
Mar 13, 2023 374.93 383.35 373.79 378.41 160,859,584 -0.54(-0.14%)
Mar 10, 2023 383.94 386.07 377.39 378.95 193,105,760 -5.55(-1.44%)
Mar 09, 2023 392.54 394.24 383.49 384.50 113,614,776 -7.23(-1.84%)
Mar 08, 2023 391.21 392.51 389.44 391.73 75,906,576 +0.64(+0.16%)
Mar 07, 2023 397.13 397.38 390.46 391.09 110,343,864 -6.09(-1.53%)
Mar 06, 2023 397.75 400.11 396.73 397.18 74,026,264 +0.28(+0.07%)
Mar 03, 2023 392.51 397.16 391.84 396.90 91,775,528 +6.26(+1.60%)
Mar 02, 2023 385.60 391.50 385.26 390.64 86,901,512 +3.01(+0.78%)
Mar 01, 2023 388.28 389.54 386.29 387.62 101,390,768 -1.49(-0.38%)
Feb 28, 2023 390.07 392.08 389.01 389.12 98,229,520 -1.44(-0.37%)
Feb 27, 2023 392.66 394.06 389.60 390.56 81,833,928 +1.32(+0.34%)
Feb 24, 2023 388.29 390.09 386.55 389.24 110,200,656 -4.20(-1.07%)
Feb 23, 2023 394.32 394.95 389.11 393.44 97,670,688 +2.08(+0.53%)
Feb 22, 2023 392.32 393.90 389.86 391.36 85,149,472 -0.54(-0.14%)
Feb 21, 2023 395.80 396.88 391.63 391.90 84,302,808 -8.02(-2.01%)
Feb 17, 2023 398.74 400.17 396.77 399.92 90,897,440 -1.00(-0.25%)
Feb 16, 2023 401.42 405.47 400.78 400.92 77,670,232 -5.60(-1.38%)
Feb 15, 2023 402.95 406.60 402.09 406.52 62,695,504 +1.31(+0.32%)
Feb 14, 2023 403.83 407.57 401.15 405.20 89,889,064 -0.19(-0.05%)
Feb 13, 2023 401.35 405.53 400.88 405.39 65,926,580 +4.70(+1.17%)
Feb 10, 2023 398.55 401.08 397.71 400.69 72,069,176 +0.93(+0.23%)
Feb 09, 2023 406.94 407.10 398.50 399.75 79,881,224 -3.50(-0.87%)
Feb 08, 2023 405.68 407.06 402.54 403.25 77,414,632 -4.46(-1.09%)
Feb 07, 2023 401.50 408.98 400.22 407.71 92,484,400 +5.26(+1.31%)
Feb 06, 2023 402.40 403.88 400.74 402.44 61,198,528 -2.48(-0.61%)
Feb 03, 2023 404.17 409.45 403.68 404.92 96,501,744 -4.35(-1.06%)
Feb 02, 2023 407.38 410.77 405.44 409.27 103,322,552 +5.87(+1.46%)
Feb 01, 2023 397.91 406.21 395.10 403.40 102,797,936 +4.24(+1.06%)
Jan 31, 2023 393.90 399.20 393.55 399.15 88,421,136 +5.78(+1.47%)
Jan 30, 2023 395.54 397.83 393.06 393.37 75,425,672 -5.00(-1.25%)
Jan 27, 2023 396.38 400.80 396.17 398.37 69,644,600 +0.91(+0.23%)
Jan 26, 2023 395.86 397.62 392.82 397.45 73,489,456 +4.32(+1.10%)
Jan 25, 2023 388.81 393.48 386.47 393.13 86,245,744 +0.15(+0.04%)
Jan 24, 2023 391.69 393.92 390.47 392.99 60,005,352 -0.42(-0.11%)
Jan 23, 2023 389.57 395.39 388.59 393.41 86,220,216 +4.66(+1.20%)
Jan 20, 2023 383.07 388.90 381.38 388.75 94,257,152 +7.11(+1.86%)
Jan 19, 2023 382.34 384.03 380.28 381.63 88,322,752 -2.80(-0.73%)
Jan 18, 2023 391.82 392.91 384.23 384.43 101,290,888 -6.17(-1.58%)
Jan 17, 2023 391.30 393.02 389.90 390.60 63,875,072 -0.72(-0.18%)
Jan 13, 2023 386.52 391.91 386.25 391.32 66,262,440 +1.51(+0.39%)
Jan 12, 2023 389.52 391.30 385.35 389.81 91,728,488 +1.41(+0.36%)
Jan 11, 2023 385.16 388.47 384.33 388.39 70,258,752 +4.85(+1.26%)
Jan 10, 2023 380.27 383.61 379.31 383.54 66,296,428 +2.67(+0.70%)
Jan 09, 2023 383.33 386.60 380.68 380.87 75,169,736 -0.22(-0.06%)
Jan 06, 2023 375.71 382.23 372.57 381.08 106,111,176 +8.54(+2.29%)
Jan 05, 2023 374.84 374.96 371.93 372.54 78,659,512 -4.30(-1.14%)
Jan 04, 2023 376.27 378.93 373.15 376.84 87,363,896 +2.89(+0.77%)
Jan 03, 2023 377.44 379.39 371.02 373.96 76,114,472 -1.58(-0.42%)
Dec 30, 2022 373.78 375.68 371.61 375.54 85,565,240 -0.99(-0.26%)
Dec 29, 2022 372.79 377.42 372.25 376.53 68,154,296 +6.66(+1.80%)
Dec 28, 2022 374.46 376.48 369.63 369.87 72,492,336 -4.66(-1.24%)
Dec 27, 2022 375.89 376.24 372.81 374.53 52,517,804 -1.48(-0.39%)
Dec 23, 2022 372.81 376.16 371.22 376.01 61,129,892 +2.15(+0.58%)
Dec 22, 2022 376.15 379.25 368.01 373.86 101,760,320 -5.41(-1.43%)
Dec 21, 2022 376.34 380.43 375.79 379.27 79,468,392 +5.59(+1.50%)
Dec 20, 2022 372.39 375.34 371.04 373.68 76,029,120 +0.51(+0.14%)
Dec 19, 2022 376.56 376.90 371.46 373.17 81,320,808 -3.19(-0.85%)
Dec 16, 2022 378.24 379.61 374.17 376.36 122,731,984 -4.50(-1.18%)
Dec 15, 2022 385.42 386.35 379.15 380.86 120,387,568 -9.55(-2.45%)
Dec 14, 2022 392.57 396.37 387.39 390.41 110,287,184 -2.51(-0.64%)
Dec 13, 2022 400.98 401.25 390.09 392.92 126,443,248 +2.95(+0.76%)
Dec 12, 2022 385.24 389.97 384.56 389.97 77,331,232 +5.54(+1.44%)
Dec 09, 2022 386.05 388.67 384.30 384.43 83,583,032 -2.89(-0.75%)
Dec 08, 2022 386.24 388.41 384.42 387.32 62,539,812 +3.01(+0.78%)
Dec 07, 2022 384.09 386.73 383.14 384.31 67,668,696 -0.65(-0.17%)
Dec 06, 2022 390.43 390.99 382.82 384.96 79,649,224 -5.63(-1.44%)
Dec 05, 2022 394.86 395.81 389.21 390.59 78,851,280 -7.16(-1.80%)
Dec 02, 2022 393.19 398.68 393.09 397.75 87,871,824 -0.46(-0.12%)
Dec 01, 2022 399.57 400.77 395.64 398.21 78,035,120 -0.29(-0.07%)
Nov 30, 2022 386.59 398.50 384.62 398.50 147,590,880 +12.17(+3.15%)
Nov 29, 2022 387.13 388.36 384.44 386.33 53,374,548 -0.67(-0.17%)
Nov 28, 2022 390.11 391.79 386.21 387.00 69,445,184 -6.27(-1.60%)
Nov 25, 2022 392.78 393.84 392.50 393.27 31,259,376 -0.09(-0.02%)
Nov 23, 2022 390.56 393.86 390.32 393.36 69,834,032 +2.46(+0.63%)
Nov 22, 2022 387.70 391.06 386.26 390.90 61,802,528 +5.19(+1.35%)
Nov 21, 2022 385.75 386.91 383.82 385.71 52,297,444 -1.41(-0.36%)
Nov 18, 2022 388.79 388.85 384.19 387.11 95,193,688 +1.75(+0.45%)
Nov 17, 2022 381.67 386.06 381.36 385.36 75,983,408 -1.18(-0.31%)
Nov 16, 2022 387.85 388.82 385.90 386.55 69,979,416 -2.97(-0.76%)
Nov 15, 2022 392.12 393.25 385.61 389.52 95,320,384 +3.30(+0.85%)
Nov 14, 2022 387.73 391.17 385.94 386.22 73,766,592 -3.31(-0.85%)
Nov 11, 2022 386.68 390.36 384.75 389.54 96,001,216 +3.73(+0.97%)
Nov 10, 2022 379.31 386.15 376.96 385.80 144,523,024 +20.10(+5.50%)
Nov 09, 2022 371.38 372.56 365.20 365.71 80,144,792 -7.69(-2.06%)
Nov 08, 2022 372.53 376.45 369.22 373.40 86,465,112 +2.00(+0.54%)
Nov 07, 2022 369.21 372.00 367.08 371.40 69,685,592 +3.52(+0.96%)
Nov 04, 2022 368.51 370.34 361.67 367.88 105,909,184 +5.22(+1.44%)
Nov 03, 2022 363.10 365.77 360.49 362.66 89,045,952 -3.77(-1.03%)
Nov 02, 2022 375.26 379.88 366.32 366.43 129,822,128 -9.43(-2.51%)
Nov 01, 2022 381.36 381.60 374.66 375.86 87,303,672 -1.65(-0.44%)
Oct 31, 2022 377.74 379.66 376.59 377.51 98,815,328 -2.75(-0.72%)
Oct 28, 2022 371.32 380.75 371.13 380.26 103,481,768 +8.84(+2.38%)
Oct 27, 2022 374.45 376.33 370.79 371.43 83,780,152 -1.99(-0.53%)
Oct 26, 2022 373.03 378.85 372.76 373.42 106,397,624 -2.84(-0.75%)
Oct 25, 2022 370.26 376.58 370.15 376.25 80,567,496 +5.91(+1.60%)
Oct 24, 2022 367.43 371.50 364.71 370.34 87,427,848 +4.48(+1.22%)
Oct 21, 2022 356.90 366.36 355.36 365.86 134,113,032 +8.68(+2.43%)
Oct 20, 2022 359.74 364.28 356.40 357.18 90,944,952 -3.02(-0.84%)
Oct 19, 2022 360.68 363.48 357.33 360.20 81,473,096 -2.57(-0.71%)
Oct 18, 2022 366.69 367.00 359.25 362.77 99,328,152 +4.21(+1.17%)
Oct 17, 2022 355.81 359.69 349.24 358.56 95,087,960 +8.98(+2.57%)
Oct 14, 2022 360.25 361.92 348.92 349.58 126,586,936 -8.15(-2.28%)
Oct 13, 2022 341.34 359.24 340.27 357.73 150,579,248 +9.20(+2.64%)
Oct 12, 2022 350.11 351.72 348.28 348.53 78,809,688 -1.15(-0.33%)
Oct 11, 2022 350.17 354.86 347.70 349.69 94,500,792 -2.23(-0.63%)
Oct 10, 2022 355.77 356.00 349.62 351.92 77,733,304 -2.71(-0.76%)
Oct 07, 2022 360.66 364.89 352.81 354.62 110,337,104 -10.18(-2.79%)
Oct 06, 2022 367.16 370.19 364.29 364.80 84,186,376 -3.80(-1.03%)
Oct 05, 2022 364.98 370.92 362.60 368.60 90,355,320 -0.86(-0.23%)
Oct 04, 2022 364.02 369.49 358.31 369.46 106,014,008 +11.11(+3.10%)
Oct 03, 2022 352.95 360.25 351.12 358.36 91,833,936 +9.22(+2.64%)
Sep 30, 2022 353.65 357.67 349.00 349.14 158,060,464 -5.48(-1.55%)
Sep 29, 2022 358.55 358.85 351.60 354.62 115,501,896 -7.57(-2.09%)
Sep 28, 2022 356.18 363.92 354.44 362.19 113,803,840 +6.99(+1.97%)
Sep 27, 2022 359.74 362.06 352.75 355.20 110,649,144 -0.91(-0.26%)
Sep 26, 2022 358.16 361.88 354.86 356.11 94,818,128 -3.56(-0.99%)
Sep 23, 2022 362.24 362.28 355.11 359.67 125,875,912 -6.13(-1.68%)
Sep 22, 2022 368.10 369.78 365.03 365.80 91,653,536 -3.10(-0.84%)
Sep 21, 2022 377.42 380.55 368.88 368.89 108,997,360 -6.55(-1.74%)
Sep 20, 2022 376.39 377.43 372.61 375.44 79,138,968 -4.36(-1.15%)
Sep 19, 2022 373.65 379.80 373.57 379.80 74,932,000 +2.92(+0.78%)
Sep 16, 2022 375.49 377.55 373.51 376.88 105,464,904 -2.90(-0.76%)
Sep 15, 2022 382.54 385.46 378.47 379.78 89,993,584 -4.36(-1.14%)
Sep 14, 2022 384.01 385.69 380.75 384.14 89,363,256 +1.46(+0.38%)
Sep 13, 2022 391.18 392.41 381.53 382.68 127,060,448 -17.40(-4.35%)
Sep 12, 2022 397.94 400.81 397.63 400.07 71,259,624 +4.25(+1.07%)
Sep 09, 2022 392.06 396.70 391.79 395.82 78,805,192 +6.06(+1.55%)
Sep 08, 2022 384.91 390.23 383.67 389.76 82,974,936 +2.53(+0.65%)
Sep 07, 2022 380.08 388.02 379.85 387.23 72,817,464 +6.83(+1.80%)
Sep 06, 2022 382.71 383.67 378.12 380.40 78,687,416 -1.44(-0.38%)
Sep 02, 2022 389.67 390.91 379.98 381.84 102,350,808 -4.07(-1.05%)
Sep 01, 2022 382.47 386.26 379.70 385.91 80,943,384 +1.21(+0.31%)
Aug 31, 2022 389.33 390.60 384.57 384.70 78,323,512 -2.95(-0.76%)
Aug 30, 2022 393.14 393.39 385.50 387.65 87,870,656 -4.30(-1.10%)
Aug 29, 2022 391.54 395.08 390.56 391.95 67,080,920 -2.61(-0.66%)
Aug 26, 2022 408.27 408.82 394.50 394.56 106,253,120 -13.82(-3.38%)
Aug 25, 2022 404.23 408.44 403.11 408.39 52,284,772 +5.69(+1.41%)
Aug 24, 2022 401.18 404.10 400.48 402.70 50,535,496 +1.29(+0.32%)
Aug 23, 2022 401.95 404.41 400.85 401.42 50,403,472 -0.97(-0.24%)
Aug 22, 2022 405.99 406.17 401.47 402.39 80,311,800 -8.56(-2.08%)
Aug 19, 2022 413.71 413.99 410.05 410.95 69,869,696 -5.60(-1.34%)
Aug 18, 2022 415.54 417.25 414.22 416.55 50,280,864 +1.21(+0.29%)
Aug 17, 2022 414.62 418.11 413.28 415.34 65,243,184 -2.97(-0.71%)
Aug 16, 2022 416.39 420.28 415.56 418.31 60,851,792 +0.82(+0.20%)
Aug 15, 2022 413.51 418.02 413.45 417.49 55,716,708 +1.71(+0.41%)
Aug 12, 2022 410.84 415.88 409.87 415.78 63,377,012 +6.92(+1.69%)
Aug 11, 2022 411.77 413.68 408.10 408.86 62,262,116 +0.00(+0.00%)
Aug 10, 2022 407.68 409.00 405.67 408.86 70,484,560 +8.41(+2.10%)
Aug 09, 2022 401.29 401.81 399.34 400.44 46,090,612 -1.60(-0.40%)
Aug 08, 2022 404.24 406.55 400.91 402.04 55,439,184 -0.47(-0.12%)
Aug 05, 2022 398.80 403.17 398.74 402.51 58,368,084 -0.68(-0.17%)
Aug 04, 2022 403.38 404.08 401.50 403.19 46,813,256 -0.27(-0.07%)
Aug 03, 2022 399.42 404.66 399.13 403.46 69,865,288 +6.22(+1.57%)
Aug 02, 2022 398.27 402.05 396.03 397.24 65,080,036 -2.64(-0.66%)
Aug 01, 2022 398.30 402.45 397.57 399.88 71,830,512 -1.19(-0.30%)
Jul 29, 2022 396.77 402.08 395.99 401.07 89,373,488 +5.76(+1.46%)
Jul 28, 2022 391.23 396.01 387.59 395.30 76,192,448 +4.90(+1.25%)
Jul 27, 2022 383.90 392.20 383.60 390.41 84,542,272 +9.88(+2.60%)
Jul 26, 2022 383.40 383.61 379.61 380.53 54,297,152 -4.56(-1.18%)
Jul 25, 2022 385.26 385.96 382.79 385.08 54,963,236 +0.47(+0.12%)
Jul 22, 2022 388.34 389.57 382.34 384.62 74,213,720 -3.60(-0.93%)
Jul 21, 2022 383.71 388.23 381.25 388.22 66,597,120 +3.91(+1.02%)
Jul 20, 2022 382.06 385.75 380.66 384.30 73,713,784 +2.43(+0.64%)
Jul 19, 2022 375.84 382.45 375.17 381.87 80,647,440 +10.05(+2.70%)
Jul 18, 2022 378.08 378.77 370.57 371.82 64,870,088 -3.10(-0.83%)
Jul 15, 2022 372.41 375.04 370.45 374.92 81,804,928 +7.03(+1.91%)
Jul 14, 2022 363.70 369.00 361.20 367.89 92,304,144 -0.90(-0.24%)
Jul 13, 2022 365.15 371.79 364.72 368.79 86,432,528 -1.95(-0.53%)
Jul 12, 2022 373.48 375.92 368.94 370.73 63,852,688 -3.31(-0.88%)
Jul 11, 2022 375.62 376.61 373.33 374.04 59,908,088 -4.32(-1.14%)
Jul 08, 2022 377.00 380.28 375.44 378.37 74,897,544 -0.31(-0.08%)
Jul 07, 2022 374.91 379.49 373.11 378.68 66,221,680 +5.59(+1.50%)
Jul 06, 2022 371.98 375.64 369.54 373.09 72,285,800 +1.26(+0.34%)
Jul 05, 2022 365.91 371.84 363.01 371.83 83,553,528 +0.70(+0.19%)
Jul 01, 2022 366.58 371.58 363.89 371.13 76,930,584 +3.88(+1.06%)
Jun 30, 2022 366.26 370.54 362.68 367.25 116,003,712 -3.01(-0.81%)
Jun 29, 2022 371.12 372.13 368.39 370.26 67,497,976 -0.30(-0.08%)
Jun 28, 2022 379.88 382.74 370.44 370.56 89,006,176 -7.73(-2.04%)
Jun 27, 2022 380.68 380.98 377.17 378.29 68,093,504 -1.45(-0.38%)
Jun 24, 2022 371.29 379.75 371.25 379.74 100,854,960 +11.70(+3.18%)
Jun 23, 2022 366.65 368.79 363.00 368.04 81,826,728 +3.57(+0.98%)
Jun 22, 2022 360.79 368.68 360.37 364.46 92,350,320 -0.66(-0.18%)
Jun 21, 2022 362.03 366.54 361.95 365.13 79,379,952 +8.97(+2.52%)
Jun 17, 2022 355.82 359.59 352.60 356.16 114,735,552 +0.77(+0.22%)
Jun 16, 2022 359.13 359.55 352.90 355.39 139,246,560 -12.17(-3.31%)
Jun 15, 2022 365.77 372.11 360.70 367.56 129,516,520 +5.17(+1.43%)
Jun 14, 2022 365.28 366.34 359.21 362.39 107,230,384 -1.10(-0.30%)
Jun 13, 2022 368.19 370.09 361.84 363.49 175,577,264 -14.35(-3.80%)
Jun 10, 2022 382.76 383.63 377.79 377.83 137,103,168 -11.28(-2.90%)
Jun 09, 2022 396.77 399.10 389.12 389.12 88,946,712 -9.48(-2.38%)
Jun 08, 2022 401.22 403.05 397.79 398.60 66,372,988 -4.38(-1.09%)
Jun 07, 2022 395.57 403.44 395.10 402.98 61,040,796 +3.83(+0.96%)
Jun 06, 2022 402.05 403.82 397.95 399.15 59,285,204 +1.21(+0.30%)
Jun 03, 2022 399.74 401.33 396.94 397.94 74,274,088 -6.64(-1.64%)
Jun 02, 2022 396.85 404.62 394.54 404.58 82,400,064 +7.56(+1.90%)
Jun 01, 2022 402.42 403.46 394.44 397.02 89,207,720 -3.24(-0.81%)
May 31, 2022 400.85 403.68 397.44 400.25 98,953,224 -2.26(-0.56%)
May 27, 2022 395.39 402.63 395.18 402.51 87,453,664 +9.64(+2.45%)
May 26, 2022 386.43 394.54 386.22 392.87 84,696,568 +7.70(+2.00%)
May 25, 2022 380.27 387.19 379.86 385.17 94,343,584 +3.37(+0.88%)
May 24, 2022 380.51 383.02 375.08 381.80 94,394,360 -2.94(-0.76%)
May 23, 2022 380.77 385.52 378.39 384.73 78,675,088 +7.07(+1.87%)
May 20, 2022 381.18 384.84 368.86 377.67 134,804,080 +0.17(+0.04%)
May 19, 2022 376.69 382.04 375.23 377.50 103,244,160 -2.33(-0.61%)
May 18, 2022 391.11 391.40 378.56 379.83 121,153,304 -15.95(-4.03%)
May 17, 2022 394.05 396.03 390.22 395.78 85,601,576 +7.98(+2.06%)
May 16, 2022 387.70 391.57 385.39 387.81 81,674,672 -1.58(-0.41%)
May 13, 2022 384.53 390.80 383.46 389.39 107,603,912 +9.09(+2.39%)
May 12, 2022 377.42 383.65 373.33 380.30 129,962,960 -0.40(-0.10%)
May 11, 2022 385.85 391.64 379.93 380.69 146,893,888 -6.15(-1.59%)
May 10, 2022 392.07 393.61 382.70 386.84 137,499,616 +0.89(+0.23%)
May 09, 2022 392.66 393.93 384.33 385.95 162,309,600 -12.77(-3.20%)
May 06, 2022 398.48 402.07 393.27 398.71 156,578,688 -2.39(-0.60%)
May 05, 2022 411.52 411.95 396.94 401.11 178,234,064 -14.78(-3.55%)
May 04, 2022 404.28 416.47 401.01 415.89 148,772,288 +12.29(+3.05%)
May 03, 2022 402.27 406.07 400.67 403.60 103,430,800 +1.84(+0.46%)
May 02, 2022 399.42 403.15 392.59 401.75 163,524,000 +2.40(+0.60%)
Apr 29, 2022 410.59 412.80 398.59 399.35 150,406,768 -15.32(-3.70%)
Apr 28, 2022 409.33 416.45 404.78 414.68 108,734,536 +10.22(+2.53%)
Apr 27, 2022 404.43 409.94 402.27 404.46 126,011,760 +1.13(+0.28%)
Apr 26, 2022 412.76 412.96 403.30 403.33 107,192,368 -12.03(-2.90%)
Apr 25, 2022 410.66 415.53 405.98 415.36 123,520,592 +2.40(+0.58%)
Apr 22, 2022 423.50 424.63 412.38 412.96 136,688,256 -11.65(-2.74%)
Apr 21, 2022 434.77 436.19 423.68 424.61 88,083,240 -6.45(-1.50%)
Apr 20, 2022 433.20 433.83 429.87 431.06 67,228,744 -0.32(-0.07%)
Apr 19, 2022 424.42 432.11 424.24 431.38 80,248,632 +6.85(+1.61%)
Apr 18, 2022 423.40 426.25 422.24 424.52 68,107,200 +0.17(+0.04%)
Apr 14, 2022 429.93 431.08 424.24 424.35 102,000,944 -5.35(-1.25%)
Apr 13, 2022 424.58 430.48 424.40 429.70 76,552,352 +4.87(+1.15%)
Apr 12, 2022 429.48 432.06 423.25 424.83 86,956,392 -1.58(-0.37%)
Apr 11, 2022 430.48 431.34 425.90 426.41 92,764,376 -7.42(-1.71%)
Apr 08, 2022 434.22 436.80 432.25 433.83 81,828,456 -1.16(-0.27%)
Apr 07, 2022 431.91 436.85 429.91 434.99 80,572,032 +2.18(+0.50%)
Apr 06, 2022 433.17 435.15 429.86 432.81 110,322,640 -4.37(-1.00%)
Apr 05, 2022 441.25 443.77 436.01 437.18 76,568,304 -5.59(-1.26%)
Apr 04, 2022 439.22 442.88 438.38 442.78 61,649,780 +3.76(+0.86%)
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.