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: 8:00 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 (%)
Sep 30, 2022 352.52 356.52 347.88 348.02 158,569,936 -5.47(-1.55%)
Sep 29, 2022 357.40 357.69 350.47 353.48 115,874,192 -7.54(-2.09%)
Sep 28, 2022 355.03 362.75 353.30 361.02 114,170,664 +6.97(+1.97%)
Sep 27, 2022 358.58 360.90 351.61 354.06 111,005,792 -0.91(-0.26%)
Sep 26, 2022 357.01 360.71 353.72 354.96 95,123,752 -3.55(-0.99%)
Sep 23, 2022 361.07 361.11 353.97 358.51 126,281,640 -6.11(-1.68%)
Sep 22, 2022 366.92 368.60 363.86 364.62 91,948,960 -3.09(-0.84%)
Sep 21, 2022 376.20 379.32 367.70 367.71 109,348,688 -6.53(-1.74%)
Sep 20, 2022 375.18 376.21 371.42 374.24 79,394,056 -4.34(-1.15%)
Sep 19, 2022 372.45 378.58 372.37 378.58 75,173,520 +2.91(+0.78%)
Sep 16, 2022 374.29 376.34 372.31 375.67 105,804,848 -2.89(-0.76%)
Sep 15, 2022 381.31 384.22 377.26 378.56 90,283,552 -4.35(-1.14%)
Sep 14, 2022 382.78 384.46 379.53 382.90 89,651,192 +1.46(+0.38%)
Sep 13, 2022 389.92 391.15 380.30 381.45 127,469,856 -17.34(-4.35%)
Sep 12, 2022 396.66 399.53 396.35 398.79 71,489,232 +4.24(+1.07%)
Sep 09, 2022 390.80 395.43 390.53 394.55 79,059,112 +6.04(+1.55%)
Sep 08, 2022 383.67 388.98 382.44 388.51 83,242,288 +2.52(+0.65%)
Sep 07, 2022 378.86 386.78 378.63 385.99 73,052,088 +6.81(+1.80%)
Sep 06, 2022 381.48 382.44 376.91 379.18 78,940,960 -1.44(-0.38%)
Sep 02, 2022 388.42 389.65 378.76 380.61 102,680,592 -4.06(-1.05%)
Sep 01, 2022 381.25 385.02 378.48 384.67 81,204,192 +1.20(+0.31%)
Aug 31, 2022 388.08 389.35 383.33 383.47 78,575,880 -2.94(-0.76%)
Aug 30, 2022 391.88 392.12 384.26 386.41 88,153,784 -4.29(-1.10%)
Aug 29, 2022 390.28 393.81 389.31 390.70 67,297,064 -2.60(-0.66%)
Aug 26, 2022 406.96 407.51 393.24 393.30 106,595,480 -13.78(-3.38%)
Aug 25, 2022 402.93 407.12 401.82 407.08 52,453,240 +5.67(+1.41%)
Aug 24, 2022 399.89 402.81 399.20 401.41 50,698,328 +1.28(+0.32%)
Aug 23, 2022 400.66 403.11 399.56 400.13 50,565,880 -0.97(-0.24%)
Aug 22, 2022 404.69 404.86 400.18 401.10 80,570,568 -8.53(-2.08%)
Aug 19, 2022 412.38 412.65 408.74 409.63 70,094,832 -5.58(-1.34%)
Aug 18, 2022 414.21 415.91 412.89 415.21 50,442,872 +1.20(+0.29%)
Aug 17, 2022 413.29 416.77 411.96 414.00 65,453,404 -2.96(-0.71%)
Aug 16, 2022 415.05 418.93 414.23 416.96 61,047,864 +0.81(+0.20%)
Aug 15, 2022 412.18 416.68 412.12 416.15 55,896,236 +1.71(+0.41%)
Aug 12, 2022 409.52 414.55 408.55 414.44 63,581,220 +6.90(+1.69%)
Aug 11, 2022 410.45 412.35 406.79 407.54 62,462,732 +0.00(+0.00%)
Aug 10, 2022 406.37 407.69 404.37 407.54 70,711,672 +8.38(+2.10%)
Aug 09, 2022 400.00 400.52 398.06 399.16 46,239,120 -1.59(-0.40%)
Aug 08, 2022 402.94 405.24 399.62 400.75 55,617,816 -0.47(-0.12%)
Aug 05, 2022 397.52 401.88 397.46 401.21 58,556,152 -0.68(-0.17%)
Aug 04, 2022 402.09 402.79 400.21 401.89 46,964,096 -0.27(-0.07%)
Aug 03, 2022 398.14 403.36 397.85 402.17 70,090,400 +6.20(+1.57%)
Aug 02, 2022 396.99 400.76 394.76 395.96 65,289,732 -2.63(-0.66%)
Aug 01, 2022 397.02 401.16 396.30 398.60 72,061,960 -1.18(-0.30%)
Jul 29, 2022 395.50 400.79 394.71 399.78 89,661,456 +5.75(+1.46%)
Jul 28, 2022 389.98 394.74 386.35 394.03 76,437,952 +4.88(+1.25%)
Jul 27, 2022 382.67 390.94 382.37 389.15 84,814,680 +9.85(+2.60%)
Jul 26, 2022 382.17 382.38 378.39 379.30 54,472,104 -4.54(-1.18%)
Jul 25, 2022 384.02 384.72 381.56 383.85 55,140,336 +0.47(+0.12%)
Jul 22, 2022 387.10 388.32 381.11 383.38 74,452,848 -3.59(-0.93%)
Jul 21, 2022 382.48 386.98 380.02 386.97 66,811,704 +3.90(+1.02%)
Jul 20, 2022 380.84 384.51 379.44 383.07 73,951,304 +2.43(+0.64%)
Jul 19, 2022 374.64 381.23 373.97 380.64 80,907,296 +10.01(+2.70%)
Jul 18, 2022 376.87 377.56 369.38 370.63 65,079,104 -3.09(-0.83%)
Jul 15, 2022 371.21 373.83 369.26 373.71 82,068,512 +7.01(+1.91%)
Jul 14, 2022 362.54 367.81 360.04 366.71 92,601,560 -0.89(-0.24%)
Jul 13, 2022 363.98 370.60 363.55 367.60 86,711,024 -1.94(-0.53%)
Jul 12, 2022 372.28 374.71 367.76 369.54 64,058,428 -3.30(-0.88%)
Jul 11, 2022 374.41 375.40 372.13 372.84 60,101,116 -4.31(-1.14%)
Jul 08, 2022 375.79 379.06 374.23 377.15 75,138,872 -0.31(-0.08%)
Jul 07, 2022 373.70 378.27 371.91 377.46 66,435,056 +5.57(+1.50%)
Jul 06, 2022 370.78 374.43 368.35 371.89 72,518,712 +1.25(+0.34%)
Jul 05, 2022 364.74 370.65 361.85 370.64 83,822,752 +0.70(+0.19%)
Jul 01, 2022 365.40 370.39 362.72 369.94 77,178,464 +3.87(+1.06%)
Jun 30, 2022 365.09 369.35 361.52 366.07 116,377,496 -3.00(-0.81%)
Jun 29, 2022 369.93 370.94 367.20 369.07 67,715,464 -0.30(-0.08%)
Jun 28, 2022 378.66 381.51 369.25 369.37 89,292,968 -7.70(-2.04%)
Jun 27, 2022 379.46 379.76 375.96 377.07 68,312,912 -1.45(-0.38%)
Jun 24, 2022 370.10 378.53 370.06 378.52 101,179,928 +11.66(+3.18%)
Jun 23, 2022 365.48 367.60 361.84 366.85 82,090,384 +3.56(+0.98%)
Jun 22, 2022 359.63 367.50 359.21 363.29 92,647,888 -0.66(-0.18%)
Jun 21, 2022 360.87 365.37 360.79 363.95 79,635,728 +8.94(+2.52%)
Jun 17, 2022 354.68 358.43 351.46 355.02 115,105,248 +0.76(+0.22%)
Jun 16, 2022 357.98 358.40 351.77 354.25 139,695,296 -12.13(-3.31%)
Jun 15, 2022 364.60 370.92 359.54 366.38 129,933,896 +5.15(+1.43%)
Jun 14, 2022 364.11 365.16 358.06 361.23 107,575,944 -1.09(-0.30%)
Jun 13, 2022 367.01 368.90 360.68 362.32 176,143,088 -14.30(-3.80%)
Jun 10, 2022 381.53 382.39 376.57 376.62 137,544,992 -11.25(-2.90%)
Jun 09, 2022 395.50 397.82 387.87 387.87 89,233,352 -9.45(-2.38%)
Jun 08, 2022 399.93 401.76 396.51 397.31 66,586,880 -4.37(-1.09%)
Jun 07, 2022 394.30 402.15 393.83 401.68 61,237,508 +3.82(+0.96%)
Jun 06, 2022 400.75 402.52 396.67 397.87 59,476,256 +1.21(+0.30%)
Jun 03, 2022 398.45 400.04 395.66 396.66 74,513,440 -6.62(-1.64%)
Jun 02, 2022 395.58 403.32 393.28 403.28 82,665,608 +7.54(+1.90%)
Jun 01, 2022 401.13 402.17 393.17 395.74 89,495,200 -3.23(-0.81%)
May 31, 2022 399.57 402.38 396.17 398.97 99,272,104 -2.25(-0.56%)
May 27, 2022 394.12 401.33 393.91 401.22 87,735,488 +9.61(+2.45%)
May 26, 2022 385.19 393.28 384.98 391.61 84,969,512 +7.67(+2.00%)
May 25, 2022 379.04 385.94 378.64 383.93 94,647,616 +3.36(+0.88%)
May 24, 2022 379.29 381.79 373.88 380.57 94,698,552 -2.93(-0.76%)
May 23, 2022 379.55 384.28 377.18 383.50 78,928,624 +7.04(+1.87%)
May 20, 2022 379.95 383.61 367.67 376.45 135,238,496 +0.16(+0.04%)
May 19, 2022 375.48 380.81 374.02 376.29 103,576,872 -2.32(-0.61%)
May 18, 2022 389.86 390.15 377.34 378.61 121,543,728 -15.90(-4.03%)
May 17, 2022 392.78 394.75 388.97 394.51 85,877,440 +7.95(+2.06%)
May 16, 2022 386.45 390.31 384.16 386.56 81,937,872 -1.58(-0.41%)
May 13, 2022 383.30 389.55 382.23 388.14 107,950,672 +9.06(+2.39%)
May 12, 2022 376.20 382.42 372.13 379.07 130,381,776 -0.40(-0.10%)
May 11, 2022 384.61 390.38 378.71 379.47 147,367,264 -6.12(-1.59%)
May 10, 2022 390.81 392.35 381.47 385.60 137,942,720 +0.89(+0.23%)
May 09, 2022 391.40 392.67 383.09 384.71 162,832,656 -12.72(-3.20%)
May 06, 2022 397.20 400.77 392.01 397.43 157,083,280 -2.39(-0.60%)
May 05, 2022 410.19 410.63 395.66 399.82 178,808,432 -14.73(-3.55%)
May 04, 2022 402.98 415.13 399.72 414.55 149,251,712 +12.25(+3.05%)
May 03, 2022 400.98 404.76 399.38 402.30 103,764,120 +1.84(+0.46%)
May 02, 2022 398.14 401.86 391.32 400.46 164,050,976 +2.40(+0.60%)
Apr 29, 2022 409.27 411.47 397.31 398.07 150,891,472 -15.27(-3.70%)
Apr 28, 2022 408.01 415.11 403.48 413.34 109,084,944 +10.18(+2.53%)
Apr 27, 2022 403.13 408.62 400.98 403.16 126,417,848 +1.13(+0.28%)
Apr 26, 2022 411.43 411.63 402.00 402.03 107,537,808 -11.99(-2.90%)
Apr 25, 2022 409.34 414.19 404.68 414.02 123,918,656 +2.39(+0.58%)
Apr 22, 2022 422.14 423.27 411.05 411.63 137,128,752 -11.61(-2.74%)
Apr 21, 2022 433.37 434.79 422.32 423.25 88,367,096 -6.43(-1.50%)
Apr 20, 2022 431.81 432.44 428.48 429.67 67,445,392 -0.32(-0.07%)
Apr 19, 2022 423.05 430.73 422.88 429.99 80,507,240 +6.83(+1.61%)
Apr 18, 2022 422.04 424.88 420.88 423.16 68,326,680 +0.17(+0.04%)
Apr 14, 2022 428.55 429.69 422.88 422.99 102,329,656 -5.33(-1.25%)
Apr 13, 2022 423.22 429.09 423.04 428.32 76,799,048 +4.85(+1.15%)
Apr 12, 2022 428.10 430.68 421.88 423.47 87,236,624 -1.57(-0.37%)
Apr 11, 2022 429.09 429.95 424.53 425.05 93,063,312 -7.39(-1.71%)
Apr 08, 2022 432.82 435.39 430.86 432.44 82,092,152 -1.16(-0.27%)
Apr 07, 2022 430.52 435.45 428.53 433.60 80,831,688 +2.17(+0.50%)
Apr 06, 2022 431.78 433.75 428.48 431.42 110,678,168 -4.36(-1.00%)
Apr 05, 2022 439.83 442.35 434.61 435.78 76,815,048 -5.57(-1.26%)
Apr 04, 2022 437.81 441.46 436.97 441.35 61,848,452 +3.75(+0.86%)
Apr 01, 2022 437.98 438.13 433.95 437.61 92,165,256 +1.24(+0.28%)
Mar 31, 2022 442.41 443.25 435.90 436.37 125,908,984 -6.82(-1.54%)
Mar 30, 2022 444.77 445.60 441.03 443.19 82,398,256 -2.75(-0.62%)
Mar 29, 2022 444.46 446.45 441.72 445.94 89,649,296 +5.45(+1.24%)
Mar 28, 2022 436.77 440.49 434.84 440.49 71,015,736 +3.11(+0.71%)
Mar 25, 2022 435.90 437.66 433.27 437.38 80,129,120 +2.13(+0.49%)
Mar 24, 2022 430.86 435.27 429.72 435.26 66,925,904 +6.46(+1.51%)
Mar 23, 2022 431.80 433.32 428.71 428.79 82,174,792 -5.59(-1.29%)
Mar 22, 2022 430.78 435.34 430.78 434.39 77,608,712 +5.02(+1.17%)
Mar 21, 2022 429.31 431.36 425.78 429.36 91,358,688 -0.13(-0.03%)
Mar 18, 2022 423.19 429.82 422.44 429.49 110,078,888 +4.65(+1.10%)
Mar 17, 2022 417.63 424.84 417.25 424.84 106,622,456 +5.25(+1.25%)
Mar 16, 2022 414.07 419.64 409.17 419.59 150,449,152 +9.10(+2.22%)
Mar 15, 2022 404.32 411.13 403.02 410.48 110,263,392 +8.83(+2.20%)
Mar 14, 2022 405.40 408.92 400.49 401.65 99,640,024 -2.96(-0.73%)
Mar 11, 2022 412.36 412.99 404.09 404.61 99,291,096 -5.21(-1.27%)
Mar 10, 2022 406.97 410.74 404.96 409.82 97,312,608 -1.86(-0.45%)
Mar 09, 2022 409.49 413.70 407.26 411.68 121,217,088 +10.75(+2.68%)
Mar 08, 2022 404.18 411.49 399.84 400.93 170,624,320 -3.06(-0.76%)
Mar 07, 2022 415.67 416.39 403.93 403.99 142,942,576 -12.27(-2.95%)
Mar 04, 2022 415.86 417.42 412.13 416.26 118,548,584 -3.41(-0.81%)
Mar 03, 2022 424.26 424.87 417.83 419.67 108,256,456 -2.10(-0.50%)
Mar 02, 2022 416.46 423.54 415.69 421.77 122,637,336 +7.62(+1.84%)
Mar 01, 2022 419.03 421.08 411.39 414.15 143,098,080 -6.41(-1.52%)
Feb 28, 2022 416.13 422.07 414.85 420.56 150,908,016 -1.08(-0.26%)
Feb 25, 2022 413.80 421.73 414.69 421.64 126,494,232 +9.10(+2.21%)
Feb 24, 2022 395.89 412.98 395.53 412.54 221,737,120 +4.95(+1.22%)
Feb 23, 2022 416.74 417.31 405.84 407.58 137,549,488 -6.18(-1.49%)
Feb 22, 2022 415.99 419.47 410.19 413.76 128,886,616 -4.49(-1.07%)
Feb 18, 2022 418.25 0 -2.73(-0.65%)
Feb 17, 2022 426.91 430.13 420.36 420.97 105,955,592 +1.79(+0.43%)
Feb 16, 2022 427.59 431.56 419.18 419.18 87,756,160 -10.50(-2.44%)
Feb 15, 2022 427.40 429.85 426.87 429.68 91,868,304 +6.63(+1.57%)
Feb 14, 2022 423.73 425.35 419.32 423.05 126,756,424 -1.19(-0.28%)
Feb 11, 2022 432.87 434.98 422.78 424.25 159,069,376 -8.53(-1.97%)
Feb 10, 2022 434.73 440.86 430.74 432.78 145,320,656 -7.92(-1.80%)
Feb 09, 2022 438.46 441.03 438.26 440.70 95,984,760 +6.36(+1.46%)
Feb 08, 2022 430.29 435.29 428.83 434.34 84,013,296 +3.55(+0.82%)
Feb 07, 2022 432.96 434.39 429.44 430.80 87,543,208 -1.39(-0.32%)
Feb 04, 2022 429.92 436.12 427.49 432.19 124,561,816 +2.02(+0.47%)
Feb 03, 2022 434.35 436.30 429.31 430.16 122,363,808 -7.19(-1.64%)
Feb 02, 2022 438.74 441.26 436.38 437.35 121,799,576 +3.32(+0.77%)
Feb 01, 2022 434.09 436.93 430.49 434.02 127,684,872 +3.22(+0.75%)
Jan 31, 2022 425.00 433.71 430.81 157,441,120 +5.12(+1.20%)
Jan 28, 2022 416.75 426.33 412.07 425.68 170,804,096 +10.32(+2.48%)
Jan 27, 2022 422.13 425.34 413.64 415.37 155,730,640 -1.98(-0.48%)
Jan 26, 2022 424.50 427.70 413.07 417.35 193,185,136 -0.90(-0.21%)
Jan 25, 2022 417.12 423.54 351.26 418.25 173,846,000 -4.59(-1.09%)
Jan 24, 2022 416.13 424.17 405.27 422.84 261,546,128 +0.98(+0.23%)
Jan 21, 2022 429.16 431.57 421.58 421.86 211,411,760 -8.21(-1.91%)
Jan 20, 2022 437.05 441.86 428.14 430.07 126,800,696 -5.30(-1.22%)
Jan 19, 2022 441.27 442.70 434.84 435.36 113,278,360 -4.32(-0.98%)
Jan 18, 2022 442.82 443.03 438.55 439.69 114,059,720 -7.93(-1.77%)
Jan 14, 2022 447.62 0 +0.18(+0.04%)
Jan 13, 2022 454.81 455.48 446.38 447.43 94,528,520 -6.25(-1.38%)
Jan 12, 2022 454.23 455.78 451.68 453.68 70,276,576 +1.22(+0.27%)
Jan 11, 2022 448.11 452.56 445.04 452.46 77,604,584 +4.08(+0.91%)
Jan 10, 2022 445.67 448.60 439.79 448.38 124,015,072 -0.56(-0.12%)
Jan 07, 2022 450.73 451.93 447.55 448.94 88,383,304 -1.78(-0.40%)
Jan 06, 2022 450.67 453.49 448.30 450.72 90,431,144 -0.42(-0.09%)
Jan 05, 2022 459.60 460.39 451.05 451.14 108,147,480 -8.83(-1.92%)
Jan 04, 2022 461.58 462.31 458.08 459.97 74,744,288 -0.15(-0.03%)
Jan 03, 2022 458.77 460.26 456.41 460.13 75,567,288 +2.65(+0.58%)
Dec 31, 2021 458.13 459.31 457.20 457.48 70,457,728 -1.16(-0.25%)
Dec 30, 2021 460.34 461.37 458.16 458.63 57,239,684 -1.27(-0.28%)
Dec 29, 2021 459.42 460.95 458.40 459.91 59,582,756 +0.59(+0.13%)
Dec 28, 2021 460.14 461.19 458.54 459.32 49,019,000 -0.38(-0.08%)
Dec 27, 2021 454.69 459.74 454.64 459.69 58,844,668 +6.42(+1.42%)
Dec 23, 2021 451.50 454.81 451.39 453.28 58,596,660 +2.80(+0.62%)
Dec 22, 2021 445.76 450.59 445.55 450.48 61,154,452 +4.46(+1.00%)
Dec 21, 2021 441.73 446.16 439.51 446.02 72,359,688 +8.89(+2.03%)
Dec 20, 2021 437.75 438.70 434.54 437.13 110,989,032 -5.81(-1.31%)
Dec 17, 2021 444.56 447.63 441.20 442.94 147,095,408 -4.76(-1.06%)
Dec 16, 2021 453.58 453.87 446.12 447.71 121,222,088 -3.98(-0.88%)
Dec 15, 2021 444.80 451.94 442.23 451.69 121,689,400 +6.95(+1.56%)
Dec 14, 2021 444.48 447.03 441.76 444.74 101,210,968 -3.08(-0.69%)
Dec 13, 2021 451.30 451.65 447.54 447.82 91,281,888 -4.00(-0.89%)
Dec 10, 2021 450.38 451.98 447.77 451.83 80,389,672 +4.21(+0.94%)
Dec 09, 2021 449.34 450.76 447.41 447.61 64,939,268 -3.21(-0.71%)
Dec 08, 2021 449.87 451.12 448.07 450.83 75,310,336 +1.36(+0.30%)
Dec 07, 2021 445.75 450.04 440.23 449.46 98,779,152 +9.11(+2.07%)
Dec 06, 2021 437.80 442.28 435.34 440.36 103,273,184 +5.16(+1.18%)
Dec 03, 2021 440.72 441.81 430.88 435.20 143,094,928 -3.82(-0.87%)
Dec 02, 2021 432.62 440.62 432.22 439.02 132,968,056 +6.62(+1.53%)
Dec 01, 2021 443.09 446.00 432.20 432.40 137,542,640 -4.86(-1.11%)
Nov 30, 2021 443.44 445.27 437.01 437.26 154,979,056 -8.68(-1.95%)
Nov 29, 2021 445.43 447.81 443.18 445.93 90,819,144 +5.40(+1.23%)
Nov 26, 2021 443.76 445.26 439.38 440.53 117,387,888 -10.05(-2.23%)
Nov 24, 2021 447.33 450.68 446.50 450.58 64,587,752 +1.20(+0.27%)
Nov 23, 2021 448.45 450.25 445.79 449.38 76,174,584 +0.60(+0.13%)
Nov 22, 2021 451.97 454.51 448.57 448.78 75,692,960 -1.27(-0.28%)
Nov 19, 2021 450.74 452.02 449.69 450.05 59,714,808 -0.81(-0.18%)
Nov 18, 2021 450.39 451.13 450.55 450.86 52,658,448 +1.16(+0.26%)
Nov 17, 2021 450.16 450.34 448.70 449.70 49,663,336 -0.72(-0.16%)
Nov 16, 2021 448.38 451.58 448.30 450.43 50,754,628 +1.78(+0.40%)
Nov 15, 2021 449.81 449.97 447.50 448.65 48,848,472 +0.15(+0.03%)
Nov 12, 2021 446.43 449.06 445.46 448.50 55,808,988 +3.36(+0.75%)
Nov 11, 2021 446.52 446.60 445.12 445.14 36,190,620 -2.86(-0.64%)
Nov 10, 2021 446.87 448.00 72,156,304 -0.60(-0.13%)
Nov 09, 2021 450.46 450.70 447.16 448.60 53,144,960 -1.97(-0.44%)
Nov 08, 2021 450.83 451.34 449.39 450.57 52,508,952 +0.86(+0.19%)
Nov 05, 2021 450.43 451.74 448.16 449.70 69,374,928 +1.56(+0.35%)
Nov 04, 2021 446.66 448.24 446.31 448.15 55,228,184 +2.10(+0.47%)
Nov 03, 2021 442.77 446.46 442.31 446.05 54,666,448 +2.71(+0.61%)
Nov 02, 2021 441.73 443.66 441.60 443.34 51,199,008 +1.79(+0.40%)
Nov 01, 2021 441.81 441.18 439.79 441.56 50,449,132 +0.76(+0.17%)
Oct 29, 2021 437.55 441.10 437.26 440.80 73,365,496 +0.89(+0.20%)
Oct 28, 2021 437.16 439.98 437.15 439.91 53,541,664 +4.20(+0.96%)
Oct 27, 2021 438.11 438.79 435.62 435.70 75,521,240 -1.94(-0.44%)
Oct 26, 2021 438.83 437.64 58,385,544 +0.39(+0.09%)
Oct 25, 2021 436.03 437.58 434.21 437.25 47,077,960 +2.33(+0.54%)
Oct 22, 2021 434.92 436.40 432.93 434.91 61,308,828 -0.45(-0.10%)
Oct 21, 2021 433.62 435.60 433.18 435.37 42,978,280 +1.13(+0.26%)
Oct 20, 2021 433.00 434.54 432.89 434.23 51,585,764 +1.70(+0.39%)
Oct 19, 2021 430.88 432.60 430.26 432.53 48,919,700 +3.31(+0.77%)
Oct 18, 2021 426.13 429.57 425.46 429.22 64,787,156 +1.27(+0.30%)
Oct 15, 2021 426.88 428.33 426.25 427.96 69,132,920 +3.24(+0.76%)
Oct 14, 2021 421.44 424.88 420.96 424.72 73,129,600 +7.03(+1.68%)
Oct 13, 2021 417.24 418.53 414.20 417.69 75,985,896 +1.50(+0.36%)
Oct 12, 2021 418.17 418.58 415.39 416.20 74,367,768 -1.03(-0.25%)
Oct 11, 2021 419.60 422.57 417.16 417.23 68,468,416 -3.04(-0.72%)
Oct 08, 2021 421.82 422.22 419.62 420.27 77,686,768 -0.77(-0.18%)
Oct 07, 2021 420.78 423.93 420.59 421.04 75,431,888 +3.61(+0.86%)
Oct 06, 2021 412.02 417.63 410.36 417.43 117,599,440 +1.73(+0.42%)
Oct 05, 2021 412.95 417.99 412.18 415.70 94,347,344 +4.28(+1.04%)
Oct 04, 2021 415.60 416.52 409.26 411.42 134,222,464 -5.38(-1.29%)
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.