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 )

503.21 -2.44 (-0.48%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 24, 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, 2006 100.29 100.39 100.08 100.13 48,941,936 -0.02(-0.01%)
Aug 30, 2006 100.30 100.43 100.06 100.14 65,305,932 +0.06(+0.06%)
Aug 29, 2006 100.01 100.27 99.49 100.08 80,645,688 +0.11(+0.12%)
Aug 28, 2006 99.37 100.26 99.36 99.97 68,733,000 +0.48(+0.48%)
Aug 25, 2006 99.36 99.83 99.29 99.49 54,482,584 +0.12(+0.12%)
Aug 24, 2006 99.63 99.71 99.18 99.37 75,650,432 -0.08(-0.08%)
Aug 23, 2006 99.77 99.97 99.01 99.45 86,887,256 -0.28(-0.28%)
Aug 22, 2006 99.59 100.03 99.39 99.73 79,381,384 -0.01(-0.01%)
Aug 21, 2006 99.77 99.85 99.48 99.74 54,974,088 -0.43(-0.43%)
Aug 18, 2006 99.78 100.16 99.32 100.16 76,052,168 +0.51(+0.51%)
Aug 17, 2006 99.31 99.92 99.24 99.66 92,628,312 +0.18(+0.18%)
Aug 16, 2006 99.04 99.55 98.90 99.47 93,600,744 +0.89(+0.90%)
Aug 15, 2006 98.26 98.77 98.03 98.59 88,916,144 +1.16(+1.20%)
Aug 14, 2006 97.82 98.23 97.27 97.42 75,471,024 +0.08(+0.08%)
Aug 11, 2006 97.47 97.49 96.87 97.34 61,952,968 -0.28(-0.28%)
Aug 10, 2006 96.98 97.72 96.78 97.62 90,449,112 +0.30(+0.31%)
Aug 09, 2006 98.26 98.56 97.04 97.32 102,960,296 -0.33(-0.34%)
Aug 08, 2006 98.25 98.46 97.30 97.65 118,578,872 -0.41(-0.42%)
Aug 07, 2006 97.86 98.16 97.64 98.06 59,209,980 -0.19(-0.20%)
Aug 04, 2006 98.92 99.20 97.70 98.26 125,642,824 -0.17(-0.17%)
Aug 03, 2006 97.59 98.52 97.45 98.42 83,116,768 +0.26(+0.27%)
Aug 02, 2006 97.78 98.46 97.76 98.16 84,523,424 +0.66(+0.68%)
Aug 01, 2006 97.60 97.63 97.03 97.50 85,097,392 -0.48(-0.49%)
Jul 31, 2006 97.86 98.07 96.99 97.99 64,701,436 -0.10(-0.10%)
Jul 28, 2006 97.34 98.21 97.23 98.09 107,168,920 +0.97(+1.00%)
Jul 27, 2006 97.59 97.86 96.72 97.11 113,849,272 -0.09(-0.09%)
Jul 26, 2006 97.02 97.68 96.71 97.21 110,286,104 +0.13(+0.13%)
Jul 25, 2006 96.55 97.57 96.36 97.08 124,583,240 +0.34(+0.36%)
Jul 24, 2006 95.37 96.81 95.37 96.73 121,191,648 +1.73(+1.82%)
Jul 21, 2006 95.75 95.95 94.90 95.00 132,722,176 -0.67(-0.70%)
Jul 20, 2006 96.66 96.80 95.54 95.67 146,568,912 -0.66(-0.68%)
Jul 19, 2006 95.17 96.77 94.83 96.33 174,514,560 +1.32(+1.39%)
Jul 18, 2006 94.85 95.08 93.80 95.01 161,368,496 +0.48(+0.51%)
Jul 17, 2006 94.65 95.11 94.39 94.53 106,020,984 -0.14(-0.15%)
Jul 14, 2006 95.16 95.24 94.14 94.67 134,697,568 -0.37(-0.39%)
Jul 13, 2006 96.19 96.32 95.04 95.04 133,588,920 -1.57(-1.63%)
Jul 12, 2006 97.50 97.64 96.36 96.61 107,677,496 -1.04(-1.07%)
Jul 11, 2006 97.04 97.65 96.52 97.65 96,079,784 +0.43(+0.44%)
Jul 10, 2006 97.29 97.67 96.88 97.22 79,516,816 +0.18(+0.19%)
Jul 07, 2006 97.48 97.77 96.79 97.04 106,502,832 -0.64(-0.65%)
Jul 06, 2006 97.49 97.99 97.40 97.67 66,914,824 +0.28(+0.29%)
Jul 05, 2006 97.56 97.68 96.97 97.39 90,880,720 -0.56(-0.57%)
Jul 03, 2006 97.67 98.11 97.57 97.95 31,230,912 +0.44(+0.45%)
Jun 30, 2006 97.70 97.84 97.31 97.51 70,754,200 -0.03(-0.03%)
Jun 29, 2006 95.93 97.60 95.93 97.54 144,434,976 +1.93(+2.02%)
Jun 28, 2006 95.18 95.63 94.77 95.61 81,375,184 +0.64(+0.68%)
Jun 27, 2006 95.81 96.03 94.86 94.97 91,046,424 -0.83(-0.86%)
Jun 26, 2006 95.38 95.85 95.23 95.80 49,457,444 +0.42(+0.44%)
Jun 23, 2006 95.29 96.03 95.06 95.37 70,602,720 -0.02(-0.02%)
Jun 22, 2006 95.77 95.85 95.07 95.39 97,833,248 -0.42(-0.44%)
Jun 21, 2006 95.04 96.34 95.01 95.81 97,907,232 +0.71(+0.74%)
Jun 20, 2006 95.04 95.66 94.82 95.11 85,482,032 +0.32(+0.34%)
Jun 19, 2006 96.11 96.17 94.69 94.78 125,006,504 -0.75(-0.79%)
Jun 16, 2006 95.95 96.23 95.39 95.54 122,985,696 -1.13(-1.17%)
Jun 15, 2006 94.98 96.85 94.93 96.66 175,201,136 +2.01(+2.12%)
Jun 14, 2006 93.89 94.75 93.76 94.65 213,521,696 +0.73(+0.78%)
Jun 13, 2006 94.87 95.68 93.93 93.93 242,285,040 -1.10(-1.16%)
Jun 12, 2006 96.48 96.52 94.90 95.03 125,077,208 -1.04(-1.09%)
Jun 09, 2006 96.85 97.31 96.03 96.07 123,916,896 -0.31(-0.32%)
Jun 08, 2006 96.25 96.95 94.94 96.38 267,419,232 -0.08(-0.09%)
Jun 07, 2006 97.27 97.83 96.41 96.46 141,762,576 -0.73(-0.75%)
Jun 06, 2006 97.50 97.63 96.39 97.19 170,281,936 -0.24(-0.24%)
Jun 05, 2006 98.71 98.76 97.16 97.43 112,355,064 -1.44(-1.46%)
Jun 02, 2006 99.05 99.20 98.35 98.87 119,649,560 +0.21(+0.21%)
Jun 01, 2006 97.63 98.82 97.54 98.66 96,192,648 +0.94(+0.96%)
May 31, 2006 97.01 97.73 96.72 97.73 113,424,440 +1.08(+1.12%)
May 30, 2006 98.08 98.10 96.61 96.65 94,513,032 -1.75(-1.78%)
May 26, 2006 98.10 98.39 97.73 98.39 82,186,344 +0.50(+0.51%)
May 25, 2006 97.27 97.90 96.90 97.90 103,060,104 +1.20(+1.24%)
May 24, 2006 96.32 97.25 95.62 96.70 219,709,104 +0.77(+0.80%)
May 23, 2006 97.47 97.82 95.93 95.93 119,984,624 -0.74(-0.76%)
May 22, 2006 96.78 97.47 96.19 96.67 144,641,392 -0.74(-0.76%)
May 19, 2006 97.21 97.71 96.42 97.41 162,194,144 +0.68(+0.71%)
May 18, 2006 97.52 97.91 96.65 96.73 114,696,320 -0.49(-0.50%)
May 17, 2006 98.62 98.95 97.16 97.22 188,898,336 -1.89(-1.90%)
May 16, 2006 99.45 99.64 98.88 99.11 81,071,040 -0.15(-0.15%)
May 15, 2006 98.71 99.44 98.57 99.25 109,650,816 +0.20(+0.20%)
May 12, 2006 100.00 100.19 99.01 99.05 119,688,704 -1.31(-1.31%)
May 11, 2006 101.56 101.59 100.03 100.36 105,212,432 -1.23(-1.21%)
May 10, 2006 101.48 101.74 101.08 101.59 84,023,312 -0.05(-0.05%)
May 09, 2006 101.49 101.76 101.41 101.64 38,966,420 +0.20(+0.20%)
May 08, 2006 101.57 101.76 101.44 101.44 39,164,484 -0.12(-0.12%)
May 05, 2006 101.21 101.78 101.05 101.57 81,662,752 +0.89(+0.88%)
May 04, 2006 100.45 100.88 99.90 100.68 56,005,888 +0.36(+0.36%)
May 03, 2006 100.56 100.65 99.98 100.32 79,361,032 -0.38(-0.37%)
May 02, 2006 100.40 100.75 100.20 100.69 64,016,180 +0.75(+0.75%)
May 01, 2006 100.75 101.02 99.88 99.94 84,817,784 -0.82(-0.81%)
Apr 28, 2006 100.26 100.97 100.18 100.76 72,877,304 +0.34(+0.34%)
Apr 27, 2006 99.56 100.89 99.32 100.42 162,496,720 +0.48(+0.48%)
Apr 26, 2006 100.02 100.51 99.87 99.94 87,762,616 +0.02(+0.02%)
Apr 25, 2006 100.44 100.49 99.57 99.92 110,069,648 -0.41(-0.41%)
Apr 24, 2006 100.34 100.46 99.93 100.33 68,560,384 -0.18(-0.18%)
Apr 21, 2006 100.96 101.01 100.11 100.52 94,399,392 +0.02(+0.01%)
Apr 20, 2006 100.40 101.06 100.09 100.50 112,237,240 +0.14(+0.14%)
Apr 19, 2006 100.26 100.46 99.82 100.36 113,864,792 +0.19(+0.19%)
Apr 18, 2006 98.83 100.36 98.75 100.17 120,857,104 +1.56(+1.59%)
Apr 17, 2006 98.71 99.11 98.12 98.61 83,723,224 -0.04(-0.04%)
Apr 13, 2006 98.78 99.06 98.34 98.65 66,642,916 -0.13(-0.13%)
Apr 12, 2006 98.59 98.97 98.57 98.78 56,163,632 +0.18(+0.19%)
Apr 11, 2006 99.53 99.68 98.29 98.59 94,991,488 -0.84(-0.85%)
Apr 10, 2006 99.41 99.70 99.07 99.44 54,190,320 +0.15(+0.15%)
Apr 07, 2006 100.45 100.71 99.14 99.28 104,617,456 -1.02(-1.02%)
Apr 06, 2006 100.29 100.56 99.78 100.30 75,559,488 -0.11(-0.11%)
Apr 05, 2006 100.10 100.62 99.93 100.41 66,033,724 +0.34(+0.34%)
Apr 04, 2006 99.41 100.19 99.14 100.06 71,513,704 +0.67(+0.67%)
Apr 03, 2006 99.69 100.30 99.24 99.40 79,344,456 -0.11(-0.11%)
Mar 31, 2006 99.66 99.82 99.15 99.51 82,102,192 +0.02(+0.02%)
Mar 30, 2006 99.72 100.39 99.29 99.48 92,079,672 -0.18(-0.18%)
Mar 29, 2006 99.18 100.02 99.09 99.66 80,282,576 +0.62(+0.63%)
Mar 28, 2006 99.58 100.04 98.32 99.04 107,094,280 -0.61(-0.62%)
Mar 27, 2006 99.66 99.85 99.44 99.65 42,434,856 -0.15(-0.15%)
Mar 24, 2006 99.63 100.07 99.44 99.80 56,381,396 +0.08(+0.08%)
Mar 23, 2006 99.83 99.94 99.37 99.72 61,120,924 -0.21(-0.21%)
Mar 22, 2006 99.28 100.03 99.21 99.93 67,341,352 +0.61(+0.61%)
Mar 21, 2006 99.77 100.39 99.21 99.32 113,819,248 -0.63(-0.63%)
Mar 20, 2006 100.13 100.33 99.80 99.95 59,416,780 -0.16(-0.16%)
Mar 17, 2006 100.16 100.33 99.93 100.11 61,697,756 -0.31(-0.31%)
Mar 16, 2006 100.39 100.76 100.28 100.42 85,515,568 +0.21(+0.21%)
Mar 15, 2006 99.75 100.30 99.52 100.22 69,677,776 +0.44(+0.45%)
Mar 14, 2006 98.65 99.81 98.57 99.77 91,172,992 +1.03(+1.05%)
Mar 13, 2006 98.75 98.99 98.51 98.74 59,340,324 +0.18(+0.19%)
Mar 10, 2006 98.01 98.75 97.67 98.55 78,925,888 +0.93(+0.95%)
Mar 09, 2006 98.36 98.62 97.63 97.63 73,738,184 -0.66(-0.67%)
Mar 08, 2006 97.87 98.44 97.47 98.29 87,027,776 +0.21(+0.21%)
Mar 07, 2006 98.03 98.15 97.64 98.08 80,613,336 -0.15(-0.15%)
Mar 06, 2006 98.98 99.01 97.99 98.23 69,780,072 -0.46(-0.47%)
Mar 03, 2006 98.52 99.69 98.60 98.69 95,774,464 -0.46(-0.46%)
Mar 02, 2006 98.78 99.19 98.57 99.14 79,126,168 -0.01(-0.01%)
Mar 01, 2006 98.56 99.24 98.49 99.15 63,466,484 +0.87(+0.89%)
Feb 28, 2006 99.22 99.57 98.20 98.28 97,067,096 -0.94(-0.95%)
Feb 27, 2006 99.18 99.67 99.08 99.22 46,814,792 +0.04(+0.04%)
Feb 24, 2006 98.98 99.24 98.69 99.18 47,990,508 +0.25(+0.26%)
Feb 23, 2006 99.08 99.36 98.32 98.93 56,691,536 -0.15(-0.15%)
Feb 22, 2006 98.69 99.37 98.60 99.08 55,236,212 +0.60(+0.61%)
Feb 21, 2006 98.96 99.18 98.32 98.48 60,621,332 -0.25(-0.25%)
Feb 17, 2006 98.95 98.99 98.55 98.72 52,637,268 -0.27(-0.27%)
Feb 16, 2006 98.32 99.03 98.24 98.99 79,636,464 +0.74(+0.75%)
Feb 15, 2006 97.84 98.35 97.52 98.26 111,521,832 +0.34(+0.35%)
Feb 14, 2006 96.92 98.13 94.76 97.91 118,687,824 +1.03(+1.06%)
Feb 13, 2006 97.01 97.18 96.53 96.88 68,250,112 -0.18(-0.18%)
Feb 10, 2006 96.91 97.44 96.15 97.06 84,168,928 +0.18(+0.18%)
Feb 09, 2006 97.27 97.80 96.85 96.88 80,926,608 -0.16(-0.17%)
Feb 08, 2006 96.49 98.18 96.26 97.04 77,536,848 +0.87(+0.91%)
Feb 07, 2006 96.86 97.08 96.11 96.17 92,914,192 -0.86(-0.88%)
Feb 06, 2006 96.91 97.18 96.70 97.03 59,381,944 +0.25(+0.26%)
Feb 03, 2006 97.04 98.40 96.68 96.78 112,262,688 -0.48(-0.50%)
Feb 02, 2006 98.18 98.21 97.18 97.26 109,114,432 -1.14(-1.16%)
Feb 01, 2006 98.01 98.43 97.89 98.40 82,934,104 +0.68(+0.70%)
Jan 31, 2006 98.35 98.52 97.71 97.72 95,399,616 -0.72(-0.73%)
Jan 30, 2006 98.44 98.72 98.37 98.44 43,982,948 -0.08(-0.08%)
Jan 27, 2006 97.83 98.61 97.68 98.52 85,809,000 +0.90(+0.93%)
Jan 26, 2006 97.55 97.85 43.91 97.61 93,034,232 +0.54(+0.55%)
Jan 25, 2006 97.37 97.47 96.45 97.08 114,543,648 +0.08(+0.09%)
Jan 24, 2006 97.05 97.45 96.89 96.99 69,170,224 +0.10(+0.10%)
Jan 23, 2006 96.73 97.20 96.67 96.89 87,466,568 +0.34(+0.36%)
Jan 20, 2006 98.32 98.34 96.55 96.55 150,441,024 -1.79(-1.82%)
Jan 19, 2006 98.17 98.69 97.96 98.34 101,830,376 +0.38(+0.38%)
Jan 18, 2006 97.68 98.79 97.46 97.96 98,482,368 -0.39(-0.40%)
Jan 17, 2006 98.26 98.42 97.96 98.36 68,077,360 -0.27(-0.27%)
Jan 13, 2006 98.54 98.79 98.26 98.62 58,527,068 -0.09(-0.09%)
Jan 12, 2006 98.98 99.08 98.44 98.72 52,875,648 -0.39(-0.39%)
Jan 11, 2006 98.88 99.21 98.66 99.11 64,715,788 +0.31(+0.32%)
Jan 10, 2006 98.41 98.85 98.30 98.79 58,663,024 +0.10(+0.10%)
Jan 09, 2006 98.42 98.92 98.39 98.69 56,792,656 +0.25(+0.26%)
Jan 06, 2006 98.13 98.55 97.61 98.44 82,051,432 +0.81(+0.83%)
Jan 05, 2006 97.47 97.79 97.24 97.63 61,728,680 +0.06(+0.06%)
Jan 04, 2006 97.23 97.71 97.11 97.57 68,164,656 +0.46(+0.47%)
Jan 03, 2006 95.88 97.34 95.34 97.11 95,671,400 +1.68(+1.76%)
Dec 30, 2005 95.80 95.85 95.31 95.43 58,251,636 -0.52(-0.54%)
Dec 29, 2005 96.36 96.54 95.85 95.95 42,918,920 -0.43(-0.45%)
Dec 28, 2005 96.37 96.56 96.19 96.38 40,140,572 +0.21(+0.22%)
Dec 27, 2005 97.31 97.37 96.09 96.16 58,068,056 -0.99(-1.02%)
Dec 23, 2005 97.18 97.23 96.89 97.15 36,503,564 +0.05(+0.06%)
Dec 22, 2005 96.81 97.10 96.63 97.10 42,075,656 +0.51(+0.52%)
Dec 21, 2005 96.70 97.15 96.42 96.59 67,585,992 +0.15(+0.16%)
Dec 20, 2005 96.59 97.02 96.17 96.44 60,805,824 +0.09(+0.10%)
Dec 19, 2005 97.13 97.24 96.33 96.35 63,697,428 -0.50(-0.51%)
Dec 16, 2005 97.54 98.54 96.85 96.85 60,330,504 -0.83(-0.85%)
Dec 15, 2005 97.98 98.10 97.47 97.67 72,780,488 -0.28(-0.29%)
Dec 14, 2005 97.50 98.17 97.44 97.96 83,990,040 +0.38(+0.39%)
Dec 13, 2005 96.88 97.87 96.79 97.57 115,646,304 +0.66(+0.68%)
Dec 12, 2005 97.11 97.23 96.54 96.91 63,139,252 +0.09(+0.09%)
Dec 09, 2005 96.69 97.17 96.43 96.82 66,209,476 +0.25(+0.26%)
Dec 08, 2005 96.74 97.20 96.17 96.57 81,657,792 -0.06(-0.06%)
Dec 07, 2005 97.18 97.24 96.32 96.63 87,181,608 -0.57(-0.58%)
Dec 06, 2005 97.37 97.90 97.05 97.20 75,143,272 +0.18(+0.19%)
Dec 05, 2005 97.06 97.13 96.71 97.01 77,458,304 -0.21(-0.21%)
Dec 02, 2005 97.16 97.40 96.95 97.22 60,963,832 +0.12(+0.13%)
Dec 01, 2005 96.59 97.36 96.55 97.10 85,475,248 +0.98(+1.02%)
Nov 30, 2005 96.87 96.97 96.03 96.12 71,096,312 -0.54(-0.56%)
Nov 29, 2005 97.05 97.32 96.64 96.65 65,215,904 -0.09(-0.09%)
Nov 28, 2005 97.53 97.54 96.60 96.75 71,103,616 -0.69(-0.71%)
Nov 25, 2005 97.32 97.50 97.19 97.44 19,923,630 +0.08(+0.08%)
Nov 23, 2005 96.76 97.65 96.73 97.36 66,351,040 +0.56(+0.58%)
Nov 22, 2005 96.23 96.97 96.13 96.80 86,686,584 +0.41(+0.43%)
Nov 21, 2005 95.92 96.50 95.79 96.39 65,265,484 +0.48(+0.50%)
Nov 18, 2005 95.82 96.38 95.29 95.90 94,512,904 +0.38(+0.39%)
Nov 17, 2005 94.85 95.54 94.38 95.53 72,612,048 +0.88(+0.93%)
Nov 16, 2005 94.55 94.69 94.26 94.65 66,717,284 +0.19(+0.20%)
Nov 15, 2005 94.84 95.11 94.16 94.45 90,798,264 -0.34(-0.36%)
Nov 14, 2005 94.85 95.05 94.56 94.80 58,834,340 -0.05(-0.06%)
Nov 11, 2005 94.54 94.91 93.83 94.85 45,492,944 +0.32(+0.34%)
Nov 10, 2005 93.79 94.93 93.31 94.53 103,241,984 +0.73(+0.78%)
Nov 09, 2005 93.51 94.23 93.40 93.80 75,240,872 +0.12(+0.13%)
Nov 08, 2005 93.47 93.83 93.34 93.68 54,999,136 +0.00(+0.00%)
Nov 07, 2005 93.81 93.98 93.39 93.68 61,017,196 +0.09(+0.10%)
Nov 04, 2005 93.61 93.86 93.16 93.59 77,184,176 -0.12(-0.13%)
Nov 03, 2005 93.62 94.01 93.31 93.71 110,444,504 +0.40(+0.43%)
Nov 02, 2005 92.10 93.31 92.07 93.31 97,432,688 +0.97(+1.05%)
Nov 01, 2005 92.40 92.66 92.14 92.35 87,410,984 +0.28(+0.30%)
Oct 31, 2005 92.19 92.97 92.07 92.07 104,566,440 +0.25(+0.28%)
Oct 28, 2005 90.76 91.93 90.52 91.82 95,194,632 +1.30(+1.44%)
Oct 27, 2005 91.36 91.49 90.38 90.52 89,067,496 -0.97(-1.06%)
Oct 26, 2005 92.06 92.39 91.35 91.49 107,893,320 -0.27(-0.29%)
Oct 25, 2005 91.75 92.16 91.16 91.76 100,537,624 -0.18(-0.20%)
Oct 24, 2005 90.58 92.04 90.75 91.94 94,363,240 +1.40(+1.55%)
Oct 21, 2005 90.65 91.04 90.06 90.54 126,014,024 +0.35(+0.39%)
Oct 20, 2005 91.60 91.83 89.90 90.19 172,252,112 -1.62(-1.76%)
Oct 19, 2005 90.10 91.82 89.76 91.80 152,090,880 +1.50(+1.66%)
Oct 18, 2005 91.16 91.17 90.28 90.30 97,872,512 -0.99(-1.08%)
Oct 17, 2005 91.02 91.41 90.78 91.29 88,872,824 +0.34(+0.37%)
Oct 14, 2005 90.43 91.06 90.10 90.95 115,668,224 +0.95(+1.06%)
Oct 13, 2005 90.22 90.50 89.58 90.00 129,259,736 -0.05(-0.06%)
Oct 12, 2005 90.74 91.30 89.99 90.06 131,153,200 -0.71(-0.79%)
Oct 11, 2005 91.27 91.50 90.68 90.77 98,688,128 -0.13(-0.14%)
Oct 10, 2005 91.73 91.75 90.67 90.90 68,731,440 -0.77(-0.84%)
Oct 07, 2005 91.42 92.01 91.30 91.67 98,720,744 +0.31(+0.34%)
Oct 06, 2005 91.92 92.17 90.57 91.36 180,485,648 -0.33(-0.36%)
Oct 05, 2005 92.95 93.21 85.91 91.69 122,739,224 -1.22(-1.31%)
Oct 04, 2005 93.70 94.29 92.91 92.91 65,149,880 -1.06(-1.13%)
Oct 03, 2005 94.35 94.53 93.85 93.96 66,543,624 -0.34(-0.36%)
Sep 30, 2005 93.95 94.30 93.30 94.30 62,399,064 +0.29(+0.31%)
Sep 29, 2005 93.16 94.16 92.80 94.01 86,917,136 +0.76(+0.81%)
Sep 28, 2005 93.47 93.60 92.89 93.25 76,588,160 +0.09(+0.10%)
Sep 27, 2005 93.14 93.50 92.75 93.16 86,311,336 -0.02(-0.02%)
Sep 26, 2005 93.52 93.69 92.80 93.18 91,886,040 +0.11(+0.12%)
Sep 23, 2005 93.07 93.42 92.66 93.07 77,461,304 +0.08(+0.08%)
Sep 22, 2005 93.00 93.24 92.31 93.00 110,381,224 +0.33(+0.36%)
Sep 21, 2005 93.48 93.40 92.57 92.67 122,443,824 -0.87(-0.93%)
Sep 20, 2005 93.54 94.74 93.40 93.54 110,856,280 -0.80(-0.84%)
Sep 19, 2005 94.34 94.69 93.99 94.34 69,639,680 -0.31(-0.33%)
Sep 16, 2005 94.49 94.84 94.17 94.65 98,411,392 +0.28(+0.29%)
Sep 15, 2005 94.68 94.75 94.19 94.38 1,477,767 -0.05(-0.06%)
Sep 14, 2005 94.85 94.98 94.29 94.43 67,972,072 -0.34(-0.36%)
Sep 13, 2005 95.14 95.36 94.67 94.78 76,231,048 -0.53(-0.55%)
Sep 12, 2005 95.38 95.55 95.24 95.31 43,079,928 -0.19(-0.20%)
Sep 09, 2005 94.91 95.60 94.88 95.50 57,552,676 +0.84(+0.89%)
Sep 08, 2005 94.78 95.04 94.51 94.65 50,974,484 -0.31(-0.33%)
Sep 07, 2005 94.75 95.14 94.62 94.97 54,431,828 +0.16(+0.17%)
Sep 06, 2005 94.81 94.88 94.00 94.81 74,684,784 +1.10(+1.17%)
Sep 02, 2005 93.71 94.18 93.53 93.71 61,339,600 -0.17(-0.18%)
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.