Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 113.45 113.87 112.70 113.34 189,268,720 +0.54(+0.48%)
Aug 30, 2012 113.62 113.17 112.56 112.80 120,203,056 -0.82(-0.72%)
Aug 29, 2012 113.63 113.93 113.31 113.62 81,451,528 -0.02(-0.02%)
Aug 27, 2012 113.93 114.08 113.49 113.65 85,583,776 +0.02(+0.02%)
Aug 24, 2012 112.66 113.88 112.59 113.62 123,897,032 +0.68(+0.60%)
Aug 23, 2012 113.59 113.60 112.76 112.94 138,740,912 -0.93(-0.81%)
Aug 22, 2012 113.53 114.06 113.27 113.87 165,611,488 +0.05(+0.04%)
Aug 21, 2012 114.45 114.89 113.58 113.82 131,310,488 -0.34(-0.30%)
Aug 20, 2012 114.00 114.19 113.69 114.17 97,410,536 +0.01(+0.01%)
Aug 17, 2012 114.20 114.26 113.90 114.16 113,102,216 +0.15(+0.13%)
Aug 16, 2012 113.33 114.14 113.05 114.01 139,464,448 +0.83(+0.74%)
Aug 15, 2012 112.92 113.37 112.85 113.17 88,474,296 +0.13(+0.11%)
Aug 14, 2012 113.45 113.52 112.71 113.05 127,343,096 +0.02(+0.01%)
Aug 13, 2012 112.89 113.08 112.44 113.03 98,834,464 -0.06(-0.05%)
Aug 10, 2012 112.44 113.12 112.26 113.08 124,284,904 +0.18(+0.16%)
Aug 09, 2012 112.64 113.12 112.53 112.90 112,226,256 +0.10(+0.09%)
Aug 08, 2012 112.29 112.93 112.26 112.80 111,652,776 +0.14(+0.12%)
Aug 07, 2012 112.56 113.15 112.44 112.67 136,307,568 +0.56(+0.50%)
Aug 06, 2012 112.19 112.55 112.06 112.11 107,460,656 +0.22(+0.19%)
Aug 03, 2012 111.25 112.12 109.75 111.89 196,560,240 +2.18(+1.98%)
Aug 02, 2012 109.64 110.46 108.86 109.71 248,416,208 -0.76(-0.69%)
Aug 01, 2012 111.37 111.39 110.32 110.48 172,138,000 -0.10(-0.09%)
Jul 31, 2012 111.20 111.50 110.57 110.57 150,106,992 -0.78(-0.70%)
Jul 30, 2012 111.22 111.88 111.02 111.35 132,938,080 +0.00(+0.00%)
Jul 27, 2012 109.91 111.66 109.31 111.35 294,879,488 +2.01(+1.84%)
Jul 26, 2012 109.11 109.57 108.61 109.34 194,675,456 +1.77(+1.65%)
Jul 25, 2012 107.76 108.04 106.99 107.56 160,731,728 +0.03(+0.03%)
Jul 24, 2012 108.55 108.60 106.81 107.53 215,510,048 -0.94(-0.86%)
Jul 23, 2012 107.97 109.51 107.47 108.47 180,674,544 -1.11(-1.01%)
Jul 20, 2012 109.96 110.13 109.46 109.58 177,977,760 -1.01(-0.92%)
Jul 19, 2012 110.52 110.95 110.17 110.59 161,605,824 +0.29(+0.26%)
Jul 18, 2012 109.23 110.52 109.17 110.30 141,075,840 +0.81(+0.74%)
Jul 17, 2012 109.17 109.71 108.03 109.49 172,618,400 +0.75(+0.69%)
Jul 16, 2012 108.75 109.06 108.32 108.74 121,329,600 -0.26(-0.24%)
Jul 13, 2012 107.48 109.11 107.47 109.00 161,431,728 +1.80(+1.68%)
Jul 12, 2012 107.09 107.78 106.47 107.20 178,732,944 -0.52(-0.48%)
Jul 11, 2012 107.76 108.08 107.09 107.72 178,107,216 +0.02(+0.01%)
Jul 10, 2012 109.21 109.38 107.34 107.71 202,713,728 -0.95(-0.87%)
Jul 09, 2012 108.70 108.85 108.16 108.65 129,202,624 -0.14(-0.13%)
Jul 06, 2012 108.77 109.01 108.28 108.79 188,299,360 -1.04(-0.95%)
Jul 05, 2012 109.92 110.64 109.43 109.83 156,980,112 -0.50(-0.45%)
Jul 03, 2012 109.58 110.41 109.47 110.33 100,195,192 +0.72(+0.66%)
Jul 02, 2012 109.28 109.72 108.81 109.61 161,006,544 +0.33(+0.30%)
Jun 29, 2012 108.56 109.42 108.28 109.28 264,195,136 +2.66(+2.50%)
Jun 28, 2012 106.22 106.78 105.41 106.62 210,459,632 -0.31(-0.29%)
Jun 27, 2012 106.33 107.14 105.96 106.93 134,494,736 +0.96(+0.90%)
Jun 26, 2012 105.75 106.29 105.13 105.97 176,125,392 +0.53(+0.50%)
Jun 25, 2012 106.03 106.07 105.06 105.44 182,153,792 -1.72(-1.60%)
Jun 22, 2012 106.89 107.36 106.48 107.16 161,942,464 +0.82(+0.77%)
Jun 21, 2012 108.91 109.02 106.25 106.34 255,518,192 -2.44(-2.24%)
Jun 20, 2012 108.97 109.28 107.81 108.78 256,961,104 -0.18(-0.16%)
Jun 19, 2012 108.46 109.40 107.89 108.96 170,940,752 +1.04(+0.97%)
Jun 18, 2012 107.26 108.18 107.02 107.91 163,395,472 +0.21(+0.19%)
Jun 15, 2012 107.09 107.80 106.87 107.71 211,031,456 +1.09(+1.02%)
Jun 14, 2012 105.71 107.04 105.42 106.61 288,595,648 +1.12(+1.06%)
Jun 13, 2012 105.86 106.53 105.14 105.50 215,293,232 -0.68(-0.64%)
Jun 12, 2012 105.27 106.25 104.77 106.18 227,584,128 +1.20(+1.15%)
Jun 11, 2012 107.17 107.24 104.87 104.97 212,241,456 -1.35(-1.27%)
Jun 08, 2012 105.21 106.34 104.87 106.32 180,165,824 +0.84(+0.80%)
Jun 07, 2012 105.42 106.66 105.27 105.48 231,124,736 +0.06(+0.06%)
Jun 06, 2012 103.82 105.47 103.79 105.42 230,239,808 +2.32(+2.25%)
Jun 05, 2012 102.13 103.25 102.07 103.10 204,945,600 +0.78(+0.76%)
Jun 04, 2012 102.56 102.84 101.56 102.33 253,373,216 -0.05(-0.05%)
Jun 01, 2012 103.37 105.05 102.37 102.37 316,853,120 -2.64(-2.52%)
May 31, 2012 105.21 105.80 104.11 105.02 245,365,840 -0.23(-0.22%)
May 30, 2012 105.89 106.79 105.03 105.25 203,032,176 -1.55(-1.45%)
May 29, 2012 106.37 106.98 104.78 106.80 190,918,160 +1.28(+1.21%)
May 25, 2012 105.82 106.12 105.27 105.52 169,587,312 -0.34(-0.32%)
May 24, 2012 105.94 106.11 104.98 105.86 209,122,384 +0.21(+0.20%)
May 23, 2012 104.84 105.81 103.83 105.66 256,251,248 +0.06(+0.05%)
May 22, 2012 105.69 106.42 104.91 105.60 247,053,424 +0.18(+0.17%)
May 21, 2012 103.97 105.46 103.80 105.42 222,570,672 +1.78(+1.72%)
May 18, 2012 104.94 105.12 103.48 103.64 400,141,184 -0.89(-0.86%)
May 17, 2012 106.13 106.26 104.47 104.53 310,129,632 -1.57(-1.48%)
May 16, 2012 106.99 107.48 106.08 106.10 259,140,272 -0.41(-0.38%)
May 15, 2012 107.13 107.69 106.34 106.51 259,675,824 -0.62(-0.57%)
May 14, 2012 108.33 108.33 106.97 107.13 204,438,320 -1.20(-1.11%)
May 11, 2012 107.97 109.33 107.92 108.33 191,578,672 -0.33(-0.30%)
May 10, 2012 109.18 109.31 108.41 108.65 188,106,944 +0.22(+0.21%)
May 09, 2012 107.92 109.12 107.43 108.43 276,163,552 -0.65(-0.59%)
May 08, 2012 108.86 109.25 107.77 109.08 266,860,672 -0.44(-0.40%)
May 07, 2012 109.04 109.88 109.00 109.52 159,823,824 +0.08(+0.07%)
May 04, 2012 110.64 111.27 109.37 109.44 242,779,680 -1.80(-1.62%)
May 03, 2012 112.10 112.19 111.03 111.23 179,863,376 -0.86(-0.77%)
May 02, 2012 111.77 112.20 111.40 112.09 151,483,984 -0.33(-0.29%)
May 01, 2012 111.73 113.16 111.54 112.42 173,706,064 +0.69(+0.62%)
Apr 30, 2012 111.92 112.00 111.42 111.73 143,993,296 -0.42(-0.37%)
Apr 27, 2012 112.30 112.46 111.67 112.14 155,211,376 +0.18(+0.16%)
Apr 26, 2012 110.94 112.09 110.88 111.96 169,745,888 +0.78(+0.70%)
Apr 25, 2012 110.75 111.23 110.66 111.18 187,964,352 +1.50(+1.37%)
Apr 24, 2012 109.36 109.96 109.28 109.68 171,829,248 +0.42(+0.38%)
Apr 23, 2012 109.07 109.36 108.59 109.27 214,984,032 -0.93(-0.84%)
Apr 20, 2012 110.50 110.90 110.13 110.19 179,269,376 +0.18(+0.17%)
Apr 19, 2012 110.74 111.15 109.49 110.01 248,604,800 -0.71(-0.64%)
Apr 18, 2012 110.60 111.10 110.54 110.72 153,679,856 -0.38(-0.34%)
Apr 17, 2012 110.11 111.32 109.99 111.10 184,989,072 +1.62(+1.48%)
Apr 16, 2012 110.11 110.27 109.10 109.47 184,959,120 -0.07(-0.07%)
Apr 13, 2012 110.61 110.89 109.44 109.55 211,877,296 -1.32(-1.19%)
Apr 12, 2012 109.44 110.95 109.47 110.86 192,334,608 +1.43(+1.31%)
Apr 11, 2012 109.67 109.87 109.23 109.44 191,966,320 +0.88(+0.81%)
Apr 10, 2012 110.19 110.50 108.44 108.56 294,371,840 -1.85(-1.68%)
Apr 09, 2012 110.26 111.71 110.11 110.41 159,572,112 -1.25(-1.12%)
Apr 05, 2012 111.34 111.99 111.24 111.66 171,731,392 -0.06(-0.05%)
Apr 04, 2012 112.01 112.10 111.30 111.72 183,800,544 -1.12(-0.99%)
Apr 03, 2012 113.14 113.33 112.17 112.84 194,971,760 -0.46(-0.41%)
Apr 02, 2012 112.34 113.60 112.12 113.30 189,834,800 +0.82(+0.73%)
Mar 30, 2012 112.57 112.67 111.87 112.48 169,613,792 +0.46(+0.41%)
Mar 29, 2012 111.54 112.22 111.10 112.02 206,431,392 -0.19(-0.17%)
Mar 28, 2012 112.71 112.89 111.54 112.21 185,860,656 -0.56(-0.50%)
Mar 27, 2012 113.12 113.29 112.69 112.77 149,731,008 -0.35(-0.31%)
Mar 26, 2012 112.35 113.12 112.31 113.12 149,885,648 +1.56(+1.40%)
Mar 23, 2012 111.29 111.68 110.67 111.55 150,878,384 +0.36(+0.32%)
Mar 22, 2012 111.18 111.47 110.83 111.19 169,150,816 -0.81(-0.72%)
Mar 21, 2012 112.25 112.35 111.77 112.00 153,104,752 -0.18(-0.16%)
Mar 20, 2012 111.87 112.32 111.54 112.18 152,286,352 -0.33(-0.29%)
Mar 19, 2012 112.00 112.85 111.92 112.51 156,773,664 +0.44(+0.39%)
Mar 16, 2012 112.12 112.22 111.83 112.07 191,404,960 +0.16(+0.14%)
Mar 15, 2012 111.44 111.96 111.15 111.92 207,351,104 +0.64(+0.58%)
Mar 14, 2012 111.42 111.70 110.93 111.27 182,436,192 -0.12(-0.11%)
Mar 13, 2012 110.01 111.45 109.82 111.39 231,099,152 +1.97(+1.80%)
Mar 12, 2012 109.39 109.56 109.03 109.42 130,621,880 +0.01(+0.01%)
Mar 09, 2012 109.20 109.70 109.06 109.41 154,451,424 +0.42(+0.39%)
Mar 08, 2012 108.58 109.21 108.35 108.99 146,771,632 +1.07(+0.99%)
Mar 07, 2012 107.42 108.09 107.31 107.92 180,576,592 +0.75(+0.70%)
Mar 06, 2012 107.64 107.71 106.86 107.17 253,747,504 -1.59(-1.46%)
Mar 05, 2012 109.04 109.12 108.39 108.76 176,741,120 -0.45(-0.41%)
Mar 02, 2012 109.47 109.61 108.96 109.21 151,687,040 -0.33(-0.30%)
Mar 01, 2012 108.97 109.75 108.90 109.54 182,059,728 +0.56(+0.52%)
Feb 29, 2012 109.56 109.90 108.59 108.97 233,527,888 -0.43(-0.39%)
Feb 28, 2012 109.12 109.53 108.90 109.40 162,516,256 +0.32(+0.29%)
Feb 27, 2012 108.18 109.38 108.00 109.08 183,059,760 +0.18(+0.17%)
Feb 24, 2012 108.90 109.12 108.66 108.90 132,701,808 +0.24(+0.22%)
Feb 23, 2012 108.13 108.74 107.77 108.66 172,897,040 +0.48(+0.44%)
Feb 22, 2012 108.37 108.60 108.00 108.19 155,921,296 -0.35(-0.32%)
Feb 21, 2012 108.74 109.00 108.20 108.54 168,389,344 +0.05(+0.04%)
Feb 17, 2012 108.58 108.66 108.13 108.49 163,294,064 +0.29(+0.27%)
Feb 16, 2012 107.03 108.30 106.83 108.20 234,300,016 +1.18(+1.11%)
Feb 15, 2012 107.87 108.03 106.80 107.02 244,630,720 -0.50(-0.47%)
Feb 14, 2012 107.37 107.58 106.77 107.52 207,872,448 -0.14(-0.13%)
Feb 13, 2012 107.62 107.78 107.16 107.65 145,235,536 +0.79(+0.74%)
Feb 10, 2012 107.65 106.94 106.44 106.86 211,122,064 -0.79(-0.74%)
Feb 09, 2012 107.69 107.84 107.02 107.65 186,529,424 +0.14(+0.13%)
Feb 08, 2012 107.26 107.54 106.82 107.52 174,458,816 +0.32(+0.30%)
Feb 07, 2012 106.71 107.38 106.28 107.20 170,098,752 +0.27(+0.25%)
Feb 06, 2012 106.56 106.98 106.44 106.93 135,293,200 -0.07(-0.07%)
Feb 03, 2012 106.57 107.06 106.39 107.00 201,931,920 +1.48(+1.40%)
Feb 02, 2012 105.56 105.79 105.15 105.52 141,985,200 +0.17(+0.16%)
Feb 01, 2012 105.21 105.89 105.08 105.36 208,448,000 +0.92(+0.88%)
Jan 31, 2012 105.00 105.12 103.93 104.44 197,536,816 -0.04(-0.04%)
Jan 30, 2012 103.80 104.54 103.44 104.48 184,593,632 -0.36(-0.34%)
Jan 27, 2012 104.38 105.02 104.31 104.84 170,070,832 -0.05(-0.04%)
Jan 26, 2012 105.90 106.09 104.47 104.89 232,063,904 -0.54(-0.51%)
Jan 25, 2012 104.39 105.67 103.99 105.43 249,338,224 +0.88(+0.84%)
Jan 24, 2012 104.03 104.58 103.87 104.55 129,311,536 -0.12(-0.11%)
Jan 23, 2012 104.59 105.18 104.17 104.67 162,440,704 +0.06(+0.05%)
Jan 20, 2012 104.38 104.94 104.12 104.61 173,806,624 +0.06(+0.06%)
Jan 19, 2012 104.36 104.64 104.03 104.55 158,489,952 +0.55(+0.53%)
Jan 18, 2012 102.84 104.06 102.66 104.00 204,914,064 +1.14(+1.11%)
Jan 17, 2012 103.45 103.64 102.51 102.86 165,950,608 +0.40(+0.39%)
Jan 13, 2012 102.31 102.64 101.58 102.47 226,120,800 -0.53(-0.52%)
Jan 12, 2012 103.05 103.15 102.23 103.00 149,242,016 +0.25(+0.24%)
Jan 11, 2012 102.38 102.89 102.21 102.75 139,873,792 +0.06(+0.05%)
Jan 10, 2012 102.91 103.11 102.56 102.70 144,706,992 +0.88(+0.87%)
Jan 09, 2012 101.80 101.94 101.33 101.82 124,810,240 +0.25(+0.24%)
Jan 06, 2012 101.96 101.97 101.23 101.57 186,153,744 -0.26(-0.26%)
Jan 05, 2012 101.56 101.98 100.55 101.83 218,130,000 +0.27(+0.27%)
Jan 04, 2012 101.16 101.65 100.77 101.56 159,488,016 +1.75(+1.75%)
Dec 30, 2011 100.31 100.41 99.81 99.81 120,203,432 -0.49(-0.49%)
Dec 29, 2011 99.60 100.41 99.30 100.31 153,644,464 +1.03(+1.03%)
Dec 28, 2011 100.61 100.63 99.20 99.28 148,788,624 -1.32(-1.31%)
Dec 27, 2011 100.34 100.86 100.26 100.60 107,496,528 +0.08(+0.08%)
Dec 23, 2011 99.95 100.55 99.74 100.52 115,913,488 +1.77(+1.79%)
Dec 21, 2011 98.56 98.90 97.62 98.75 242,488,336 +0.19(+0.19%)
Dec 20, 2011 97.17 98.73 95.73 98.56 282,302,176 +2.89(+3.03%)
Dec 19, 2011 97.08 97.28 95.46 95.67 230,079,488 -1.03(-1.07%)
Dec 16, 2011 96.55 97.78 96.47 96.70 277,226,848 +0.14(+0.14%)
Dec 15, 2011 97.23 97.36 96.41 96.56 249,580,288 +0.35(+0.37%)
Dec 14, 2011 96.86 97.23 96.00 96.21 301,207,520 -1.04(-1.06%)
Dec 13, 2011 98.68 99.24 96.77 97.25 309,427,296 -0.92(-0.93%)
Dec 12, 2011 98.75 98.76 97.33 98.16 272,405,952 -1.45(-1.46%)
Dec 09, 2011 98.40 99.87 98.31 99.62 264,598,032 +1.66(+1.69%)
Dec 08, 2011 99.50 99.72 97.72 97.96 304,110,880 -2.20(-2.19%)
Dec 07, 2011 99.45 100.57 98.76 100.15 300,128,800 +0.37(+0.37%)
Dec 06, 2011 99.74 100.45 99.39 99.78 225,576,432 +0.03(+0.03%)
Dec 05, 2011 100.24 100.51 99.14 99.75 284,690,016 +1.07(+1.09%)
Dec 02, 2011 99.67 99.97 98.61 98.68 279,780,128 -0.09(-0.09%)
Dec 01, 2011 98.67 99.29 98.34 98.76 223,395,088 -0.02(-0.02%)
Nov 30, 2011 97.59 98.96 94.83 98.78 408,063,616 +3.90(+4.11%)
Nov 29, 2011 94.88 95.63 94.53 94.88 251,704,496 +0.27(+0.28%)
Nov 28, 2011 91.94 94.98 93.90 94.61 265,798,624 +2.66(+2.90%)
Nov 25, 2011 91.97 93.02 91.83 91.94 125,973,952 -0.17(-0.19%)
Nov 23, 2011 93.31 94.20 92.12 92.12 284,110,080 -2.08(-2.21%)
Nov 22, 2011 94.36 94.91 93.67 94.20 273,328,288 -0.37(-0.39%)
Nov 21, 2011 94.99 95.11 93.77 94.57 289,693,056 -1.83(-1.90%)
Nov 18, 2011 96.81 97.01 96.00 96.40 272,783,584 -0.10(-0.10%)
Nov 17, 2011 97.88 98.12 95.81 96.50 417,951,456 -1.56(-1.59%)
Nov 16, 2011 98.64 99.85 97.92 98.06 297,445,024 -1.58(-1.59%)
Nov 15, 2011 98.92 100.17 98.57 99.64 233,218,016 +0.49(+0.50%)
Nov 14, 2011 100.10 100.72 98.72 99.15 201,280,240 -0.95(-0.95%)
Nov 11, 2011 99.44 100.36 99.41 100.10 240,319,840 +1.85(+1.88%)
Nov 10, 2011 98.62 98.74 97.22 98.25 292,798,656 +0.92(+0.94%)
Nov 09, 2011 98.70 99.42 97.10 97.33 426,754,656 -3.73(-3.69%)
Nov 08, 2011 100.31 101.17 99.35 101.06 283,737,536 +1.28(+1.28%)
Nov 07, 2011 99.10 99.89 98.16 99.78 248,394,528 +0.62(+0.62%)
Nov 04, 2011 98.97 99.34 98.00 99.17 315,579,008 -0.61(-0.61%)
Nov 03, 2011 99.00 99.97 97.68 99.78 362,393,696 +1.79(+1.82%)
Nov 02, 2011 97.86 98.31 97.04 97.99 309,568,704 +1.57(+1.63%)
Nov 01, 2011 99.18 97.61 96.04 96.42 525,579,808 -2.76(-2.79%)
Oct 31, 2011 100.49 101.65 99.04 99.18 287,916,256 -2.45(-2.41%)
Oct 28, 2011 101.16 101.83 101.00 101.63 285,849,728 -0.02(-0.02%)
Oct 27, 2011 100.87 102.28 98.25 101.66 493,297,792 +3.42(+3.48%)
Oct 26, 2011 98.27 98.61 96.58 98.23 365,283,488 +0.99(+1.02%)
Oct 25, 2011 98.70 98.75 97.03 97.25 338,856,448 -1.93(-1.95%)
Oct 24, 2011 98.13 99.42 98.04 99.17 256,376,896 +1.20(+1.23%)
Oct 21, 2011 97.28 98.09 96.99 97.97 353,030,528 +1.83(+1.90%)
Oct 20, 2011 95.97 96.50 94.69 96.15 331,320,288 +0.42(+0.44%)
Oct 19, 2011 96.72 97.27 95.40 95.73 286,628,576 -1.15(-1.18%)
Oct 18, 2011 94.95 97.60 94.20 96.87 403,112,768 +1.86(+1.95%)
Oct 17, 2011 96.41 96.85 94.78 95.02 255,404,992 -1.85(-1.91%)
Oct 14, 2011 96.35 96.89 95.81 96.87 267,490,928 +1.63(+1.71%)
Oct 13, 2011 94.87 95.52 94.14 95.24 268,395,984 -0.19(-0.20%)
Oct 12, 2011 95.31 96.53 95.10 95.43 356,024,768 +0.83(+0.88%)
Oct 11, 2011 94.50 94.87 93.85 94.60 264,250,544 +0.09(+0.10%)
Oct 10, 2011 93.00 94.54 92.99 94.50 291,220,224 +3.06(+3.34%)
Oct 07, 2011 92.06 92.66 90.93 91.45 395,620,192 -0.62(-0.67%)
Oct 06, 2011 91.22 92.20 89.71 92.06 325,889,536 +1.64(+1.81%)
Oct 05, 2011 88.78 90.66 88.18 90.43 358,968,672 +1.64(+1.85%)
Oct 04, 2011 85.63 88.97 84.90 88.78 579,585,344 +1.90(+2.19%)
Oct 03, 2011 89.09 90.05 86.78 86.88 460,787,488 -2.54(-2.85%)
Sep 30, 2011 90.45 91.24 89.36 89.42 365,286,848 -2.29(-2.50%)
Sep 29, 2011 91.00 92.96 90.04 91.71 376,960,224 +0.72(+0.79%)
Sep 28, 2011 93.08 93.64 90.86 91.00 362,427,200 -1.89(-2.04%)
Sep 27, 2011 93.67 94.49 92.34 92.89 393,991,200 +1.03(+1.12%)
Sep 26, 2011 90.58 91.99 89.29 91.86 329,505,792 +2.13(+2.38%)
Sep 23, 2011 88.60 90.22 88.53 89.73 388,767,840 +0.54(+0.60%)
Sep 22, 2011 92.17 90.26 87.96 89.19 649,481,152 -2.98(-3.23%)
Sep 21, 2011 95.02 95.31 92.02 92.17 399,704,000 -2.80(-2.95%)
Sep 20, 2011 95.48 96.41 94.84 94.97 276,331,104 -0.11(-0.12%)
Sep 19, 2011 94.46 95.57 93.82 95.08 303,579,776 -0.96(-1.00%)
Sep 16, 2011 95.47 96.39 95.09 96.04 360,026,464 +0.57(+0.59%)
Sep 15, 2011 94.86 95.50 93.88 95.47 414,981,664 +1.62(+1.73%)
Sep 14, 2011 93.04 94.98 91.77 93.85 403,998,528 +1.28(+1.38%)
Sep 13, 2011 92.03 92.92 91.38 92.57 346,253,408 +0.84(+0.92%)
Sep 12, 2011 90.00 91.80 89.67 91.73 388,404,576 +0.59(+0.65%)
Sep 09, 2011 92.52 93.61 90.64 91.14 483,566,880 -2.45(-2.62%)
Sep 08, 2011 94.01 95.09 93.38 93.59 317,633,760 -0.98(-1.04%)
Sep 07, 2011 93.37 94.61 93.06 94.58 266,486,288 +2.59(+2.82%)
Sep 06, 2011 89.94 92.11 89.93 91.98 362,403,648 -0.68(-0.73%)
Sep 02, 2011 93.11 95.03 92.33 92.66 324,990,176 -2.43(-2.55%)
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.