Skip to main content

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

561.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 413.66 418.51 410.06 416.79 135,014,912 +4.89(+1.19%)
Sep 30, 2021 418.50 419.22 411.83 411.90 146,267,584 -5.10(-1.22%)
Sep 29, 2021 417.70 419.48 416.42 417.00 85,641,184 +0.70(+0.17%)
Sep 28, 2021 422.02 422.36 415.55 416.29 135,813,968 -8.56(-2.02%)
Sep 27, 2021 425.02 426.21 424.14 424.86 63,908,224 -1.22(-0.29%)
Sep 24, 2021 423.70 426.80 423.48 426.07 64,814,988 +0.70(+0.16%)
Sep 23, 2021 422.18 427.01 421.94 425.37 79,527,688 +5.11(+1.21%)
Sep 22, 2021 418.53 422.35 416.32 420.27 106,617,440 +4.06(+0.98%)
Sep 21, 2021 418.99 420.32 415.73 416.21 96,632,600 -0.39(-0.09%)
Sep 20, 2021 417.41 419.02 411.63 416.60 173,846,496 -7.06(-1.67%)
Sep 17, 2021 427.04 427.48 423.30 423.67 124,088,800 -4.17(-0.97%)
Sep 16, 2021 427.98 428.97 424.82 427.83 81,541,400 -0.68(-0.16%)
Sep 15, 2021 425.39 429.02 424.26 428.51 82,318,224 +3.55(+0.84%)
Sep 14, 2021 428.74 428.95 424.05 424.96 82,713,752 -2.30(-0.54%)
Sep 13, 2021 429.24 429.44 424.90 427.27 87,499,040 +1.09(+0.26%)
Sep 10, 2021 431.54 431.97 426.05 426.18 94,014,008 -3.39(-0.79%)
Sep 09, 2021 431.21 433.00 429.32 429.56 60,543,372 -1.85(-0.43%)
Sep 08, 2021 431.39 432.14 429.45 431.41 59,742,688 -0.53(-0.12%)
Sep 07, 2021 433.13 433.23 431.25 431.94 53,994,660 -1.55(-0.36%)
Sep 03, 2021 432.44 434.01 432.02 433.49 49,565,604 -0.11(-0.02%)
Sep 02, 2021 433.72 434.42 432.37 433.59 44,871,696 +1.33(+0.31%)
Sep 01, 2021 432.99 433.52 432.02 432.26 51,142,548 +0.23(+0.05%)
Aug 31, 2021 432.58 432.92 431.43 432.03 61,976,992 -0.64(-0.15%)
Aug 30, 2021 431.47 433.48 431.22 432.67 50,453,668 +1.89(+0.44%)
Aug 27, 2021 427.79 431.16 427.73 430.78 80,726,064 +3.82(+0.89%)
Aug 26, 2021 429.21 429.45 426.87 426.96 60,379,836 -2.54(-0.59%)
Aug 25, 2021 428.79 430.02 428.41 429.50 42,331,268 +0.90(+0.21%)
Aug 24, 2021 428.60 429.14 428.07 428.60 40,398,776 +0.68(+0.16%)
Aug 23, 2021 425.91 428.85 424.26 427.92 57,425,620 +3.73(+0.88%)
Aug 20, 2021 421.19 424.51 420.71 424.19 75,289,672 +3.35(+0.80%)
Aug 19, 2021 417.40 422.06 417.26 420.84 97,048,304 +0.65(+0.15%)
Aug 18, 2021 423.81 425.40 419.94 420.19 94,330,432 -4.65(-1.09%)
Aug 17, 2021 425.03 425.72 421.79 424.84 96,834,088 -2.80(-0.66%)
Aug 16, 2021 425.31 427.78 423.72 427.64 77,312,624 +1.00(+0.24%)
Aug 13, 2021 426.32 426.66 425.82 426.64 42,047,648 +0.77(+0.18%)
Aug 12, 2021 424.44 426.00 423.52 425.86 40,681,036 +1.27(+0.30%)
Aug 11, 2021 424.63 424.69 423.48 424.59 46,424,852 +1.05(+0.25%)
Aug 10, 2021 423.47 424.26 422.77 423.54 45,274,008 +0.53(+0.12%)
Aug 09, 2021 423.33 423.65 422.23 423.01 42,857,200 -0.34(-0.08%)
Aug 06, 2021 422.98 423.79 422.69 423.36 49,429,112 +0.70(+0.17%)
Aug 05, 2021 421.18 422.74 420.86 422.66 40,695,876 +2.66(+0.63%)
Aug 04, 2021 420.76 422.05 419.76 420.00 48,910,088 -2.08(-0.49%)
Aug 03, 2021 419.48 422.12 417.24 422.07 60,648,208 +3.41(+0.81%)
Aug 02, 2021 421.30 421.86 418.30 418.67 61,404,168 -0.88(-0.21%)
Jul 30, 2021 418.97 421.03 418.84 419.55 72,123,456 -2.05(-0.49%)
Jul 29, 2021 420.80 422.69 420.79 421.60 49,533,216 +1.74(+0.41%)
Jul 28, 2021 420.67 421.26 418.63 419.85 55,061,184 -0.17(-0.04%)
Jul 27, 2021 420.89 420.92 417.14 420.03 70,403,056 -1.92(-0.46%)
Jul 26, 2021 420.31 421.96 420.26 421.95 46,281,440 +1.03(+0.25%)
Jul 23, 2021 418.60 421.26 417.90 420.92 66,886,424 +4.29(+1.03%)
Jul 22, 2021 415.94 416.87 414.94 416.63 50,017,328 +0.87(+0.21%)
Jul 21, 2021 413.64 415.90 412.37 415.76 67,739,856 +3.34(+0.81%)
Jul 20, 2021 407.27 413.72 406.46 412.42 104,462,840 +5.83(+1.43%)
Jul 19, 2021 407.76 412.75 403.72 406.59 154,479,040 -6.09(-1.48%)
Jul 16, 2021 417.16 417.20 412.29 412.69 83,404,520 -3.26(-0.78%)
Jul 15, 2021 416.01 416.70 414.01 415.95 57,651,316 -1.43(-0.34%)
Jul 14, 2021 418.49 418.98 416.10 417.38 66,973,624 +0.62(+0.15%)
Jul 13, 2021 417.38 418.91 416.49 416.75 55,232,356 -1.42(-0.34%)
Jul 12, 2021 416.60 418.41 416.16 418.18 55,339,488 +1.49(+0.36%)
Jul 09, 2021 413.83 416.99 412.09 416.69 79,684,512 +4.40(+1.07%)
Jul 08, 2021 410.24 413.06 409.03 412.29 101,962,272 -3.39(-0.81%)
Jul 07, 2021 414.91 415.96 412.85 415.67 66,394,264 +1.46(+0.35%)
Jul 06, 2021 415.02 415.24 411.42 414.21 71,749,280 -0.76(-0.18%)
Jul 02, 2021 413.00 415.33 411.90 414.96 60,305,748 +3.15(+0.76%)
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.