S&P Depository Receipts (NY: SPY )

367.95 -6.27 (-1.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 399.93 401.24 395.04 395.18 76,245,944 -3.03(-0.76%)
Aug 30, 2022 403.85 404.10 396.00 398.21 85,540,896 -4.42(-1.10%)
Aug 29, 2022 402.20 405.84 401.20 402.63 65,302,368 -2.68(-0.66%)
Aug 26, 2022 419.39 419.96 405.25 405.31 103,435,976 -14.20(-3.38%)
Aug 25, 2022 415.24 419.56 414.09 419.51 50,898,520 +5.84(+1.41%)
Aug 24, 2022 412.11 415.11 411.39 413.67 49,195,624 +1.32(+0.32%)
Aug 23, 2022 412.90 415.42 411.77 412.35 49,067,100 -1.00(-0.24%)
Aug 22, 2022 417.05 417.23 412.40 413.35 78,182,448 -8.79(-2.08%)
Aug 19, 2022 424.98 425.26 421.22 422.14 68,017,208 -5.75(-1.34%)
Aug 18, 2022 426.86 428.61 425.50 427.89 48,937,540 +1.24(+0.29%)
Aug 17, 2022 425.91 429.50 424.54 426.65 63,513,356 -3.05(-0.71%)
Aug 16, 2022 427.73 431.73 426.88 429.70 59,238,396 +0.84(+0.20%)
Aug 15, 2022 424.77 429.41 424.71 428.86 54,239,460 +1.76(+0.41%)
Aug 12, 2022 422.03 427.21 421.03 427.10 61,696,664 +7.11(+1.69%)
Aug 11, 2022 422.99 424.95 419.21 419.99 60,611,328 +0.00(+0.00%)
Aug 10, 2022 418.78 420.14 416.72 419.99 68,615,672 +8.64(+2.10%)
Aug 09, 2022 412.22 412.75 410.22 411.35 44,868,488 -1.64(-0.40%)
Aug 08, 2022 415.25 417.62 411.83 412.99 53,969,296 -0.48(-0.12%)
Aug 05, 2022 409.66 414.15 409.60 413.47 56,820,540 -0.70(-0.17%)
Aug 04, 2022 414.37 415.09 412.44 414.17 45,572,068 -0.28(-0.07%)
Aug 03, 2022 410.30 415.66 410.00 414.45 68,012,912 +6.39(+1.57%)
Aug 02, 2022 409.12 413.00 406.82 408.06 63,354,536 -2.71(-0.66%)
Aug 01, 2022 409.15 413.41 408.40 410.77 69,926,032 -1.22(-0.30%)
Jul 29, 2022 407.58 413.03 406.77 411.99 87,003,880 +5.92(+1.46%)
Jul 28, 2022 401.89 406.80 398.15 406.07 74,172,320 +5.03(+1.25%)
Jul 27, 2022 394.36 402.88 394.05 401.04 82,300,760 +10.15(+2.60%)
Jul 26, 2022 393.84 394.06 389.95 390.89 52,857,544 -4.68(-1.18%)
Jul 25, 2022 395.75 396.47 393.21 395.57 53,505,964 +0.48(+0.12%)
Jul 22, 2022 398.92 400.18 392.75 395.09 72,246,056 -3.70(-0.93%)
Jul 21, 2022 394.16 398.80 391.63 398.79 64,831,392 +4.02(+1.02%)
Jul 20, 2022 392.47 396.26 391.03 394.77 71,759,320 +2.50(+0.64%)
Jul 19, 2022 386.08 392.87 385.39 392.27 78,509,192 +10.32(+2.70%)
Jul 18, 2022 388.38 389.09 380.66 381.95 63,150,148 -3.18(-0.83%)
Jul 15, 2022 382.55 385.25 380.54 385.13 79,635,992 +7.22(+1.91%)
Jul 14, 2022 373.61 379.05 371.04 377.91 89,855,840 -0.92(-0.24%)
Jul 13, 2022 375.10 381.92 374.66 378.83 84,140,896 -2.00(-0.53%)
Jul 12, 2022 383.65 386.16 378.99 380.83 62,159,680 -3.40(-0.88%)
Jul 11, 2022 385.85 386.87 383.50 384.23 58,319,972 -4.44(-1.14%)
Jul 08, 2022 387.27 390.64 385.66 388.67 72,911,744 -0.32(-0.08%)
Jul 07, 2022 385.12 389.83 383.27 388.99 64,465,908 +5.74(+1.50%)
Jul 06, 2022 382.11 385.87 379.60 383.25 70,368,248 +1.29(+0.34%)
Jul 05, 2022 375.88 381.97 372.90 381.96 81,338,216 +0.72(+0.19%)
Jul 01, 2022 376.56 381.70 373.80 381.24 74,890,880 +3.99(+1.06%)
Jun 30, 2022 376.24 380.63 372.56 377.25 112,928,048 -3.09(-0.81%)
Jun 29, 2022 381.23 382.27 378.42 380.34 65,708,368 -0.31(-0.08%)
Jun 28, 2022 390.23 393.16 380.53 380.65 86,646,312 -7.94(-2.04%)
Jun 27, 2022 391.05 391.36 387.44 388.59 66,288,104 -1.49(-0.38%)
Jun 24, 2022 381.40 390.09 381.37 390.08 98,180,944 +12.02(+3.18%)
Jun 23, 2022 376.64 378.83 372.89 378.06 79,657,216 +3.67(+0.98%)
Jun 22, 2022 370.62 378.72 370.18 374.39 89,901,784 -0.68(-0.18%)
Jun 21, 2022 371.89 376.52 371.81 375.07 77,275,312 +9.21(+2.52%)
Jun 17, 2022 365.51 369.38 362.20 365.86 111,693,512 -0.79(-0.22%)
Jun 16, 2022 370.51 370.94 364.08 366.65 134,971,568 -12.55(-3.31%)
Jun 15, 2022 377.36 383.90 372.12 379.20 125,540,336 +5.33(+1.43%)
Jun 14, 2022 376.85 377.94 370.59 373.87 103,938,392 -1.13(-0.30%)
Jun 13, 2022 379.85 381.81 373.30 375.00 170,186,496 -14.80(-3.80%)
Jun 10, 2022 394.88 395.78 389.75 389.80 132,894,072 -11.64(-2.90%)
Jun 09, 2022 409.34 411.74 401.44 401.44 86,215,792 -9.78(-2.38%)
Jun 08, 2022 413.93 415.82 410.38 411.22 64,335,324 -4.52(-1.09%)
Jun 07, 2022 408.10 416.22 407.61 415.74 59,166,784 +3.95(+0.96%)
Jun 06, 2022 414.78 416.61 410.55 411.79 57,465,136 +1.25(+0.30%)
Jun 03, 2022 412.40 414.04 409.51 410.54 71,993,856 -6.85(-1.64%)
Jun 02, 2022 409.42 417.44 407.04 417.39 79,870,368 +7.80(+1.90%)
Jun 01, 2022 415.17 416.24 406.93 409.59 86,469,008 -3.34(-0.81%)
May 31, 2022 413.55 416.46 410.03 412.93 95,915,328 -2.33(-0.56%)
May 27, 2022 407.91 415.38 407.70 415.26 84,768,816 +9.95(+2.45%)
May 26, 2022 398.67 407.04 398.45 405.31 82,096,352 +7.94(+2.00%)
May 25, 2022 392.31 399.45 391.89 397.37 91,447,168 +3.48(+0.88%)
May 24, 2022 392.56 395.15 386.96 393.89 91,496,336 -3.03(-0.76%)
May 23, 2022 392.83 397.73 390.38 396.92 76,259,744 +7.29(+1.87%)
May 20, 2022 393.25 397.03 380.54 389.63 130,665,568 +0.17(+0.04%)
May 19, 2022 388.62 394.14 387.11 389.46 100,074,544 -2.40(-0.61%)
May 18, 2022 403.50 403.80 390.55 391.86 117,433,824 -16.46(-4.03%)
May 17, 2022 406.53 408.53 402.58 408.32 82,973,592 +8.23(+2.06%)
May 16, 2022 399.98 403.97 397.60 400.09 79,166,608 -1.63(-0.41%)
May 13, 2022 396.71 403.18 395.61 401.72 104,300,448 +9.38(+2.39%)
May 12, 2022 389.37 395.80 385.15 392.34 125,973,072 -0.41(-0.10%)
May 11, 2022 398.07 404.04 391.96 392.75 142,384,208 -6.34(-1.59%)
May 10, 2022 404.49 406.08 394.82 399.09 133,278,792 +0.92(+0.23%)
May 09, 2022 405.10 406.41 396.50 398.17 157,328,496 -13.17(-3.20%)
May 06, 2022 411.10 414.80 405.73 411.34 151,771,872 -2.47(-0.60%)
May 05, 2022 424.55 425.00 409.44 413.81 172,826,304 -15.25(-3.55%)
May 04, 2022 417.08 429.66 413.71 429.06 144,205,488 +12.68(+3.05%)
May 03, 2022 415.01 418.93 413.36 416.38 100,256,000 +1.90(+0.46%)
May 02, 2022 412.07 415.92 405.02 414.48 158,504,320 +2.48(+0.60%)
Apr 29, 2022 423.59 425.87 411.21 412.00 145,789,248 -15.81(-3.70%)
Apr 28, 2022 422.29 429.64 417.60 427.81 105,396,360 +10.54(+2.53%)
Apr 27, 2022 417.24 422.92 415.01 417.27 122,143,176 +1.17(+0.28%)
Apr 26, 2022 425.83 426.04 416.07 416.10 103,907,248 -12.41(-2.90%)
Apr 25, 2022 423.67 428.69 418.84 428.51 119,728,504 +2.47(+0.58%)
Apr 22, 2022 436.91 438.08 425.44 426.04 132,491,896 -12.02(-2.74%)
Apr 21, 2022 448.54 450.01 437.10 438.06 85,379,064 -6.65(-1.50%)
Apr 20, 2022 446.92 447.57 443.48 444.71 65,164,304 -0.33(-0.07%)
Apr 19, 2022 437.86 445.80 437.68 445.04 77,784,984 +7.07(+1.61%)
Apr 18, 2022 436.81 439.75 435.61 437.97 66,016,296 +0.18(+0.04%)
Apr 14, 2022 443.55 444.73 437.68 437.79 98,869,496 -5.52(-1.25%)
Apr 13, 2022 438.03 444.11 437.84 443.31 74,202,176 +5.02(+1.15%)
Apr 12, 2022 443.08 445.75 436.65 438.29 84,286,816 -1.63(-0.37%)
Apr 11, 2022 444.11 445.00 439.39 439.92 89,916,488 -7.65(-1.71%)
Apr 08, 2022 447.97 450.63 445.94 447.57 79,316,304 -1.20(-0.27%)
Apr 07, 2022 445.59 450.69 443.53 448.77 78,098,456 +2.25(+0.50%)
Apr 06, 2022 446.89 448.93 443.47 446.52 106,935,712 -4.51(-1.00%)
Apr 05, 2022 455.22 457.83 449.82 451.03 74,217,640 -5.77(-1.26%)
Apr 04, 2022 453.13 456.91 452.26 456.80 59,757,120 +3.88(+0.86%)
Apr 01, 2022 453.31 453.46 449.14 452.92 89,048,792 +1.28(+0.28%)
Mar 31, 2022 457.89 458.76 451.16 451.64 121,651,520 -7.06(-1.54%)
Mar 30, 2022 460.34 461.19 456.46 458.70 79,612,056 -2.85(-0.62%)
Mar 29, 2022 460.02 462.07 457.18 461.55 86,617,912 +5.64(+1.24%)
Mar 28, 2022 452.06 455.91 450.06 455.91 68,614,424 +3.22(+0.71%)
Mar 25, 2022 451.16 452.98 448.43 452.69 77,419,648 +2.20(+0.49%)
Mar 24, 2022 445.94 450.50 444.76 450.49 64,661,720 +6.69(+1.51%)
Mar 23, 2022 446.91 448.49 443.72 443.80 79,397,048 -5.79(-1.29%)
Mar 22, 2022 445.86 450.58 445.86 449.59 74,984,464 +5.20(+1.17%)
Mar 21, 2022 444.34 446.46 440.68 444.39 88,269,504 -0.13(-0.03%)
Mar 18, 2022 438.00 444.86 437.22 444.52 106,356,696 +3.45(+0.78%)
Mar 17, 2022 433.59 441.07 433.19 441.07 102,698,096 +5.45(+1.25%)
Mar 16, 2022 429.89 435.68 424.80 435.62 144,968,400 +9.45(+2.22%)
Mar 15, 2022 419.77 426.84 418.42 426.17 106,699,912 +9.17(+2.20%)
Mar 14, 2022 420.89 424.55 415.79 417.00 95,972,616 -3.07(-0.73%)
Mar 11, 2022 428.12 428.77 419.53 420.07 95,636,576 -5.41(-1.27%)
Mar 10, 2022 422.52 426.43 420.44 425.48 93,730,912 -1.93(-0.45%)
Mar 09, 2022 425.14 429.51 422.82 427.41 116,755,680 +11.16(+2.68%)
Mar 08, 2022 419.62 427.21 415.12 416.25 164,344,304 -3.18(-0.76%)
Mar 07, 2022 431.55 431.84 419.36 419.43 137,681,424 -12.74(-2.95%)
Mar 04, 2022 431.75 433.37 427.88 432.17 114,185,272 -3.54(-0.81%)
Mar 03, 2022 440.47 441.11 433.80 435.71 104,271,960 -2.18(-0.50%)
Mar 02, 2022 432.37 439.72 431.57 437.89 118,123,536 +7.91(+1.84%)
Mar 01, 2022 435.04 437.17 427.11 429.98 137,831,200 -6.65(-1.52%)
Feb 28, 2022 432.03 438.20 430.70 436.63 145,353,680 -1.12(-0.26%)
Feb 25, 2022 429.61 437.84 430.54 437.75 121,838,472 +9.45(+2.21%)
Feb 24, 2022 411.02 428.76 410.64 428.30 213,575,840 +5.14(+1.22%)
Feb 23, 2022 432.66 433.26 421.35 423.16 132,486,832 -6.41(-1.49%)
Feb 22, 2022 431.89 435.50 425.86 429.57 124,142,800 -4.66(-1.07%)
Feb 18, 2022 434.23 0 -2.83(-0.65%)
Feb 17, 2022 443.22 446.56 436.42 437.06 102,055,776 +1.86(+0.43%)
Feb 16, 2022 443.93 448.06 435.20 435.20 84,526,200 -10.90(-2.44%)
Feb 15, 2022 443.73 446.28 443.18 446.10 88,486,992 +6.88(+1.57%)
Feb 14, 2022 439.92 441.60 435.34 439.22 122,091,016 -1.24(-0.28%)
Feb 11, 2022 449.41 451.61 438.94 440.46 153,214,656 -8.86(-1.97%)
Feb 10, 2022 451.34 457.71 447.20 449.32 139,971,968 -8.22(-1.80%)
Feb 09, 2022 455.22 457.88 455.00 457.54 92,451,936 +6.60(+1.46%)
Feb 08, 2022 446.73 451.92 445.22 450.94 80,921,088 +3.68(+0.82%)
Feb 07, 2022 449.51 450.99 445.85 447.26 84,321,080 -1.44(-0.32%)
Feb 04, 2022 446.35 452.78 443.83 448.70 119,977,184 +2.10(+0.47%)
Feb 03, 2022 450.95 452.97 445.71 446.60 117,860,064 -7.46(-1.64%)
Feb 02, 2022 455.50 458.12 453.05 454.06 117,316,608 +3.45(+0.77%)
Feb 01, 2022 450.68 453.63 446.94 450.61 122,985,288 +3.34(+0.75%)
Jan 31, 2022 441.24 450.28 447.27 151,646,320 +5.32(+1.20%)
Jan 28, 2022 432.68 442.62 427.82 441.95 164,517,456 +10.71(+2.48%)
Jan 27, 2022 438.26 441.59 429.45 431.24 149,998,256 -2.06(-0.48%)
Jan 26, 2022 440.72 444.04 428.86 433.30 186,074,768 -0.93(-0.21%)
Jan 25, 2022 433.06 439.72 364.68 434.23 167,447,408 -4.77(-1.09%)
Jan 24, 2022 432.03 440.38 420.76 439.00 251,919,632 +1.02(+0.23%)
Jan 21, 2022 445.56 448.06 437.69 437.98 203,630,512 -8.52(-1.91%)
Jan 20, 2022 453.75 458.74 444.50 446.50 122,133,656 -5.50(-1.22%)
Jan 19, 2022 458.13 459.61 451.46 452.00 109,109,024 -4.49(-0.98%)
Jan 18, 2022 459.74 459.96 455.31 456.49 109,861,672 -8.23(-1.77%)
Jan 14, 2022 464.72 0 +0.19(+0.04%)
Jan 13, 2022 472.19 472.88 463.44 464.53 91,049,296 -6.49(-1.38%)
Jan 12, 2022 471.59 473.20 468.94 471.02 67,689,968 +1.27(+0.27%)
Jan 11, 2022 465.23 469.85 462.05 469.75 74,748,264 +4.24(+0.91%)
Jan 10, 2022 462.70 465.74 456.60 465.51 119,450,560 -0.58(-0.12%)
Jan 07, 2022 467.95 469.20 464.65 466.09 85,130,256 -1.85(-0.40%)
Jan 06, 2022 467.89 470.82 465.43 467.94 87,102,728 -0.44(-0.09%)
Jan 05, 2022 477.16 477.98 468.28 468.38 104,175,328 -9.17(-1.92%)
Jan 04, 2022 479.22 479.98 475.58 477.55 71,993,240 -0.16(-0.03%)
Jan 03, 2022 476.30 477.85 473.85 477.71 72,785,952 +2.75(+0.58%)
Dec 31, 2021 475.64 476.86 474.67 474.96 67,864,456 -1.20(-0.25%)
Dec 30, 2021 477.93 479.00 475.67 476.16 55,132,916 -1.32(-0.28%)
Dec 29, 2021 476.98 478.56 475.92 477.48 57,389,748 +0.61(+0.13%)
Dec 28, 2021 477.72 478.81 476.06 476.87 47,214,300 -0.39(-0.08%)
Dec 27, 2021 472.06 477.31 472.01 477.26 56,678,824 +6.66(+1.42%)
Dec 23, 2021 468.75 472.19 468.64 470.60 56,439,944 +2.91(+0.62%)
Dec 22, 2021 462.79 467.81 462.58 467.69 58,903,596 +4.63(+1.00%)
Dec 21, 2021 458.61 463.21 456.31 463.06 69,696,408 +9.23(+2.03%)
Dec 20, 2021 454.48 455.46 451.14 453.83 106,903,960 -6.04(-1.31%)
Dec 17, 2021 461.55 464.74 458.06 459.87 141,681,392 -6.58(-1.41%)
Dec 16, 2021 472.57 472.87 464.80 466.45 116,351,616 -4.15(-0.88%)
Dec 15, 2021 463.42 470.86 460.74 470.60 116,760,064 +7.24(+1.56%)
Dec 14, 2021 463.09 465.74 460.25 463.36 97,144,504 -3.21(-0.69%)
Dec 13, 2021 470.19 470.56 466.27 466.57 87,614,352 -4.17(-0.89%)
Dec 10, 2021 469.23 470.90 466.51 470.74 77,159,768 +4.39(+0.94%)
Dec 09, 2021 468.15 469.63 466.14 466.35 62,330,132 -3.35(-0.71%)
Dec 08, 2021 468.70 470.00 466.83 469.70 72,284,512 +1.42(+0.30%)
Dec 07, 2021 464.41 468.88 458.65 468.28 94,810,392 +9.49(+2.07%)
Dec 06, 2021 456.13 460.79 453.56 458.79 99,123,864 +5.37(+1.18%)
Dec 03, 2021 459.17 460.30 448.92 453.42 137,345,648 -3.98(-0.87%)
Dec 02, 2021 450.73 459.07 450.31 457.40 127,625,552 +6.90(+1.53%)
Dec 01, 2021 461.64 464.67 450.29 450.50 132,016,432 -5.06(-1.11%)
Nov 30, 2021 462.00 463.90 455.30 455.56 148,752,288 -9.04(-1.95%)
Nov 29, 2021 464.07 466.56 461.73 464.60 87,170,400 +5.63(+1.23%)
Nov 26, 2021 462.34 463.90 457.77 458.97 112,671,464 -10.47(-2.23%)
Nov 24, 2021 466.06 469.55 465.19 469.44 61,992,736 +1.25(+0.27%)
Nov 23, 2021 467.22 469.10 464.45 468.19 73,114,032 +0.62(+0.13%)
Nov 22, 2021 470.89 473.54 467.35 467.57 72,651,760 -1.32(-0.28%)
Nov 19, 2021 469.61 470.94 468.50 468.89 57,315,580 -0.84(-0.18%)
Nov 18, 2021 469.24 470.01 469.41 469.73 50,542,732 +1.21(+0.26%)
Nov 17, 2021 469.00 469.19 467.48 468.52 47,667,956 -0.75(-0.16%)
Nov 16, 2021 467.15 470.49 467.07 469.28 48,715,404 +1.85(+0.40%)
Nov 15, 2021 468.64 468.81 466.23 467.43 46,885,832 +0.16(+0.03%)
Nov 12, 2021 465.12 467.86 464.11 467.27 53,566,688 +3.50(+0.75%)
Nov 11, 2021 465.21 465.28 463.75 463.77 34,736,548 -2.98(-0.64%)
Nov 10, 2021 465.58 466.75 69,257,200 -0.63(-0.13%)
Nov 09, 2021 469.32 469.57 465.88 467.38 51,009,696 -2.05(-0.44%)
Nov 08, 2021 469.70 470.23 468.20 469.43 50,399,240 +0.90(+0.19%)
Nov 05, 2021 469.28 470.65 466.92 468.53 66,587,572 +1.62(+0.35%)
Nov 04, 2021 465.36 467.00 464.99 466.91 53,009,220 +2.19(+0.47%)
Nov 03, 2021 461.30 465.15 460.83 464.72 52,470,052 +2.82(+0.61%)
Nov 02, 2021 460.22 462.23 460.08 461.90 49,141,928 +1.86(+0.40%)
Nov 01, 2021 460.30 459.65 458.20 460.04 48,422,180 +0.79(+0.17%)
Oct 29, 2021 455.87 459.56 455.56 459.25 70,417,808 +0.93(+0.20%)
Oct 28, 2021 455.46 458.40 455.45 458.32 51,390,460 +4.38(+0.96%)
Oct 27, 2021 456.45 457.16 453.86 453.94 72,486,936 -2.02(-0.44%)
Oct 26, 2021 457.20 455.96 56,039,724 +0.41(+0.09%)
Oct 25, 2021 454.28 455.90 452.39 455.55 45,186,456 +2.43(+0.54%)
Oct 22, 2021 453.13 454.67 451.05 453.12 58,845,556 -0.47(-0.10%)
Oct 21, 2021 451.77 453.83 451.31 453.59 41,251,492 +1.18(+0.26%)
Oct 20, 2021 451.13 452.73 451.01 452.41 49,513,144 +1.77(+0.39%)
Oct 19, 2021 448.92 450.71 448.27 450.64 46,954,200 +3.45(+0.77%)
Oct 18, 2021 443.97 447.55 443.27 447.19 62,184,128 +1.32(+0.30%)
Oct 15, 2021 444.75 446.26 444.09 445.87 66,355,288 +3.37(+0.76%)
Oct 14, 2021 439.08 442.66 438.58 442.50 70,191,392 +7.32(+1.68%)
Oct 13, 2021 434.71 436.05 431.54 435.18 72,932,928 +1.56(+0.36%)
Oct 12, 2021 435.67 436.10 432.78 433.62 71,379,808 -1.07(-0.25%)
Oct 11, 2021 437.16 440.26 434.62 434.69 65,717,484 -3.17(-0.72%)
Oct 08, 2021 439.48 439.89 437.19 437.86 74,565,456 -0.80(-0.18%)
Oct 07, 2021 438.39 441.68 438.20 438.66 72,401,176 +3.76(+0.86%)
Oct 06, 2021 429.27 435.11 427.54 434.90 112,874,512 +1.80(+0.42%)
Oct 05, 2021 430.24 435.49 429.43 433.10 90,556,648 +4.46(+1.04%)
Oct 04, 2021 433.00 433.96 426.39 428.64 128,829,656 -5.60(-1.29%)
Oct 01, 2021 430.98 436.03 427.23 434.24 129,590,272 +5.10(+1.19%)
Sep 30, 2021 436.02 436.77 429.07 429.14 140,390,832 -5.31(-1.22%)
Sep 29, 2021 435.19 437.04 433.85 434.45 82,200,280 +0.73(+0.17%)
Sep 28, 2021 439.69 440.04 432.94 433.72 130,357,224 -8.92(-2.02%)
Sep 27, 2021 442.81 444.05 441.90 442.64 61,340,512 -1.27(-0.29%)
Sep 24, 2021 441.44 444.67 441.21 443.91 62,210,844 +0.73(+0.16%)
Sep 23, 2021 439.85 444.89 439.60 443.18 76,332,416 +5.32(+1.22%)
Sep 22, 2021 436.05 440.03 433.75 437.86 102,334,784 +4.23(+0.98%)
Sep 21, 2021 436.53 437.91 433.14 433.63 92,750,080 -0.41(-0.09%)
Sep 20, 2021 434.88 436.56 428.86 434.04 166,861,664 -7.36(-1.67%)
Sep 17, 2021 444.92 445.37 441.02 441.40 119,103,144 -5.77(-1.29%)
Sep 16, 2021 447.32 448.36 444.02 447.17 78,015,288 -0.71(-0.16%)
Sep 15, 2021 444.62 448.41 443.44 447.88 78,758,520 +3.71(+0.84%)
Sep 14, 2021 448.12 448.34 443.22 444.17 79,136,944 -2.41(-0.54%)
Sep 13, 2021 448.64 448.85 444.11 446.58 83,715,296 +1.14(+0.26%)
Sep 10, 2021 451.04 451.49 445.31 445.44 89,948,536 -3.54(-0.79%)
Sep 09, 2021 450.70 452.57 448.72 448.98 57,925,280 -1.93(-0.43%)
Sep 08, 2021 450.89 451.67 448.86 450.91 57,159,220 -0.55(-0.12%)
Sep 07, 2021 452.71 452.81 450.74 451.46 51,659,756 -1.62(-0.36%)
Sep 03, 2021 451.98 453.63 451.55 453.08 47,422,228 -0.11(-0.02%)
Sep 02, 2021 453.32 454.05 451.91 453.19 42,931,300 +1.39(+0.31%)
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.