Skip to main content

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

543.99 -0.84 (-0.15%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 111.20 111.50 110.57 110.57 150,107,728 -0.78(-0.70%)
Jul 30, 2012 111.22 111.88 111.02 111.35 132,938,720 +0.00(+0.00%)
Jul 27, 2012 109.91 111.66 109.31 111.35 294,880,896 +2.01(+1.84%)
Jul 26, 2012 109.11 109.57 108.60 109.33 194,676,384 +1.77(+1.65%)
Jul 25, 2012 107.76 108.04 106.99 107.56 160,732,496 +0.03(+0.03%)
Jul 24, 2012 108.55 108.60 106.81 107.53 215,511,088 -0.94(-0.86%)
Jul 23, 2012 107.97 109.51 107.46 108.47 180,675,408 -1.11(-1.01%)
Jul 20, 2012 109.96 110.13 109.45 109.58 177,978,608 -1.01(-0.92%)
Jul 19, 2012 110.52 110.95 110.17 110.59 161,606,592 +0.29(+0.26%)
Jul 18, 2012 109.23 110.52 109.17 110.30 141,076,512 +0.81(+0.74%)
Jul 17, 2012 109.17 109.71 108.03 109.49 172,619,232 +0.75(+0.69%)
Jul 16, 2012 108.75 109.06 108.31 108.74 121,330,184 -0.26(-0.24%)
Jul 13, 2012 107.48 109.11 107.46 109.00 161,432,512 +1.80(+1.68%)
Jul 12, 2012 107.09 107.78 106.47 107.20 178,733,808 -0.52(-0.48%)
Jul 11, 2012 107.76 108.07 107.09 107.72 178,108,080 +0.02(+0.01%)
Jul 10, 2012 109.21 109.38 107.34 107.70 202,714,704 -0.95(-0.87%)
Jul 09, 2012 108.70 108.85 108.16 108.65 129,203,248 -0.14(-0.13%)
Jul 06, 2012 108.77 109.01 108.28 108.79 188,300,272 -1.04(-0.95%)
Jul 05, 2012 109.92 110.64 109.43 109.83 156,980,864 -0.50(-0.45%)
Jul 03, 2012 109.58 110.41 109.47 110.33 100,195,680 +0.72(+0.66%)
Jul 02, 2012 109.28 109.72 108.81 109.61 161,007,312 +0.33(+0.30%)
Jun 29, 2012 108.56 109.42 108.28 109.28 264,196,400 +2.66(+2.50%)
Jun 28, 2012 106.22 106.78 105.41 106.62 210,460,640 -0.31(-0.29%)
Jun 27, 2012 106.32 107.14 105.96 106.93 134,495,392 +0.96(+0.90%)
Jun 26, 2012 105.75 106.29 105.13 105.97 176,126,240 +0.53(+0.50%)
Jun 25, 2012 106.03 106.07 105.06 105.44 182,154,672 -1.72(-1.60%)
Jun 22, 2012 106.89 107.36 106.48 107.16 161,943,248 +0.82(+0.77%)
Jun 21, 2012 108.91 109.02 106.25 106.34 255,519,424 -2.44(-2.24%)
Jun 20, 2012 108.97 109.28 107.81 108.78 256,962,336 -0.18(-0.16%)
Jun 19, 2012 108.46 109.40 107.89 108.96 170,941,568 +1.04(+0.97%)
Jun 18, 2012 107.25 108.18 107.02 107.91 163,396,256 +0.21(+0.19%)
Jun 15, 2012 107.09 107.80 106.87 107.70 211,032,480 +1.09(+1.02%)
Jun 14, 2012 105.71 107.04 105.42 106.61 288,597,568 +1.12(+1.06%)
Jun 13, 2012 105.86 106.53 105.14 105.50 215,294,688 -0.68(-0.64%)
Jun 12, 2012 105.27 106.25 104.77 106.17 227,585,648 +1.20(+1.15%)
Jun 11, 2012 107.17 107.24 104.86 104.97 212,242,880 -1.35(-1.27%)
Jun 08, 2012 105.21 106.34 104.87 106.32 180,167,040 +0.84(+0.80%)
Jun 07, 2012 105.42 106.66 105.27 105.48 231,126,288 +0.06(+0.06%)
Jun 06, 2012 103.82 105.46 103.79 105.42 230,241,344 +2.32(+2.25%)
Jun 05, 2012 102.12 103.25 102.07 103.10 204,946,976 +0.77(+0.76%)
Jun 04, 2012 102.56 102.84 101.55 102.33 253,374,912 -0.05(-0.05%)
Jun 01, 2012 103.37 105.04 102.37 102.37 316,855,264 -2.64(-2.52%)
May 31, 2012 105.21 105.80 104.11 105.02 245,367,488 -0.23(-0.22%)
May 30, 2012 105.89 106.79 105.03 105.25 203,033,536 -1.55(-1.45%)
May 29, 2012 106.37 106.98 104.78 106.80 190,919,440 +1.28(+1.21%)
May 25, 2012 105.82 106.12 105.27 105.52 169,588,448 -0.34(-0.32%)
May 24, 2012 105.94 106.11 104.98 105.86 209,123,792 +0.21(+0.20%)
May 23, 2012 104.84 105.81 103.83 105.66 256,252,976 +0.06(+0.05%)
May 22, 2012 105.69 106.42 104.91 105.60 247,055,072 +0.18(+0.17%)
May 21, 2012 103.97 105.46 103.80 105.42 222,572,176 +1.78(+1.72%)
May 18, 2012 104.94 105.12 103.48 103.64 400,143,872 -0.89(-0.86%)
May 17, 2012 106.13 106.25 104.47 104.53 310,131,712 -1.57(-1.48%)
May 16, 2012 106.99 107.48 106.08 106.10 259,142,016 -0.41(-0.38%)
May 15, 2012 107.13 107.69 106.34 106.51 259,677,568 -0.62(-0.57%)
May 14, 2012 108.32 108.33 106.97 107.13 204,439,680 -1.20(-1.11%)
May 11, 2012 107.97 109.33 107.92 108.32 191,579,952 -0.33(-0.30%)
May 10, 2012 109.18 109.31 108.40 108.65 188,108,208 +0.22(+0.21%)
May 09, 2012 107.92 109.12 107.43 108.43 276,165,408 -0.65(-0.59%)
May 08, 2012 108.86 109.25 107.77 109.08 266,862,464 -0.44(-0.40%)
May 07, 2012 109.04 109.88 109.00 109.51 159,824,896 +0.08(+0.07%)
May 04, 2012 110.64 111.27 109.37 109.43 242,781,312 -1.80(-1.62%)
May 03, 2012 112.10 112.19 111.02 111.23 179,864,576 -0.86(-0.77%)
May 02, 2012 111.77 112.20 111.40 112.09 151,485,008 -0.33(-0.30%)
May 01, 2012 111.73 113.16 111.53 112.42 173,707,232 +0.69(+0.62%)
Apr 30, 2012 111.92 112.00 111.42 111.73 143,994,272 -0.41(-0.37%)
Apr 27, 2012 112.29 112.46 111.67 112.14 155,212,416 +0.18(+0.16%)
Apr 26, 2012 110.94 112.09 110.88 111.96 169,747,040 +0.77(+0.70%)
Apr 25, 2012 110.75 111.23 110.66 111.18 187,965,616 +1.50(+1.37%)
Apr 24, 2012 109.36 109.96 109.27 109.68 171,830,400 +0.42(+0.38%)
Apr 23, 2012 109.07 109.36 108.59 109.27 214,985,472 -0.93(-0.84%)
Apr 20, 2012 110.50 110.90 110.13 110.19 179,270,576 +0.18(+0.17%)
Apr 19, 2012 110.74 111.15 109.49 110.01 248,606,464 -0.71(-0.64%)
Apr 18, 2012 110.60 111.10 110.54 110.72 153,680,880 -0.38(-0.34%)
Apr 17, 2012 110.11 111.32 109.99 111.10 184,990,304 +1.62(+1.48%)
Apr 16, 2012 110.11 110.27 109.10 109.47 184,960,368 -0.07(-0.07%)
Apr 13, 2012 110.61 110.89 109.44 109.55 211,878,720 -1.32(-1.19%)
Apr 12, 2012 109.43 110.95 109.47 110.86 192,335,904 +1.43(+1.31%)
Apr 11, 2012 109.67 109.87 109.23 109.43 191,967,600 +0.88(+0.81%)
Apr 10, 2012 110.19 110.50 108.44 108.56 294,373,792 -1.85(-1.68%)
Apr 09, 2012 110.26 111.71 110.11 110.41 159,573,184 -1.25(-1.12%)
Apr 05, 2012 111.33 111.99 111.24 111.66 171,732,544 -0.06(-0.05%)
Apr 04, 2012 112.01 112.10 111.30 111.72 183,801,776 -1.12(-0.99%)
Apr 03, 2012 113.14 113.33 112.17 112.84 194,973,072 -0.46(-0.41%)
Apr 02, 2012 112.34 113.60 112.12 113.30 189,836,080 +0.82(+0.73%)
Mar 30, 2012 112.56 112.67 111.87 112.48 169,614,928 +0.46(+0.41%)
Mar 29, 2012 111.54 112.22 111.10 112.01 206,432,784 -0.19(-0.17%)
Mar 28, 2012 112.71 112.89 111.54 112.21 185,861,904 -0.56(-0.50%)
Mar 27, 2012 113.12 113.29 112.69 112.77 149,732,016 -0.35(-0.31%)
Mar 26, 2012 112.35 113.12 112.31 113.12 149,886,656 +1.57(+1.40%)
Mar 23, 2012 111.29 111.68 110.67 111.55 150,879,392 +0.36(+0.32%)
Mar 22, 2012 111.18 111.47 110.82 111.19 169,151,952 -0.81(-0.72%)
Mar 21, 2012 112.25 112.35 111.77 112.00 153,105,792 -0.18(-0.16%)
Mar 20, 2012 111.87 112.32 111.54 112.18 152,287,376 -0.33(-0.29%)
Mar 19, 2012 112.00 112.85 111.92 112.51 156,774,720 +0.44(+0.39%)
Mar 16, 2012 112.12 112.21 111.83 112.07 191,406,256 +0.15(+0.14%)
Mar 15, 2012 111.44 111.96 111.15 111.92 207,352,304 +0.64(+0.58%)
Mar 14, 2012 111.42 111.70 110.93 111.27 182,437,248 -0.12(-0.11%)
Mar 13, 2012 110.01 111.45 109.82 111.39 231,100,480 +1.97(+1.80%)
Mar 12, 2012 109.39 109.56 109.03 109.42 130,622,632 +0.01(+0.01%)
Mar 09, 2012 109.19 109.70 109.06 109.41 154,452,320 +0.42(+0.39%)
Mar 08, 2012 108.58 109.21 108.35 108.99 146,772,464 +1.07(+1.00%)
Mar 07, 2012 107.41 108.09 107.31 107.92 180,577,632 +0.75(+0.70%)
Mar 06, 2012 107.64 107.71 106.86 107.17 253,748,976 -1.59(-1.46%)
Mar 05, 2012 109.04 109.12 108.38 108.76 176,742,144 -0.45(-0.41%)
Mar 02, 2012 109.47 109.61 108.96 109.20 151,687,920 -0.33(-0.30%)
Mar 01, 2012 108.97 109.74 108.90 109.54 182,060,768 +0.56(+0.52%)
Feb 29, 2012 109.56 109.90 108.59 108.97 233,529,232 -0.43(-0.39%)
Feb 28, 2012 109.12 109.53 108.90 109.40 162,517,200 +0.32(+0.29%)
Feb 27, 2012 108.18 109.38 108.00 109.08 183,060,816 +0.18(+0.17%)
Feb 24, 2012 108.90 109.12 108.66 108.90 132,702,576 +0.24(+0.22%)
Feb 23, 2012 108.13 108.74 107.76 108.66 172,898,048 +0.48(+0.44%)
Feb 22, 2012 108.37 108.60 108.00 108.19 155,922,192 -0.35(-0.32%)
Feb 21, 2012 108.74 109.00 108.20 108.53 168,390,304 +0.05(+0.04%)
Feb 17, 2012 108.58 108.66 108.13 108.49 163,294,992 +0.29(+0.27%)
Feb 16, 2012 107.02 108.30 106.83 108.20 234,301,376 +1.18(+1.11%)
Feb 15, 2012 107.87 108.03 106.80 107.02 244,632,128 -0.50(-0.47%)
Feb 14, 2012 107.37 107.58 106.77 107.52 207,873,648 -0.14(-0.13%)
Feb 13, 2012 107.62 107.78 107.16 107.65 145,236,384 +0.80(+0.74%)
Feb 10, 2012 107.65 106.94 106.44 106.86 211,123,280 -0.80(-0.74%)
Feb 09, 2012 107.69 107.83 107.02 107.65 186,530,496 +0.14(+0.13%)
Feb 08, 2012 107.25 107.54 106.82 107.52 174,459,824 +0.32(+0.30%)
Feb 07, 2012 106.71 107.38 106.28 107.20 170,099,744 +0.27(+0.25%)
Feb 06, 2012 106.56 106.98 106.44 106.93 135,293,968 -0.07(-0.07%)
Feb 03, 2012 106.57 107.06 106.39 107.00 201,933,088 +1.48(+1.40%)
Feb 02, 2012 105.56 105.79 105.15 105.52 141,986,032 +0.17(+0.16%)
Feb 01, 2012 105.21 105.89 105.08 105.35 208,449,200 +0.91(+0.88%)
Jan 31, 2012 105.00 105.12 103.93 104.44 197,537,952 -0.04(-0.04%)
Jan 30, 2012 103.80 104.53 103.44 104.48 184,594,704 -0.36(-0.34%)
Jan 27, 2012 104.38 105.02 104.30 104.84 170,071,824 -0.05(-0.05%)
Jan 26, 2012 105.89 106.09 104.47 104.89 232,065,248 -0.54(-0.51%)
Jan 25, 2012 104.39 105.67 103.99 105.43 249,339,664 +0.88(+0.84%)
Jan 24, 2012 104.03 104.58 103.87 104.55 129,312,280 -0.12(-0.11%)
Jan 23, 2012 104.59 105.18 104.17 104.67 162,441,648 +0.06(+0.05%)
Jan 20, 2012 104.38 104.94 104.12 104.61 173,807,616 +0.06(+0.06%)
Jan 19, 2012 104.36 104.64 104.03 104.55 158,490,864 +0.55(+0.53%)
Jan 18, 2012 102.84 104.06 102.66 104.00 204,915,248 +1.14(+1.11%)
Jan 17, 2012 103.45 103.64 102.51 102.86 165,951,552 +0.40(+0.39%)
Jan 13, 2012 102.31 102.63 101.58 102.47 226,122,112 -0.53(-0.52%)
Jan 12, 2012 103.05 103.15 102.23 103.00 149,242,880 +0.25(+0.24%)
Jan 11, 2012 102.38 102.89 102.21 102.75 139,874,592 +0.06(+0.05%)
Jan 10, 2012 102.91 103.11 102.56 102.70 144,707,824 +0.88(+0.87%)
Jan 09, 2012 101.80 101.94 101.33 101.81 124,810,960 +0.25(+0.24%)
Jan 06, 2012 101.96 101.97 101.23 101.57 186,154,816 -0.26(-0.26%)
Jan 05, 2012 101.56 101.98 100.55 101.83 218,131,264 +0.27(+0.27%)
Jan 04, 2012 101.16 101.65 100.77 101.56 159,488,928 +1.75(+1.75%)
Dec 30, 2011 100.30 100.41 99.81 99.81 120,204,120 -0.49(-0.49%)
Dec 29, 2011 99.60 100.41 99.30 100.30 153,645,344 +1.03(+1.03%)
Dec 28, 2011 100.61 100.63 99.20 99.28 148,789,488 -1.32(-1.31%)
Dec 27, 2011 100.34 100.86 100.26 100.60 107,497,144 +0.08(+0.08%)
Dec 23, 2011 99.95 100.55 99.74 100.52 115,914,160 +1.77(+1.79%)
Dec 21, 2011 98.56 98.90 97.62 98.75 242,489,744 +0.19(+0.19%)
Dec 20, 2011 97.17 98.73 95.73 98.56 282,303,808 +2.89(+3.03%)
Dec 19, 2011 97.08 97.28 95.46 95.67 230,080,816 -1.03(-1.07%)
Dec 16, 2011 96.55 97.78 96.47 96.70 277,228,448 +0.14(+0.14%)
Dec 15, 2011 97.23 97.36 96.41 96.56 249,582,000 +0.35(+0.37%)
Dec 14, 2011 96.86 97.23 96.00 96.21 301,209,568 -1.04(-1.06%)
Dec 13, 2011 98.68 99.24 96.77 97.25 309,429,408 -0.92(-0.93%)
Dec 12, 2011 98.75 98.76 97.33 98.16 272,407,840 -1.45(-1.46%)
Dec 09, 2011 98.40 99.87 98.31 99.62 264,599,856 +1.66(+1.69%)
Dec 08, 2011 99.50 99.72 97.72 97.96 304,112,960 -2.20(-2.19%)
Dec 07, 2011 99.45 100.57 98.76 100.15 300,130,848 +0.37(+0.37%)
Dec 06, 2011 99.74 100.45 99.39 99.78 225,577,984 +0.03(+0.03%)
Dec 05, 2011 100.24 100.51 99.13 99.75 284,691,968 +1.07(+1.09%)
Dec 02, 2011 99.67 99.97 98.61 98.68 279,782,048 -0.09(-0.09%)
Dec 01, 2011 98.67 99.29 98.34 98.76 223,396,624 -0.02(-0.02%)
Nov 30, 2011 97.59 98.96 94.83 98.78 408,066,432 +3.90(+4.12%)
Nov 29, 2011 94.87 95.63 94.53 94.87 251,706,224 +0.27(+0.28%)
Nov 28, 2011 91.94 94.98 93.90 94.61 265,800,448 +2.66(+2.90%)
Nov 25, 2011 91.97 93.02 91.83 91.94 125,974,816 -0.17(-0.19%)
Nov 23, 2011 93.31 94.19 92.12 92.12 284,112,032 -2.08(-2.21%)
Nov 22, 2011 94.36 94.91 93.67 94.19 273,330,144 -0.37(-0.39%)
Nov 21, 2011 94.99 95.11 93.77 94.57 289,695,040 -1.83(-1.90%)
Nov 18, 2011 96.81 97.01 96.00 96.40 272,785,472 -0.10(-0.10%)
Nov 17, 2011 97.88 98.12 95.81 96.50 417,954,336 -1.56(-1.59%)
Nov 16, 2011 98.64 99.85 97.92 98.06 297,447,072 -1.58(-1.59%)
Nov 15, 2011 98.92 100.17 98.57 99.64 233,219,616 +0.49(+0.50%)
Nov 14, 2011 100.10 100.72 98.72 99.15 201,281,616 -0.95(-0.95%)
Nov 11, 2011 99.44 100.36 99.41 100.10 240,321,504 +1.85(+1.88%)
Nov 10, 2011 98.62 98.74 97.22 98.25 292,800,672 +0.92(+0.94%)
Nov 09, 2011 98.70 99.42 97.10 97.33 426,757,568 -3.73(-3.69%)
Nov 08, 2011 100.30 101.17 99.35 101.06 283,739,488 +1.28(+1.28%)
Nov 07, 2011 99.09 99.89 98.15 99.78 248,396,240 +0.62(+0.62%)
Nov 04, 2011 98.97 99.34 98.00 99.17 315,581,184 -0.61(-0.61%)
Nov 03, 2011 99.00 99.97 97.68 99.77 362,396,160 +1.79(+1.82%)
Nov 02, 2011 97.86 98.31 97.04 97.99 309,570,848 +1.57(+1.63%)
Nov 01, 2011 99.18 97.61 96.04 96.42 525,583,424 -2.76(-2.79%)
Oct 31, 2011 100.49 101.65 99.04 99.18 287,918,208 -2.45(-2.41%)
Oct 28, 2011 101.16 101.83 101.00 101.63 285,851,680 -0.02(-0.02%)
Oct 27, 2011 100.86 102.28 98.25 101.66 493,301,184 +3.42(+3.48%)
Oct 26, 2011 98.27 98.60 96.58 98.23 365,285,984 +0.99(+1.02%)
Oct 25, 2011 98.70 98.75 97.03 97.24 338,858,784 -1.93(-1.95%)
Oct 24, 2011 98.13 99.42 98.04 99.17 256,378,656 +1.20(+1.23%)
Oct 21, 2011 97.28 98.09 96.98 97.97 353,032,960 +1.83(+1.90%)
Oct 20, 2011 95.97 96.49 94.69 96.15 331,322,560 +0.42(+0.44%)
Oct 19, 2011 96.72 97.27 95.40 95.73 286,630,528 -1.15(-1.18%)
Oct 18, 2011 94.95 97.60 94.20 96.87 403,115,552 +1.86(+1.95%)
Oct 17, 2011 96.41 96.85 94.78 95.02 255,406,736 -1.85(-1.91%)
Oct 14, 2011 96.34 96.89 95.81 96.87 267,492,752 +1.63(+1.71%)
Oct 13, 2011 94.87 95.52 94.14 95.24 268,397,824 -0.19(-0.20%)
Oct 12, 2011 95.31 96.53 95.10 95.43 356,027,200 +0.83(+0.88%)
Oct 11, 2011 94.50 94.87 93.85 94.60 264,252,352 +0.09(+0.10%)
Oct 10, 2011 93.00 94.54 92.99 94.50 291,222,240 +3.06(+3.34%)
Oct 07, 2011 92.06 92.66 90.93 91.44 395,622,912 -0.62(-0.67%)
Oct 06, 2011 91.22 92.20 89.71 92.06 325,891,776 +1.64(+1.81%)
Oct 05, 2011 88.78 90.66 88.18 90.43 358,971,136 +1.64(+1.85%)
Oct 04, 2011 85.63 88.97 84.90 88.78 579,589,312 +1.90(+2.19%)
Oct 03, 2011 89.09 90.05 86.78 86.88 460,790,656 -2.54(-2.85%)
Sep 30, 2011 90.45 91.24 89.36 89.42 365,289,344 -2.29(-2.50%)
Sep 29, 2011 91.00 92.96 90.04 91.71 376,962,816 +0.72(+0.79%)
Sep 28, 2011 93.08 93.64 90.86 91.00 362,429,696 -1.89(-2.04%)
Sep 27, 2011 93.67 94.49 92.34 92.89 393,993,888 +1.03(+1.12%)
Sep 26, 2011 90.58 91.99 89.29 91.86 329,508,032 +2.13(+2.38%)
Sep 23, 2011 88.60 90.22 88.53 89.73 388,770,528 +0.54(+0.60%)
Sep 22, 2011 92.17 90.26 87.96 89.19 649,485,568 -2.98(-3.23%)
Sep 21, 2011 95.02 95.31 92.02 92.17 399,706,752 -2.80(-2.95%)
Sep 20, 2011 95.48 96.41 94.84 94.97 276,332,992 -0.11(-0.12%)
Sep 19, 2011 94.46 95.57 93.82 95.08 303,581,856 -0.96(-1.00%)
Sep 16, 2011 95.47 96.39 95.09 96.04 360,028,928 +0.57(+0.59%)
Sep 15, 2011 94.86 95.50 93.88 95.47 414,984,384 +1.62(+1.73%)
Sep 14, 2011 93.04 94.98 91.77 93.85 404,001,216 +1.28(+1.38%)
Sep 13, 2011 92.03 92.92 91.38 92.57 346,255,680 +0.84(+0.92%)
Sep 12, 2011 90.00 91.80 89.67 91.73 388,407,136 +0.59(+0.65%)
Sep 09, 2011 92.52 93.61 90.64 91.14 483,570,080 -2.45(-2.62%)
Sep 08, 2011 94.01 95.09 93.38 93.59 317,635,872 -0.98(-1.04%)
Sep 07, 2011 93.37 94.61 93.06 94.58 266,488,048 +2.59(+2.82%)
Sep 06, 2011 89.94 92.11 89.93 91.98 362,406,048 -0.68(-0.73%)
Sep 02, 2011 93.10 95.03 92.33 92.66 324,992,320 -2.43(-2.55%)
Sep 01, 2011 96.15 96.98 94.96 95.09 323,571,584 -1.01(-1.05%)
Aug 31, 2011 96.28 97.11 95.37 96.09 383,463,616 +0.42(+0.44%)
Aug 30, 2011 95.00 96.26 93.77 95.67 306,544,576 +0.25(+0.26%)
Aug 29, 2011 94.00 95.47 92.82 95.42 242,533,200 +2.67(+2.87%)
Aug 26, 2011 90.96 93.18 89.51 92.75 400,007,232 +1.33(+1.45%)
Aug 25, 2011 93.35 93.88 91.10 91.42 396,609,856 -1.42(-1.52%)
Aug 24, 2011 91.35 92.96 91.14 92.84 313,026,400 +1.29(+1.41%)
Aug 23, 2011 88.96 91.65 88.51 91.55 419,323,008 +2.92(+3.29%)
Aug 22, 2011 90.55 90.60 88.38 88.63 349,487,808 +0.07(+0.08%)
Aug 19, 2011 88.81 91.11 88.45 88.56 544,781,760 -1.47(-1.63%)
Aug 18, 2011 91.60 94.12 89.15 90.03 651,590,336 -4.06(-4.31%)
Aug 17, 2011 94.54 95.29 93.34 94.09 302,620,384 +0.06(+0.07%)
Aug 16, 2011 93.93 94.89 93.02 94.02 373,497,152 -0.81(-0.85%)
Aug 15, 2011 93.71 94.93 93.56 94.83 328,750,592 +1.97(+2.12%)
Aug 12, 2011 93.09 93.73 92.21 92.87 399,035,168 +0.62(+0.67%)
Aug 11, 2011 89.05 93.50 88.31 92.25 620,020,096 +3.96(+4.49%)
Aug 10, 2011 90.62 91.42 88.02 88.29 839,607,808 -4.08(-4.42%)
Aug 09, 2011 90.64 92.49 86.70 92.37 902,888,320 +4.10(+4.65%)
Aug 08, 2011 91.92 94.44 88.07 88.26 891,303,360 -6.15(-6.51%)
Aug 05, 2011 95.73 95.97 91.88 94.41 833,808,768 -0.14(-0.15%)
Aug 04, 2011 97.82 97.98 94.39 94.55 661,743,424 -4.65(-4.68%)
Aug 03, 2011 98.80 99.31 97.12 99.20 471,298,880 +0.53(+0.54%)
Aug 02, 2011 100.49 101.03 98.66 98.66 440,413,920 -2.59(-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.