Skip to main content

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

544.51 -0.73 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 102.87 102.96 100.27 101.25 413,560,288 -0.43(-0.43%)
Jul 29, 2011 101.35 102.64 100.61 101.68 390,527,296 -0.70(-0.68%)
Jul 28, 2011 102.68 103.60 102.22 102.38 264,093,168 -0.30(-0.29%)
Jul 27, 2011 104.25 104.28 102.55 102.68 316,106,272 -2.15(-2.05%)
Jul 26, 2011 105.15 105.32 104.59 104.83 166,810,432 -0.39(-0.37%)
Jul 25, 2011 104.80 105.74 104.69 105.22 173,479,888 -0.59(-0.56%)
Jul 22, 2011 105.78 105.92 105.61 105.81 160,283,968 +0.07(+0.07%)
Jul 21, 2011 104.88 106.00 104.31 105.74 316,477,792 +1.45(+1.39%)
Jul 20, 2011 104.36 104.69 104.11 104.29 173,056,272 -0.06(-0.06%)
Jul 19, 2011 103.26 104.48 103.24 104.36 211,558,384 +1.67(+1.62%)
Jul 18, 2011 103.06 103.22 101.92 102.69 250,237,056 -0.85(-0.82%)
Jul 15, 2011 103.51 103.68 102.81 103.54 279,976,480 +0.60(+0.58%)
Jul 14, 2011 103.92 104.39 102.74 102.94 286,967,904 -0.72(-0.69%)
Jul 13, 2011 103.85 104.74 103.40 103.66 258,511,312 +0.35(+0.33%)
Jul 12, 2011 103.54 104.39 103.28 103.31 272,389,344 -0.45(-0.43%)
Jul 11, 2011 104.37 104.71 103.51 103.76 248,808,384 -1.91(-1.81%)
Jul 08, 2011 105.22 106.42 104.88 105.67 246,966,704 -0.75(-0.71%)
Jul 07, 2011 106.27 106.69 106.05 106.42 216,596,912 +1.09(+1.04%)
Jul 06, 2011 104.95 105.46 104.65 105.33 182,055,072 +0.13(+0.12%)
Jul 05, 2011 105.18 105.42 104.88 105.20 211,207,728 -0.09(-0.08%)
Jul 01, 2011 103.78 105.43 103.61 105.29 257,414,272 +1.53(+1.48%)
Jun 30, 2011 103.11 103.92 102.76 103.76 284,058,720 +0.98(+0.96%)
Jun 29, 2011 102.37 102.94 101.92 102.78 310,492,256 +0.87(+0.86%)
Jun 28, 2011 100.99 101.92 100.85 101.90 210,333,680 +1.31(+1.31%)
Jun 27, 2011 99.76 100.97 99.57 100.59 212,123,392 +0.89(+0.89%)
Jun 24, 2011 100.85 100.93 99.55 99.70 287,609,984 -1.17(-1.16%)
Jun 23, 2011 99.98 101.14 99.21 100.87 424,895,936 -0.29(-0.29%)
Jun 22, 2011 101.46 102.06 101.10 101.16 224,282,992 -0.61(-0.60%)
Jun 21, 2011 100.92 101.97 100.44 101.78 245,126,144 +1.38(+1.37%)
Jun 20, 2011 100.31 100.59 100.17 100.40 202,676,880 +0.51(+0.51%)
Jun 17, 2011 100.58 100.59 99.55 99.89 298,891,488 +0.30(+0.30%)
Jun 16, 2011 99.41 100.12 98.83 99.59 393,462,880 +0.22(+0.22%)
Jun 15, 2011 100.33 101.16 99.11 99.37 384,268,416 -1.80(-1.78%)
Jun 14, 2011 100.82 101.53 100.78 101.17 205,022,352 +1.27(+1.27%)
Jun 13, 2011 99.83 100.33 99.40 99.91 235,896,416 +0.08(+0.08%)
Jun 10, 2011 100.81 100.87 99.56 99.83 305,016,448 -1.41(-1.39%)
Jun 09, 2011 100.74 101.65 100.50 101.24 205,597,712 +0.77(+0.76%)
Jun 08, 2011 100.73 101.07 100.28 100.47 253,491,536 -0.42(-0.42%)
Jun 07, 2011 101.47 101.76 100.81 100.89 206,479,072 -0.07(-0.07%)
Jun 06, 2011 101.78 101.99 100.82 100.96 229,846,048 -1.08(-1.05%)
Jun 03, 2011 101.82 102.82 101.77 102.03 299,981,376 -1.20(-1.16%)
May 24, 2011 103.61 103.84 103.03 103.23 188,151,248 -0.09(-0.08%)
May 23, 2011 103.25 104.56 102.95 103.32 215,491,344 -1.21(-1.16%)
May 20, 2011 105.09 105.36 104.33 104.53 233,448,640 -0.84(-0.79%)
May 19, 2011 105.46 105.64 104.79 105.37 151,683,728 +0.25(+0.24%)
May 18, 2011 104.24 105.23 104.01 105.12 172,598,144 +0.93(+0.89%)
May 17, 2011 103.81 104.33 103.36 104.19 246,521,024 -0.02(-0.02%)
May 16, 2011 104.49 105.31 104.03 104.20 181,122,640 -0.67(-0.63%)
May 13, 2011 105.73 105.88 104.49 104.87 201,315,648 -0.81(-0.77%)
May 12, 2011 104.90 105.90 104.36 105.68 218,748,448 +0.50(+0.48%)
May 11, 2011 106.14 106.16 104.69 105.18 247,508,544 -1.12(-1.05%)
May 10, 2011 105.75 106.49 105.62 106.30 146,769,856 +0.90(+0.85%)
May 09, 2011 104.98 105.70 104.82 105.40 145,735,792 +0.41(+0.39%)
May 06, 2011 105.57 106.11 104.22 104.99 284,976,736 +0.46(+0.44%)
May 05, 2011 104.90 105.58 104.07 104.53 289,986,720 -0.95(-0.90%)
May 04, 2011 106.19 106.19 105.02 105.48 233,601,904 -0.70(-0.66%)
May 03, 2011 106.37 106.55 105.65 106.19 176,666,608 -0.38(-0.36%)
May 02, 2011 106.50 106.62 106.36 106.57 161,305,808 -0.16(-0.15%)
Apr 29, 2011 106.53 106.84 106.38 106.74 146,994,720 +0.25(+0.23%)
Apr 28, 2011 105.95 106.63 105.94 106.49 159,494,896 +0.34(+0.33%)
Apr 27, 2011 105.66 106.30 105.23 106.14 182,945,008 +0.69(+0.65%)
Apr 26, 2011 104.55 105.66 104.76 105.45 187,608,912 +0.90(+0.86%)
Apr 25, 2011 104.68 104.72 104.21 104.55 83,789,488 -0.11(-0.11%)
Apr 21, 2011 104.67 104.71 104.13 104.66 174,109,648 +0.53(+0.51%)
Apr 20, 2011 103.96 104.36 103.89 104.13 199,588,288 +1.40(+1.36%)
Apr 19, 2011 102.30 102.76 102.05 102.73 158,754,000 +0.59(+0.57%)
Apr 18, 2011 102.17 103.29 101.32 102.14 269,374,720 -1.16(-1.12%)
Apr 15, 2011 103.11 103.56 102.81 103.30 217,481,728 +0.38(+0.36%)
Apr 14, 2011 102.25 103.08 101.92 102.93 206,008,448 +0.08(+0.08%)
Apr 13, 2011 103.33 103.41 102.46 102.85 207,005,024 -0.15(-0.14%)
Apr 12, 2011 103.05 103.25 102.48 103.00 206,288,832 -0.63(-0.61%)
Apr 11, 2011 104.05 104.40 103.38 103.63 155,172,064 -0.31(-0.30%)
Apr 08, 2011 104.76 104.83 103.51 103.94 189,192,800 -0.36(-0.35%)
Apr 07, 2011 104.38 104.82 103.79 104.30 218,455,040 -0.27(-0.25%)
Apr 06, 2011 104.74 104.83 104.15 104.57 153,774,976 +0.33(+0.32%)
Apr 05, 2011 104.05 104.70 104.00 104.24 154,599,920 -0.02(-0.02%)
Apr 04, 2011 104.39 104.58 103.96 104.26 128,686,568 +0.09(+0.08%)
Apr 01, 2011 104.37 104.66 103.92 104.17 196,892,832 +0.44(+0.42%)
Mar 31, 2011 103.74 104.02 103.62 103.73 169,457,632 -0.14(-0.13%)
Mar 30, 2011 103.89 103.92 103.82 103.87 173,551,904 +0.68(+0.66%)
Mar 29, 2011 102.39 103.19 102.05 103.19 165,506,704 +0.72(+0.70%)
Mar 28, 2011 102.94 103.21 102.44 102.47 139,234,256 -0.25(-0.24%)
Mar 25, 2011 102.67 103.17 102.40 102.72 199,105,520 +0.31(+0.31%)
Mar 24, 2011 102.02 102.56 101.45 102.41 203,180,928 +0.98(+0.97%)
Mar 23, 2011 100.87 101.70 100.39 101.42 189,544,000 +0.27(+0.27%)
Mar 22, 2011 101.49 101.62 101.06 101.15 165,632,880 -0.35(-0.35%)
Mar 21, 2011 101.50 101.66 101.26 101.50 196,725,808 +1.55(+1.55%)
Mar 18, 2011 99.59 100.83 99.76 99.95 294,822,880 +0.36(+0.36%)
Mar 17, 2011 99.71 100.01 99.01 99.59 326,211,296 +1.30(+1.33%)
Mar 16, 2011 99.82 100.15 97.59 98.29 599,638,272 -1.86(-1.85%)
Mar 15, 2011 99.72 100.74 99.61 100.14 459,973,632 -1.16(-1.15%)
Mar 14, 2011 101.26 101.64 100.53 101.30 301,839,872 -0.62(-0.60%)
Mar 11, 2011 100.89 102.29 100.87 101.92 289,819,264 +0.70(+0.69%)
Mar 10, 2011 103.13 102.18 101.12 101.22 386,852,384 -1.91(-1.85%)
Mar 09, 2011 103.28 103.45 102.51 103.13 197,408,800 -0.15(-0.14%)
Mar 08, 2011 102.54 103.60 102.10 103.28 224,136,896 +0.90(+0.88%)
Mar 07, 2011 103.49 103.73 101.84 102.38 278,258,656 -0.81(-0.78%)
Mar 04, 2011 103.89 104.09 102.51 103.19 356,077,856 -0.77(-0.74%)
Mar 03, 2011 103.14 104.08 103.13 103.96 226,430,512 +1.75(+1.72%)
Mar 02, 2011 101.85 102.68 101.54 102.21 256,920,144 +0.22(+0.21%)
Mar 01, 2011 104.05 104.14 101.96 101.99 331,311,200 -1.48(-1.43%)
Feb 28, 2011 103.46 103.85 103.12 103.47 181,499,712 +0.39(+0.38%)
Feb 25, 2011 102.42 103.14 102.36 103.08 181,900,992 +1.11(+1.08%)
Feb 24, 2011 101.95 102.39 101.03 101.97 334,092,160 -0.09(-0.08%)
Feb 23, 2011 102.69 102.88 101.43 102.06 291,692,928 -0.63(-0.61%)
Feb 22, 2011 103.70 104.82 102.41 102.69 298,886,272 -2.10(-2.01%)
Feb 18, 2011 104.67 104.92 104.43 104.79 166,891,664 +0.22(+0.21%)
Feb 17, 2011 103.96 104.72 103.87 104.58 140,936,304 +0.31(+0.30%)
Feb 16, 2011 103.96 104.39 103.75 104.26 167,042,176 +0.65(+0.63%)
Feb 15, 2011 103.62 103.77 103.07 103.61 153,363,680 -0.33(-0.31%)
Feb 14, 2011 103.62 104.02 103.51 103.94 130,361,184 +0.25(+0.24%)
Feb 11, 2011 102.67 103.82 102.64 103.69 176,794,704 +0.59(+0.57%)
Feb 10, 2011 102.51 103.19 102.28 103.10 208,697,200 +0.06(+0.06%)
Feb 09, 2011 102.99 103.31 102.52 103.03 187,960,528 -0.23(-0.23%)
Feb 08, 2011 102.89 103.32 102.61 103.27 126,943,176 +0.47(+0.45%)
Feb 07, 2011 102.39 103.14 102.38 102.80 144,223,040 +0.64(+0.63%)
Feb 04, 2011 101.91 102.20 101.44 102.16 172,838,368 +0.29(+0.28%)
Feb 03, 2011 101.47 102.03 100.93 101.87 187,102,960 +0.23(+0.23%)
Feb 02, 2011 101.58 101.92 101.52 101.64 151,056,240 -0.20(-0.20%)
Feb 01, 2011 100.84 102.02 100.78 101.84 214,402,336 +1.61(+1.60%)
Jan 31, 2011 99.76 100.31 99.51 100.24 191,475,136 +0.75(+0.75%)
Jan 28, 2011 101.37 101.54 99.33 99.49 379,378,336 -1.77(-1.75%)
Jan 27, 2011 101.03 101.43 100.85 101.26 158,173,632 +0.25(+0.25%)
Jan 26, 2011 100.87 101.30 100.67 101.01 181,251,632 +0.39(+0.39%)
Jan 25, 2011 100.30 100.70 99.79 100.62 214,964,000 +0.06(+0.05%)
Jan 24, 2011 99.93 100.68 99.91 100.56 145,900,496 +0.57(+0.57%)
Jan 21, 2011 100.39 100.62 99.89 100.00 194,441,680 +0.23(+0.23%)
Jan 20, 2011 99.68 100.02 99.03 99.77 225,326,448 -0.15(-0.15%)
Jan 19, 2011 100.81 100.90 99.64 99.92 194,776,848 -0.97(-0.96%)
Jan 18, 2011 100.63 100.98 100.51 100.89 146,675,200 +0.17(+0.17%)
Jan 14, 2011 99.86 100.74 99.79 100.72 151,070,400 +0.73(+0.73%)
Jan 13, 2011 100.20 100.25 99.75 99.99 165,666,912 -0.17(-0.17%)
Jan 12, 2011 99.87 100.27 99.29 100.16 137,999,872 +0.90(+0.90%)
Jan 11, 2011 99.27 99.50 98.89 99.26 141,459,024 +0.35(+0.35%)
Jan 10, 2011 98.60 99.05 98.31 98.91 156,912,304 -0.12(-0.13%)
Jan 07, 2011 99.36 99.53 98.27 99.04 200,310,656 -0.19(-0.20%)
Jan 06, 2011 99.47 99.57 98.94 99.23 157,161,552 -0.19(-0.20%)
Jan 05, 2011 98.60 99.49 98.51 99.43 171,880,080 +0.51(+0.52%)
Jan 04, 2011 99.19 99.22 98.30 98.91 176,295,440 -0.05(-0.06%)
Jan 03, 2011 98.70 99.40 97.91 98.97 177,867,776 +1.01(+1.03%)
Dec 31, 2010 97.78 98.05 97.63 97.95 117,168,936 +0.02(+0.02%)
Dec 30, 2010 97.99 98.21 97.78 97.93 98,326,896 -0.15(-0.15%)
Dec 29, 2010 98.13 98.31 98.07 98.08 74,443,488 +0.06(+0.06%)
Dec 28, 2010 98.07 98.11 97.76 98.02 70,949,312 +0.14(+0.14%)
Dec 27, 2010 97.47 97.97 97.40 97.88 74,540,640 +0.04(+0.04%)
Dec 23, 2010 97.87 97.98 97.60 97.84 89,964,824 -0.15(-0.15%)
Dec 22, 2010 97.74 98.01 97.69 97.99 101,190,320 +0.31(+0.32%)
Dec 21, 2010 97.36 97.74 97.27 97.67 121,818,464 +0.62(+0.63%)
Dec 20, 2010 97.09 97.29 96.58 97.06 152,803,344 +0.23(+0.24%)
Dec 17, 2010 96.65 96.95 96.45 96.83 181,106,512 +0.10(+0.11%)
Dec 16, 2010 96.23 96.79 95.89 96.72 230,309,120 +0.56(+0.58%)
Dec 15, 2010 96.43 96.81 96.00 96.16 207,003,968 -0.44(-0.46%)
Dec 14, 2010 96.67 97.04 96.31 96.61 189,752,064 +0.09(+0.09%)
Dec 13, 2010 96.90 97.02 96.49 96.52 172,686,064 +0.06(+0.06%)
Dec 10, 2010 96.19 96.55 95.88 96.46 151,726,976 +0.56(+0.58%)
Dec 09, 2010 96.06 96.10 95.43 95.90 159,127,712 +0.36(+0.38%)
Dec 08, 2010 95.30 95.61 94.85 95.54 177,862,896 +0.36(+0.37%)
Dec 07, 2010 96.04 96.09 95.13 95.18 266,328,256 +0.15(+0.16%)
Dec 06, 2010 95.02 95.34 94.92 95.03 132,309,544 -0.20(-0.21%)
Dec 03, 2010 94.64 95.33 94.62 95.23 195,239,376 +0.26(+0.27%)
Dec 02, 2010 93.92 95.04 93.86 94.97 246,581,792 +1.20(+1.28%)
Dec 01, 2010 93.14 93.95 93.13 93.77 285,067,040 +1.95(+2.12%)
Nov 30, 2010 91.42 92.34 91.29 91.82 301,546,240 -0.52(-0.56%)
Nov 29, 2010 91.82 92.58 91.24 92.34 288,389,504 +0.28(+0.30%)
Nov 26, 2010 92.34 92.84 92.06 92.06 98,088,456 -1.08(-1.16%)
Nov 24, 2010 92.37 93.14 93.14 93.14 180,876,192 +1.38(+1.50%)
Nov 23, 2010 92.03 92.22 91.43 91.76 286,415,392 -1.37(-1.47%)
Nov 22, 2010 92.75 93.17 92.03 93.13 234,127,632 -0.08(-0.08%)
Nov 19, 2010 92.91 93.25 92.41 93.21 202,419,600 +0.26(+0.28%)
Nov 18, 2010 92.49 93.29 92.48 92.95 254,861,248 +1.35(+1.47%)
Nov 17, 2010 91.60 91.99 91.33 91.61 222,096,768 +0.05(+0.05%)
Nov 16, 2010 92.44 92.59 91.12 91.56 387,243,744 -1.45(-1.56%)
Nov 15, 2010 93.44 93.80 92.97 93.01 211,225,840 -0.13(-0.14%)
Nov 12, 2010 93.62 94.03 92.72 93.14 308,519,872 -1.11(-1.18%)
Nov 11, 2010 93.80 94.40 93.51 94.25 203,551,936 -0.36(-0.38%)
Nov 10, 2010 94.21 94.66 93.50 94.61 284,856,000 +0.38(+0.40%)
Nov 09, 2010 95.17 95.27 93.85 94.23 240,501,328 -0.63(-0.66%)
Nov 08, 2010 94.80 95.07 94.49 94.86 200,852,912 -0.24(-0.25%)
Nov 05, 2010 94.80 95.25 94.68 95.10 233,135,328 +0.36(+0.38%)
Nov 04, 2010 92.95 94.78 92.97 94.74 277,038,560 +1.79(+1.93%)
Nov 03, 2010 92.73 93.00 91.79 92.95 292,368,064 +0.36(+0.38%)
Nov 02, 2010 92.54 92.79 92.29 92.59 203,867,680 +0.74(+0.81%)
Nov 01, 2010 92.27 92.79 91.32 91.85 224,466,832 +0.03(+0.03%)
Oct 29, 2010 91.65 91.99 91.49 91.82 186,227,696 +0.07(+0.08%)
Oct 28, 2010 92.26 92.30 91.31 91.75 217,418,032 +0.02(+0.02%)
Oct 27, 2010 91.35 91.83 90.86 91.73 245,119,248 -0.25(-0.27%)
Oct 25, 2010 92.32 92.80 91.91 91.98 194,806,208 +0.43(+0.47%)
Oct 22, 2010 91.68 91.85 91.44 91.55 139,551,616 +0.01(+0.01%)
Oct 21, 2010 91.75 92.28 90.82 91.54 285,788,384 +0.20(+0.22%)
Oct 20, 2010 90.62 91.78 90.56 91.34 258,024,592 +0.88(+0.98%)
Oct 19, 2010 91.86 91.32 89.90 90.45 361,800,096 -1.40(-1.53%)
Oct 18, 2010 91.24 91.96 90.90 91.86 182,246,624 +0.65(+0.71%)
Oct 15, 2010 91.65 91.71 90.48 91.20 314,503,648 +0.19(+0.20%)
Oct 14, 2010 91.29 91.44 90.45 91.02 280,665,120 -0.36(-0.39%)
Oct 13, 2010 91.17 91.86 90.96 91.38 250,440,048 +0.71(+0.78%)
Oct 12, 2010 90.10 90.93 89.62 90.67 234,620,960 +0.28(+0.31%)
Oct 11, 2010 90.45 90.64 90.08 90.39 132,853,096 +0.09(+0.10%)
Oct 08, 2010 90.30 90.55 89.58 90.30 229,400,576 +0.50(+0.56%)
Oct 07, 2010 90.27 90.30 89.26 89.80 340,406 -0.11(-0.12%)
Oct 06, 2010 89.90 90.14 89.55 89.91 191,724,432 -0.01(-0.01%)
Oct 05, 2010 89.92 90.14 88.86 89.92 296,202,464 +1.77(+2.01%)
Oct 04, 2010 88.62 89.00 87.70 88.14 214,258,224 -0.67(-0.75%)
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.