Skip to main content

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

544.74 -0.09 (-0.02%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 93.65 93.71 92.24 93.65 130,313,304 +1.17(+1.26%)
Aug 30, 2005 92.63 92.67 91.97 92.48 95,737,232 -0.49(-0.53%)
Aug 29, 2005 91.79 93.04 91.97 92.97 73,532,328 +0.71(+0.77%)
Aug 26, 2005 92.26 92.81 92.19 92.26 78,251,280 -0.63(-0.68%)
Aug 25, 2005 92.71 92.95 92.60 92.89 46,641,200 +0.34(+0.36%)
Aug 24, 2005 93.16 93.76 92.51 92.55 103,541,936 -0.83(-0.89%)
Aug 23, 2005 93.59 93.67 92.55 93.39 72,305,568 -0.18(-0.19%)
Aug 22, 2005 93.65 94.14 93.11 93.56 91,559,416 +0.00(+0.00%)
Aug 19, 2005 93.68 93.83 93.36 93.56 52,239,908 +0.21(+0.23%)
Aug 18, 2005 93.24 93.63 93.08 93.35 70,082,288 -0.01(-0.01%)
Aug 17, 2005 93.35 93.87 93.23 93.36 81,812,720 -0.01(-0.01%)
Aug 16, 2005 94.30 94.36 93.27 93.36 94,557,328 -1.23(-1.30%)
Aug 15, 2005 94.14 94.63 93.84 94.59 47,414,012 +0.58(+0.62%)
Aug 12, 2005 94.40 94.49 93.78 94.01 71,738,920 -0.58(-0.61%)
Aug 11, 2005 94.17 94.75 93.97 94.59 77,026,744 +0.37(+0.40%)
Aug 10, 2005 94.59 95.11 93.83 94.22 95,714,984 -0.05(-0.05%)
Aug 09, 2005 94.01 94.42 93.87 94.27 61,918,008 +0.57(+0.60%)
Aug 08, 2005 94.10 94.28 93.49 93.70 63,126,444 -0.18(-0.19%)
Aug 05, 2005 94.31 94.72 93.72 93.88 70,425,240 -0.64(-0.68%)
Aug 04, 2005 94.91 94.97 94.40 94.52 66,811,052 -0.76(-0.80%)
Aug 03, 2005 94.92 95.30 94.82 95.28 48,683,316 +0.25(+0.27%)
Aug 02, 2005 94.63 95.19 94.53 95.03 60,491,236 +0.57(+0.60%)
Aug 01, 2005 94.60 94.76 94.31 94.46 56,194,948 -0.07(-0.07%)
Jul 29, 2005 95.04 95.21 94.35 94.53 81,736,144 -0.63(-0.67%)
Jul 28, 2005 94.72 95.22 94.46 95.17 63,397,008 +0.60(+0.63%)
Jul 27, 2005 94.35 94.65 94.01 94.57 59,238,688 +0.34(+0.36%)
Jul 26, 2005 94.14 94.37 93.49 94.23 56,053,972 +0.11(+0.12%)
Jul 25, 2005 94.28 94.69 93.85 94.11 75,377,448 -0.27(-0.28%)
Jul 22, 2005 93.88 94.40 93.68 94.38 73,206,528 +0.63(+0.67%)
Jul 21, 2005 94.39 94.43 93.56 93.75 131,928,304 -0.55(-0.58%)
Jul 20, 2005 93.65 94.53 93.43 94.30 91,105,592 +0.32(+0.34%)
Jul 19, 2005 93.75 94.05 93.52 93.98 77,883,336 +0.51(+0.55%)
Jul 18, 2005 93.59 93.68 93.24 93.47 74,270,192 -0.37(-0.40%)
Jul 15, 2005 93.81 94.00 93.48 93.85 73,482,456 -0.05(-0.06%)
Jul 14, 2005 93.95 94.30 93.58 93.90 84,788,912 +0.37(+0.39%)
Jul 13, 2005 93.41 93.60 93.20 93.53 54,015,780 +0.13(+0.14%)
Jul 12, 2005 93.12 93.68 92.93 93.40 68,273,040 +0.24(+0.26%)
Jul 11, 2005 92.69 93.28 92.68 93.16 65,134,008 +0.47(+0.51%)
Jul 08, 2005 91.65 92.68 91.46 92.68 84,493,744 +1.05(+1.14%)
Jul 07, 2005 90.37 91.64 90.35 91.64 135,161,712 +0.36(+0.39%)
Jul 06, 2005 91.97 92.17 91.22 91.28 70,766,224 -0.77(-0.84%)
Jul 05, 2005 91.09 92.17 91.06 92.05 67,479,936 +0.73(+0.80%)
Jul 01, 2005 91.23 91.52 91.07 91.32 65,168,956 +0.27(+0.29%)
Jun 30, 2005 91.84 91.92 90.87 91.05 81,543,072 -0.50(-0.54%)
Jun 29, 2005 91.96 91.98 91.49 91.55 56,298,356 -0.24(-0.27%)
Jun 28, 2005 91.22 91.86 91.19 91.79 56,095,728 +0.76(+0.84%)
Jun 27, 2005 90.89 91.22 90.72 91.03 66,968,520 +0.13(+0.14%)
Jun 24, 2005 91.58 91.68 90.79 90.90 77,472,320 -0.67(-0.73%)
Jun 23, 2005 92.68 92.90 91.55 91.57 82,217,840 -1.31(-1.41%)
Jun 22, 2005 92.96 93.16 92.49 92.87 60,961,676 +0.08(+0.08%)
Jun 21, 2005 92.82 92.94 92.46 92.80 52,435,336 +0.05(+0.06%)
Jun 20, 2005 92.50 93.08 92.39 92.75 55,271,996 +0.03(+0.03%)
Jun 17, 2005 92.85 93.13 92.05 92.71 70,332,432 -0.03(-0.03%)
Jun 16, 2005 92.51 92.93 92.38 92.75 61,031,968 +0.24(+0.26%)
Jun 15, 2005 92.56 92.62 91.85 92.51 70,485,976 +0.18(+0.19%)
Jun 14, 2005 92.02 92.59 91.97 92.33 44,503,660 +0.21(+0.23%)
Jun 13, 2005 91.63 92.50 91.53 92.12 64,760,428 +0.29(+0.32%)
Jun 10, 2005 92.10 92.17 91.37 91.83 47,780,000 -0.21(-0.23%)
Jun 09, 2005 91.48 92.12 91.25 92.04 74,820,352 +0.44(+0.48%)
Jun 08, 2005 92.00 92.13 91.42 91.61 65,475,252 -0.17(-0.18%)
Jun 07, 2005 91.97 92.63 91.68 91.77 87,283,280 +0.07(+0.07%)
Jun 06, 2005 91.69 91.83 91.33 91.71 47,556,820 -0.08(-0.09%)
Jun 03, 2005 92.10 92.36 91.47 91.79 79,884,216 -0.47(-0.51%)
Jun 02, 2005 91.85 92.32 91.75 92.26 52,984,316 +0.20(+0.22%)
Jun 01, 2005 91.31 92.38 91.26 92.06 91,390,680 +0.78(+0.85%)
May 31, 2005 91.74 91.81 91.22 91.28 58,791,676 -0.59(-0.64%)
May 27, 2005 91.72 91.83 91.52 91.87 32,252,394 +0.15(+0.17%)
May 26, 2005 91.52 91.84 91.39 91.71 57,010,696 +0.49(+0.54%)
May 25, 2005 91.18 91.58 90.78 91.22 63,435,100 -0.07(-0.08%)
May 24, 2005 91.22 91.55 91.06 91.29 66,756,600 -0.21(-0.23%)
May 23, 2005 91.07 91.71 91.06 91.51 67,138,952 +0.50(+0.55%)
May 20, 2005 91.17 91.21 90.71 91.00 60,768,476 -0.13(-0.14%)
May 19, 2005 90.93 91.22 90.68 91.13 82,268,632 +0.38(+0.42%)
May 18, 2005 90.22 90.97 90.16 90.75 102,169,752 +0.92(+1.03%)
May 17, 2005 88.95 89.92 88.74 89.83 80,386,728 +0.60(+0.67%)
May 16, 2005 88.39 89.26 88.36 89.23 64,598,772 +0.83(+0.93%)
May 13, 2005 88.85 89.09 87.70 88.41 111,841,056 -0.18(-0.20%)
May 12, 2005 89.63 89.83 88.17 88.58 125,103,096 -0.99(-1.10%)
May 11, 2005 89.33 89.69 88.50 89.57 120,436,496 +0.49(+0.55%)
May 10, 2005 89.66 89.77 88.92 89.08 98,216,544 -0.93(-1.04%)
May 09, 2005 89.54 90.21 89.42 90.01 57,562,424 +0.56(+0.62%)
May 06, 2005 90.09 90.14 89.43 89.45 91,107,808 -0.28(-0.32%)
May 05, 2005 89.90 90.15 89.18 89.73 127,392,216 -0.03(-0.03%)
May 04, 2005 89.12 89.96 88.83 89.77 107,962,848 +0.69(+0.77%)
May 03, 2005 88.67 89.27 88.38 89.08 113,653,832 +0.15(+0.17%)
May 02, 2005 88.67 88.93 88.25 88.93 73,380,360 +0.50(+0.56%)
Apr 29, 2005 87.91 88.52 87.07 88.43 136,503,264 +1.18(+1.36%)
Apr 28, 2005 88.06 88.38 87.24 87.24 97,214,672 -1.11(-1.25%)
Apr 27, 2005 87.75 88.67 87.43 88.35 111,506,344 +0.34(+0.39%)
Apr 26, 2005 88.59 89.21 87.97 88.01 98,648,768 -0.86(-0.97%)
Apr 25, 2005 88.51 89.00 88.41 88.87 68,544,384 +0.58(+0.66%)
Apr 22, 2005 88.42 89.00 87.30 88.29 117,596,840 -0.34(-0.38%)
Apr 21, 2005 87.70 88.78 87.38 88.63 114,488,304 +1.69(+1.94%)
Apr 20, 2005 88.16 88.34 86.75 86.94 150,319,136 -1.23(-1.39%)
Apr 19, 2005 87.93 88.40 87.73 88.17 89,529,720 +0.70(+0.79%)
Apr 18, 2005 87.18 87.83 87.06 87.47 131,312,704 +0.27(+0.31%)
Apr 15, 2005 88.42 88.77 87.17 87.21 175,486,112 -1.24(-1.40%)
Apr 14, 2005 89.72 89.77 88.44 88.44 130,425,480 -1.17(-1.30%)
Apr 13, 2005 90.58 90.76 89.48 89.61 86,466,616 -1.07(-1.18%)
Apr 12, 2005 90.06 90.96 89.44 90.68 113,309,960 +0.47(+0.52%)
Apr 11, 2005 90.37 90.47 90.02 90.22 60,026,552 +0.07(+0.08%)
Apr 08, 2005 91.04 91.07 90.15 90.15 84,155,112 -0.95(-1.04%)
Apr 07, 2005 90.46 91.11 90.39 91.09 61,816,696 +0.49(+0.54%)
Apr 06, 2005 90.49 90.87 90.28 90.61 69,783,192 +0.31(+0.35%)
Apr 05, 2005 89.98 90.44 89.47 90.29 66,142,432 +0.43(+0.48%)
Apr 04, 2005 89.66 90.04 89.18 89.86 93,735,168 +0.15(+0.17%)
Apr 01, 2005 90.63 90.90 89.31 89.71 127,538,696 -0.40(-0.45%)
Mar 31, 2005 90.29 90.50 90.05 90.12 85,146,656 -0.17(-0.19%)
Mar 30, 2005 89.22 90.30 89.21 90.28 82,330,808 +1.26(+1.42%)
Mar 29, 2005 89.49 90.07 88.81 89.02 95,612,744 -0.60(-0.66%)
Mar 28, 2005 89.70 90.10 89.62 89.62 61,530,556 +0.13(+0.15%)
Mar 24, 2005 89.73 90.14 89.43 89.49 68,091,352 +0.11(+0.12%)
Mar 23, 2005 89.34 89.93 89.19 89.38 94,176,160 +0.08(+0.09%)
Mar 22, 2005 90.43 90.86 89.31 89.31 122,170,616 -0.92(-1.02%)
Mar 21, 2005 90.69 90.74 89.96 90.22 80,410,552 -0.34(-0.37%)
Mar 18, 2005 91.00 91.32 90.26 90.56 81,004,824 -0.63(-0.69%)
Mar 17, 2005 91.15 91.48 90.90 91.19 82,111,296 +0.18(+0.20%)
Mar 16, 2005 91.45 91.79 90.84 91.00 100,432,360 -0.78(-0.85%)
Mar 15, 2005 92.76 92.79 91.74 91.78 81,793,608 -0.76(-0.83%)
Mar 14, 2005 92.14 92.56 91.89 92.55 47,553,024 +0.57(+0.62%)
Mar 11, 2005 92.68 92.99 91.80 91.97 76,094,104 -0.65(-0.70%)
Mar 10, 2005 92.59 92.82 91.98 92.62 85,481,096 +0.21(+0.22%)
Mar 09, 2005 93.18 93.42 92.41 92.42 96,343,672 -1.04(-1.11%)
Mar 08, 2005 93.72 93.97 93.29 93.46 58,468,360 -0.35(-0.37%)
Mar 07, 2005 93.71 94.16 93.51 93.81 57,343,436 +0.05(+0.05%)
Mar 04, 2005 93.24 93.84 93.04 93.76 73,529,056 +1.15(+1.25%)
Mar 03, 2005 92.94 93.13 92.21 92.61 81,287,952 +0.04(+0.04%)
Mar 02, 2005 92.26 93.15 92.17 92.57 84,079,192 -0.05(-0.05%)
Mar 01, 2005 92.27 92.84 92.27 92.62 62,266,584 +0.46(+0.50%)
Feb 28, 2005 92.55 92.67 91.71 92.16 90,877,176 -0.61(-0.66%)
Feb 25, 2005 91.88 92.95 91.81 92.77 80,075,592 +0.91(+0.99%)
Feb 24, 2005 91.09 91.92 90.90 91.86 90,722,976 +0.60(+0.66%)
Feb 23, 2005 90.89 91.35 90.62 91.26 89,416,376 +0.65(+0.72%)
Feb 22, 2005 91.60 92.03 90.59 90.61 105,836,168 -1.37(-1.49%)
Feb 18, 2005 91.81 92.04 91.60 91.97 64,851,792 +0.12(+0.13%)
Feb 17, 2005 92.62 92.62 91.84 91.85 76,121,336 -0.75(-0.81%)
Feb 16, 2005 92.39 92.79 92.19 92.60 67,790,160 +0.06(+0.07%)
Feb 15, 2005 92.29 92.77 92.19 92.54 58,170,832 +0.34(+0.37%)
Feb 14, 2005 92.20 92.33 92.04 92.19 42,611,940 -0.07(-0.07%)
Feb 11, 2005 91.45 92.47 91.26 92.26 69,733,320 +0.79(+0.86%)
Feb 10, 2005 91.42 91.69 91.11 91.48 60,242,140 +0.33(+0.36%)
Feb 09, 2005 92.00 92.05 91.10 91.15 72,499,816 -0.69(-0.75%)
Feb 08, 2005 91.81 92.17 91.73 91.84 51,651,004 +0.11(+0.12%)
Feb 07, 2005 91.84 92.07 91.64 91.73 60,491,104 -0.12(-0.13%)
Feb 04, 2005 90.91 92.00 90.90 91.85 65,479,048 +0.86(+0.94%)
Feb 03, 2005 90.96 91.03 90.58 91.00 64,336,584 -0.12(-0.13%)
Feb 02, 2005 90.96 91.36 90.84 91.12 68,859,848 +0.28(+0.30%)
Feb 01, 2005 90.34 90.97 90.22 90.84 68,087,032 +0.57(+0.63%)
Jan 31, 2005 90.12 90.34 89.93 90.27 70,869,112 +0.56(+0.62%)
Jan 28, 2005 89.76 89.80 89.09 89.71 79,606,976 +0.00(+0.00%)
Jan 27, 2005 89.53 89.96 89.37 89.71 74,142,960 +0.15(+0.17%)
Jan 26, 2005 89.63 89.84 89.41 89.56 75,194,192 +0.27(+0.30%)
Jan 25, 2005 89.31 89.74 89.17 89.29 89,451,456 +0.25(+0.28%)
Jan 24, 2005 89.45 89.64 88.90 89.04 76,655,264 -0.18(-0.20%)
Jan 21, 2005 89.99 90.15 89.12 89.22 82,824,416 -0.55(-0.61%)
Jan 20, 2005 90.06 90.30 89.61 89.77 94,370,544 -0.55(-0.61%)
Jan 19, 2005 91.24 91.31 90.31 90.32 71,878,976 -0.95(-1.05%)
Jan 18, 2005 90.19 91.39 90.11 91.27 75,204,664 +0.94(+1.04%)
Jan 14, 2005 90.12 90.55 89.96 90.33 55,021,328 +0.44(+0.49%)
Jan 13, 2005 90.64 90.71 89.77 89.89 73,016,992 -0.70(-0.77%)
Jan 12, 2005 90.45 90.79 89.78 90.58 97,260,608 +0.30(+0.33%)
Jan 11, 2005 90.64 90.71 90.14 90.28 82,935,416 -0.63(-0.69%)
Jan 10, 2005 90.41 91.26 90.41 90.91 74,347,424 +0.43(+0.47%)
Jan 07, 2005 90.89 91.09 90.25 90.48 73,241,344 -0.13(-0.14%)
Jan 06, 2005 90.48 91.03 90.35 90.61 63,211,268 +0.46(+0.51%)
Jan 05, 2005 90.71 91.10 90.15 90.16 86,228,512 -0.63(-0.69%)
Jan 04, 2005 92.03 92.09 90.48 90.78 90,665,512 -1.12(-1.22%)
Jan 03, 2005 92.87 93.02 91.60 91.90 73,302,872 -0.38(-0.41%)
Dec 31, 2004 92.67 92.94 92.29 92.29 37,494,276 -0.25(-0.27%)
Dec 30, 2004 92.71 92.87 92.47 92.54 27,593,914 -0.18(-0.19%)
Dec 29, 2004 92.48 92.75 92.40 92.71 31,117,520 +0.14(+0.15%)
Dec 28, 2004 92.13 92.69 92.13 92.58 30,668,938 +0.50(+0.55%)
Dec 27, 2004 92.65 92.71 91.97 92.07 39,248,816 -0.19(-0.21%)
Dec 23, 2004 92.38 92.65 91.74 92.26 33,571,960 +0.07(+0.07%)
Dec 22, 2004 92.00 92.50 91.71 92.19 41,243,940 +0.22(+0.24%)
Dec 21, 2004 91.35 92.04 91.26 91.97 43,460,280 +0.70(+0.77%)
Dec 20, 2004 91.51 91.90 91.04 91.27 61,785,932 +0.02(+0.03%)
Dec 17, 2004 91.24 91.65 91.03 91.25 93,176,896 -1.05(-1.13%)
Dec 16, 2004 92.23 92.62 91.71 92.29 67,610,048 -0.05(-0.06%)
Dec 15, 2004 92.21 92.52 91.91 92.35 61,206,980 +0.07(+0.07%)
Dec 14, 2004 91.81 92.41 91.81 92.28 54,631,128 +0.32(+0.35%)
Dec 13, 2004 91.49 91.98 91.18 91.96 50,680,408 +0.79(+0.87%)
Dec 10, 2004 90.82 91.34 90.80 91.16 62,638,724 +0.09(+0.10%)
Dec 09, 2004 90.25 91.26 89.94 91.07 79,793,640 +0.32(+0.35%)
Dec 08, 2004 90.31 90.77 90.16 90.75 57,470,012 +0.53(+0.58%)
Dec 07, 2004 91.29 91.39 90.18 90.22 68,205,888 -0.85(-0.93%)
Dec 06, 2004 91.07 91.40 90.79 91.07 43,257,000 -0.03(-0.03%)
Dec 03, 2004 91.12 91.78 90.98 91.10 64,241,684 -0.06(-0.07%)
Dec 02, 2004 90.99 91.58 90.92 91.16 78,789,920 +0.08(+0.08%)
Dec 01, 2004 90.27 91.29 90.22 91.09 65,343,832 +1.02(+1.14%)
Nov 30, 2004 90.15 90.33 89.87 90.06 71,307,616 +0.06(+0.07%)
Nov 29, 2004 90.75 90.92 89.75 90.00 80,845,128 -0.41(-0.46%)
Nov 26, 2004 90.54 90.90 90.38 90.41 20,275,880 -0.07(-0.08%)
Nov 24, 2004 90.35 90.60 90.19 90.48 38,922,096 +0.21(+0.24%)
Nov 23, 2004 90.09 90.35 89.67 90.27 54,941,744 +0.14(+0.15%)
Nov 22, 2004 89.51 90.24 89.41 90.13 49,183,604 +0.43(+0.48%)
Nov 19, 2004 90.68 90.70 89.49 89.70 71,051,184 -1.01(-1.11%)
Nov 18, 2004 90.52 90.76 90.32 90.71 41,770,016 +0.12(+0.13%)
Nov 17, 2004 90.43 91.02 90.20 90.59 71,919,296 +0.53(+0.59%)
Nov 16, 2004 90.42 90.46 89.94 90.06 52,540,052 -0.65(-0.72%)
Nov 15, 2004 90.53 90.74 90.32 90.71 46,205,708 -0.05(-0.05%)
Nov 12, 2004 90.12 90.91 89.90 90.75 72,836,088 +0.71(+0.79%)
Nov 11, 2004 89.52 90.24 89.46 90.04 50,278,684 +0.68(+0.76%)
Nov 10, 2004 89.43 89.80 89.20 89.36 59,258,060 +0.07(+0.08%)
Nov 09, 2004 89.44 89.77 89.20 89.29 58,539,044 -0.18(-0.20%)
Nov 08, 2004 89.37 89.56 89.17 89.47 44,722,388 -0.13(-0.14%)
Nov 05, 2004 89.42 89.87 88.99 89.60 82,868,920 +0.56(+0.63%)
Nov 04, 2004 87.69 89.13 87.61 89.04 72,604,800 +1.20(+1.37%)
Nov 03, 2004 87.88 88.13 87.28 87.84 100,829,896 +1.09(+1.26%)
Nov 02, 2004 86.84 87.53 86.50 86.75 73,652,360 +0.03(+0.04%)
Nov 01, 2004 86.76 86.97 86.48 86.72 48,145,592 +0.24(+0.27%)
Oct 29, 2004 86.47 86.82 86.25 86.48 63,909,992 -0.02(-0.02%)
Oct 28, 2004 86.16 86.76 85.94 86.50 71,244,392 +0.26(+0.30%)
Oct 27, 2004 85.09 86.40 84.89 86.24 96,774,984 +1.02(+1.20%)
Oct 26, 2004 84.11 85.26 83.94 85.21 71,322,008 +1.28(+1.53%)
Oct 25, 2004 83.84 84.13 83.54 83.93 57,669,500 -0.10(-0.12%)
Oct 22, 2004 84.94 84.99 83.93 84.03 63,825,824 -0.95(-1.12%)
Oct 21, 2004 84.64 85.04 84.20 84.98 69,735,936 +0.55(+0.65%)
Oct 20, 2004 84.33 84.66 83.84 84.43 74,842,080 -0.17(-0.20%)
Oct 19, 2004 85.58 85.74 84.49 84.60 73,385,072 -0.72(-0.84%)
Oct 18, 2004 84.72 85.49 84.57 85.32 57,293,432 +0.32(+0.38%)
Oct 15, 2004 84.83 85.37 84.47 85.00 83,098,648 +0.47(+0.56%)
Oct 14, 2004 85.37 85.51 84.48 84.52 84,497,928 -0.69(-0.81%)
Oct 13, 2004 86.33 86.38 85.04 85.21 71,254,600 -0.76(-0.88%)
Oct 12, 2004 85.72 86.20 85.52 85.97 54,796,320 -0.34(-0.39%)
Oct 11, 2004 86.16 86.34 86.05 86.30 26,505,248 +0.35(+0.41%)
Oct 08, 2004 86.44 86.86 85.83 85.95 67,913,728 -0.72(-0.83%)
Oct 07, 2004 87.38 87.40 86.60 86.67 51,587,128 -0.89(-1.02%)
Oct 06, 2004 86.92 87.61 86.85 87.57 55,367,028 +0.55(+0.63%)
Oct 05, 2004 86.98 87.21 86.74 87.02 48,645,228 +0.05(+0.05%)
Oct 04, 2004 87.17 87.43 86.94 86.97 43,965,412 +0.15(+0.17%)
Oct 01, 2004 85.76 86.82 85.72 86.82 82,261,040 +1.44(+1.69%)
Sep 30, 2004 85.22 85.55 85.00 85.38 57,062,268 -0.06(-0.07%)
Sep 29, 2004 84.96 85.45 84.80 85.44 44,330,484 +0.43(+0.50%)
Sep 28, 2004 84.73 85.19 84.35 85.01 54,587,408 +0.40(+0.48%)
Sep 27, 2004 84.88 84.95 84.48 84.61 51,941,724 -0.54(-0.64%)
Sep 24, 2004 84.93 85.36 84.90 85.15 45,829,248 +0.39(+0.46%)
Sep 23, 2004 85.26 85.33 84.76 84.76 57,728,532 -0.46(-0.54%)
Sep 22, 2004 85.95 85.96 85.16 85.22 64,361,848 -1.08(-1.25%)
Sep 21, 2004 86.14 86.69 85.98 86.30 53,593,640 +0.37(+0.44%)
Sep 20, 2004 86.08 86.32 85.78 85.92 48,680,436 -0.52(-0.60%)
Sep 17, 2004 86.26 86.60 86.09 86.44 44,104,948 +0.01(+0.01%)
Sep 16, 2004 86.28 86.61 86.17 86.43 31,157,574 +0.26(+0.30%)
Sep 15, 2004 86.56 86.60 86.08 86.17 50,344,396 -0.66(-0.76%)
Sep 14, 2004 86.56 86.85 86.47 86.83 36,744,504 +0.18(+0.20%)
Sep 13, 2004 86.56 86.89 86.34 86.66 58,300,156 +0.28(+0.33%)
Sep 10, 2004 85.96 86.53 85.62 86.37 36,520,932 +0.44(+0.52%)
Sep 09, 2004 86.00 86.24 85.59 85.93 44,943,864 -0.08(-0.09%)
Sep 08, 2004 86.04 86.37 85.80 86.01 43,191,552 -0.21(-0.25%)
Sep 07, 2004 85.98 86.43 85.81 86.22 48,881,888 +0.57(+0.66%)
Sep 03, 2004 85.79 86.19 85.57 85.66 39,912,592 -0.35(-0.41%)
Sep 02, 2004 84.98 86.10 84.98 86.01 56,072,952 +0.96(+1.13%)
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.