Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

547.10 +4.32 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 93.95 94.01 92.54 93.95 129,894,248 +1.17(+1.26%)
Aug 30, 2005 92.93 92.97 92.27 92.78 95,429,368 -0.49(-0.53%)
Aug 29, 2005 92.09 93.34 92.26 93.27 73,295,864 +0.71(+0.77%)
Aug 26, 2005 92.55 93.11 92.49 92.55 77,999,648 -0.64(-0.68%)
Aug 25, 2005 93.01 93.25 92.90 93.19 46,491,212 +0.34(+0.36%)
Aug 24, 2005 93.46 94.06 92.81 92.85 103,208,968 -0.84(-0.89%)
Aug 23, 2005 93.89 93.97 92.85 93.69 72,073,048 -0.18(-0.19%)
Aug 22, 2005 93.95 94.45 93.41 93.86 91,264,976 +0.00(+0.00%)
Aug 19, 2005 93.99 94.13 93.66 93.86 52,071,916 +0.21(+0.23%)
Aug 18, 2005 93.54 93.93 93.38 93.65 69,856,920 -0.01(-0.01%)
Aug 17, 2005 93.65 94.17 93.53 93.66 81,549,624 -0.01(-0.01%)
Aug 16, 2005 94.61 94.67 93.57 93.67 94,253,256 -1.23(-1.30%)
Aug 15, 2005 94.44 94.94 94.14 94.90 47,261,540 +0.58(+0.62%)
Aug 12, 2005 94.71 94.80 94.08 94.32 71,508,224 -0.58(-0.61%)
Aug 11, 2005 94.48 95.06 94.28 94.90 76,779,048 +0.38(+0.40%)
Aug 10, 2005 94.90 95.42 94.13 94.52 95,407,184 -0.05(-0.05%)
Aug 09, 2005 94.32 94.72 94.17 94.57 61,718,896 +0.57(+0.60%)
Aug 08, 2005 94.40 94.58 93.80 94.00 62,923,444 -0.18(-0.19%)
Aug 05, 2005 94.62 95.02 94.02 94.18 70,198,768 -0.64(-0.68%)
Aug 04, 2005 95.21 95.27 94.71 94.82 66,596,204 -0.77(-0.80%)
Aug 03, 2005 95.23 95.60 95.13 95.59 48,526,764 +0.25(+0.27%)
Aug 02, 2005 94.94 95.50 94.84 95.34 60,296,708 +0.57(+0.60%)
Aug 01, 2005 94.91 95.07 94.62 94.77 56,014,240 -0.07(-0.07%)
Jul 29, 2005 95.35 95.52 94.65 94.84 81,473,296 -0.64(-0.67%)
Jul 28, 2005 95.03 95.53 94.76 95.47 63,193,140 +0.60(+0.63%)
Jul 27, 2005 94.65 94.95 94.31 94.88 59,048,188 +0.34(+0.36%)
Jul 26, 2005 94.45 94.68 93.79 94.53 55,873,716 +0.11(+0.12%)
Jul 25, 2005 94.58 95.00 94.16 94.42 75,135,056 -0.27(-0.28%)
Jul 22, 2005 94.18 94.70 93.99 94.68 72,971,112 +0.63(+0.67%)
Jul 21, 2005 94.69 94.74 93.86 94.06 131,504,056 -0.55(-0.58%)
Jul 20, 2005 93.96 94.83 93.73 94.61 90,812,616 +0.32(+0.34%)
Jul 19, 2005 94.05 94.35 93.82 94.29 77,632,880 +0.51(+0.55%)
Jul 18, 2005 93.89 93.99 93.54 93.77 74,031,360 -0.38(-0.40%)
Jul 15, 2005 94.11 94.30 93.78 94.15 73,246,160 -0.05(-0.06%)
Jul 14, 2005 94.26 94.61 93.88 94.20 84,516,248 +0.37(+0.39%)
Jul 13, 2005 93.71 93.90 93.50 93.83 53,842,080 +0.13(+0.14%)
Jul 12, 2005 93.42 93.99 93.23 93.70 68,053,488 +0.25(+0.26%)
Jul 11, 2005 92.99 93.58 92.98 93.46 64,924,552 +0.48(+0.51%)
Jul 08, 2005 91.95 92.98 91.76 92.98 84,222,032 +1.05(+1.14%)
Jul 07, 2005 90.66 91.93 90.64 91.93 134,727,056 +0.36(+0.39%)
Jul 06, 2005 92.27 92.47 91.52 91.57 70,538,656 -0.77(-0.84%)
Jul 05, 2005 91.38 92.47 91.35 92.35 67,262,936 +0.74(+0.80%)
Jul 01, 2005 91.53 91.82 91.37 91.61 64,959,388 +0.27(+0.29%)
Jun 30, 2005 92.14 92.22 91.17 91.34 81,280,848 -0.50(-0.54%)
Jun 29, 2005 92.25 92.28 91.79 91.84 56,117,312 -0.25(-0.27%)
Jun 28, 2005 91.51 92.16 91.49 92.09 55,915,336 +0.77(+0.84%)
Jun 27, 2005 91.18 91.52 91.01 91.32 66,753,168 +0.13(+0.14%)
Jun 24, 2005 91.88 91.98 91.08 91.19 77,223,184 -0.67(-0.73%)
Jun 23, 2005 92.98 93.20 91.84 91.86 81,953,448 -1.31(-1.41%)
Jun 22, 2005 93.26 93.46 92.79 93.17 60,765,640 +0.08(+0.08%)
Jun 21, 2005 93.12 93.24 92.76 93.10 52,266,716 +0.05(+0.06%)
Jun 20, 2005 92.80 93.38 92.69 93.04 55,094,256 +0.03(+0.03%)
Jun 17, 2005 93.15 93.43 92.35 93.01 70,106,264 -0.03(-0.03%)
Jun 16, 2005 92.81 93.23 92.68 93.04 60,835,704 +0.24(+0.26%)
Jun 15, 2005 92.86 92.92 92.15 92.81 70,259,312 +0.18(+0.19%)
Jun 14, 2005 92.32 92.89 92.26 92.63 44,360,544 +0.21(+0.23%)
Jun 13, 2005 91.93 92.80 91.83 92.42 64,552,172 +0.29(+0.32%)
Jun 10, 2005 92.40 92.47 91.66 92.12 47,626,352 -0.21(-0.23%)
Jun 09, 2005 91.77 92.42 91.54 92.34 74,579,752 +0.44(+0.48%)
Jun 08, 2005 92.30 92.42 91.72 91.90 65,264,700 -0.17(-0.18%)
Jun 07, 2005 92.27 92.93 91.98 92.07 87,002,592 +0.07(+0.07%)
Jun 06, 2005 91.99 92.12 91.63 92.00 47,403,888 -0.08(-0.09%)
Jun 03, 2005 92.39 92.65 91.76 92.09 79,627,328 -0.47(-0.51%)
Jun 02, 2005 92.15 92.61 92.05 92.55 52,813,932 +0.20(+0.22%)
Jun 01, 2005 91.60 92.68 91.55 92.35 91,096,792 +0.78(+0.85%)
May 31, 2005 92.03 92.10 91.51 91.57 58,602,612 -0.59(-0.64%)
May 27, 2005 92.02 92.12 91.82 92.16 32,148,676 +0.15(+0.17%)
May 26, 2005 91.81 92.13 91.68 92.01 56,827,364 +0.49(+0.54%)
May 25, 2005 91.47 91.87 91.07 91.52 63,231,108 -0.07(-0.08%)
May 24, 2005 91.52 91.84 91.36 91.59 66,541,928 -0.21(-0.23%)
May 23, 2005 91.37 92.00 91.35 91.80 66,923,044 +0.51(+0.55%)
May 20, 2005 91.47 91.50 91.01 91.30 60,573,056 -0.13(-0.14%)
May 19, 2005 91.22 91.52 90.97 91.43 82,004,072 +0.38(+0.42%)
May 18, 2005 90.51 91.27 90.45 91.04 101,841,200 +0.93(+1.03%)
May 17, 2005 89.23 90.21 89.03 90.12 80,128,224 +0.60(+0.67%)
May 16, 2005 88.68 89.55 88.64 89.52 64,391,036 +0.83(+0.93%)
May 13, 2005 89.14 89.38 87.99 88.69 111,481,400 -0.18(-0.20%)
May 12, 2005 89.92 90.12 88.45 88.87 124,700,792 -0.99(-1.10%)
May 11, 2005 89.62 89.98 88.79 89.86 120,049,200 +0.49(+0.55%)
May 10, 2005 89.95 90.06 89.20 89.37 97,900,696 -0.94(-1.04%)
May 09, 2005 89.83 90.50 89.71 90.30 57,377,316 +0.56(+0.62%)
May 06, 2005 90.38 90.43 89.72 89.74 90,814,824 -0.28(-0.32%)
May 05, 2005 90.19 90.44 89.47 90.02 126,982,552 -0.03(-0.03%)
May 04, 2005 89.40 90.25 89.12 90.06 107,615,664 +0.69(+0.77%)
May 03, 2005 88.96 89.56 88.67 89.37 113,288,352 +0.15(+0.17%)
May 02, 2005 88.96 89.22 88.54 89.21 73,144,384 +0.50(+0.56%)
Apr 29, 2005 88.19 88.81 87.35 88.71 136,064,304 +1.19(+1.36%)
Apr 28, 2005 88.35 88.66 87.53 87.53 96,902,048 -1.11(-1.25%)
Apr 27, 2005 88.03 88.96 87.71 88.64 111,147,768 +0.34(+0.39%)
Apr 26, 2005 88.87 89.50 88.25 88.29 98,331,536 -0.87(-0.97%)
Apr 25, 2005 88.80 89.29 88.69 89.16 68,323,960 +0.58(+0.66%)
Apr 22, 2005 88.71 89.29 87.58 88.58 117,218,672 -0.34(-0.38%)
Apr 21, 2005 87.98 89.07 87.66 88.91 114,120,136 +1.69(+1.94%)
Apr 20, 2005 88.45 88.62 87.03 87.22 149,835,744 -1.23(-1.40%)
Apr 19, 2005 88.22 88.68 88.01 88.45 89,241,816 +0.70(+0.79%)
Apr 18, 2005 87.46 88.11 87.34 87.76 130,890,432 +0.27(+0.31%)
Apr 15, 2005 88.71 89.06 87.45 87.49 174,921,792 -1.24(-1.40%)
Apr 14, 2005 90.01 90.06 88.73 88.73 130,006,056 -1.17(-1.30%)
Apr 13, 2005 90.87 91.05 89.77 89.90 86,188,560 -1.07(-1.18%)
Apr 12, 2005 90.35 91.25 89.73 90.97 112,945,584 +0.47(+0.52%)
Apr 11, 2005 90.66 90.76 90.31 90.51 59,833,520 +0.07(+0.08%)
Apr 08, 2005 91.34 91.37 90.44 90.44 83,884,488 -0.95(-1.04%)
Apr 07, 2005 90.75 91.40 90.68 91.39 61,617,908 +0.49(+0.54%)
Apr 06, 2005 90.78 91.17 90.58 90.90 69,558,784 +0.31(+0.35%)
Apr 05, 2005 90.27 90.73 89.76 90.58 65,929,736 +0.43(+0.48%)
Apr 04, 2005 89.95 90.33 89.47 90.15 93,433,736 +0.15(+0.17%)
Apr 01, 2005 90.92 91.20 89.60 90.00 127,128,560 -0.41(-0.45%)
Mar 31, 2005 90.58 90.79 90.34 90.41 84,872,840 -0.17(-0.19%)
Mar 30, 2005 89.50 90.59 89.50 90.58 82,066,048 +1.26(+1.42%)
Mar 29, 2005 89.78 90.36 89.10 89.31 95,305,280 -0.60(-0.66%)
Mar 28, 2005 89.99 90.39 89.91 89.91 61,332,688 +0.13(+0.15%)
Mar 24, 2005 90.02 90.43 89.72 89.78 67,872,384 +0.11(+0.12%)
Mar 23, 2005 89.63 90.22 89.48 89.67 93,873,312 +0.08(+0.09%)
Mar 22, 2005 90.72 91.15 89.60 89.60 121,777,744 -0.92(-1.02%)
Mar 21, 2005 90.98 91.04 90.25 90.52 80,151,968 -0.34(-0.37%)
Mar 18, 2005 91.29 91.61 90.55 90.85 80,744,328 -0.63(-0.69%)
Mar 17, 2005 91.44 91.77 91.19 91.48 81,847,240 +0.18(+0.20%)
Mar 16, 2005 91.74 92.09 91.13 91.30 100,109,392 -0.78(-0.85%)
Mar 15, 2005 93.06 93.09 92.03 92.08 81,530,576 -0.77(-0.83%)
Mar 14, 2005 92.44 92.86 92.19 92.84 47,400,104 +0.57(+0.62%)
Mar 11, 2005 92.98 93.29 92.09 92.27 75,849,408 -0.65(-0.70%)
Mar 10, 2005 92.89 93.12 92.28 92.92 85,206,208 +0.21(+0.22%)
Mar 09, 2005 93.48 93.73 92.71 92.71 96,033,856 -1.04(-1.11%)
Mar 08, 2005 94.02 94.27 93.59 93.76 58,280,340 -0.35(-0.37%)
Mar 07, 2005 94.01 94.46 93.81 94.11 57,159,032 +0.05(+0.05%)
Mar 04, 2005 93.54 94.14 93.34 94.06 73,292,608 +1.16(+1.25%)
Mar 03, 2005 93.24 93.43 92.51 92.91 81,026,552 +0.04(+0.04%)
Mar 02, 2005 92.55 93.45 92.47 92.87 83,808,816 -0.05(-0.05%)
Mar 01, 2005 92.57 93.14 92.57 92.91 62,066,352 +0.46(+0.50%)
Feb 28, 2005 92.85 92.97 92.00 92.45 90,584,936 -0.61(-0.66%)
Feb 25, 2005 92.18 93.25 92.11 93.07 79,818,088 +0.91(+0.99%)
Feb 24, 2005 91.39 92.22 91.19 92.16 90,431,232 +0.61(+0.66%)
Feb 23, 2005 91.18 91.64 90.92 91.55 89,128,832 +0.65(+0.72%)
Feb 22, 2005 91.89 92.33 90.88 90.90 105,495,824 -1.37(-1.49%)
Feb 18, 2005 92.10 92.34 91.89 92.27 64,643,244 +0.12(+0.13%)
Feb 17, 2005 92.91 92.91 92.14 92.15 75,876,544 -0.75(-0.81%)
Feb 16, 2005 92.68 93.09 92.48 92.90 67,572,160 +0.06(+0.07%)
Feb 15, 2005 92.58 93.07 92.49 92.84 57,983,768 +0.34(+0.37%)
Feb 14, 2005 92.50 92.63 92.34 92.49 42,474,912 -0.07(-0.07%)
Feb 11, 2005 91.75 92.77 91.56 92.56 69,509,072 +0.79(+0.86%)
Feb 10, 2005 91.71 91.99 91.40 91.77 60,048,416 +0.33(+0.36%)
Feb 09, 2005 92.29 92.35 91.40 91.44 72,266,672 -0.69(-0.75%)
Feb 08, 2005 92.10 92.47 92.02 92.13 51,484,908 +0.11(+0.12%)
Feb 07, 2005 92.14 92.37 91.94 92.02 60,296,580 -0.12(-0.13%)
Feb 04, 2005 91.20 92.30 91.19 92.15 65,268,484 +0.86(+0.94%)
Feb 03, 2005 91.25 91.33 90.88 91.29 64,129,692 -0.12(-0.13%)
Feb 02, 2005 91.25 91.66 91.13 91.41 68,638,408 +0.28(+0.30%)
Feb 01, 2005 90.63 91.27 90.52 91.14 67,868,080 +0.57(+0.63%)
Jan 31, 2005 90.42 90.63 90.22 90.56 70,641,208 +0.56(+0.62%)
Jan 28, 2005 90.05 90.09 89.37 90.00 79,350,984 +0.00(+0.00%)
Jan 27, 2005 89.82 90.25 89.66 90.00 73,904,536 +0.15(+0.17%)
Jan 26, 2005 89.92 90.13 89.70 89.85 74,952,384 +0.27(+0.30%)
Jan 25, 2005 89.60 90.03 89.46 89.58 89,163,800 +0.25(+0.28%)
Jan 24, 2005 89.74 89.93 89.19 89.33 76,408,752 -0.18(-0.20%)
Jan 21, 2005 90.28 90.44 89.40 89.50 82,558,072 -0.55(-0.61%)
Jan 20, 2005 90.35 90.59 89.89 90.06 94,067,072 -0.55(-0.61%)
Jan 19, 2005 91.53 91.60 90.60 90.61 71,647,832 -0.96(-1.05%)
Jan 18, 2005 90.48 91.68 90.40 91.56 74,962,824 +0.94(+1.04%)
Jan 14, 2005 90.42 90.84 90.25 90.62 54,844,392 +0.44(+0.49%)
Jan 13, 2005 90.93 91.00 90.06 90.18 72,782,184 -0.70(-0.77%)
Jan 12, 2005 90.74 91.08 90.07 90.88 96,947,840 +0.30(+0.33%)
Jan 11, 2005 90.93 91.01 90.43 90.58 82,668,720 -0.63(-0.69%)
Jan 10, 2005 90.70 91.56 90.70 91.20 74,108,336 +0.43(+0.47%)
Jan 07, 2005 91.18 91.38 90.54 90.78 73,005,824 -0.13(-0.14%)
Jan 06, 2005 90.78 91.32 90.64 90.91 63,007,992 +0.46(+0.51%)
Jan 05, 2005 91.01 91.40 90.44 90.45 85,951,224 -0.63(-0.69%)
Jan 04, 2005 92.32 92.39 90.78 91.07 90,373,952 -1.13(-1.22%)
Jan 03, 2005 93.17 93.32 91.89 92.20 73,067,144 -0.38(-0.41%)
Dec 31, 2004 92.97 93.24 92.58 92.58 37,373,704 -0.25(-0.27%)
Dec 30, 2004 93.01 93.17 92.77 92.84 27,505,180 -0.18(-0.19%)
Dec 29, 2004 92.78 93.04 92.70 93.01 31,017,454 +0.14(+0.15%)
Dec 28, 2004 92.43 92.99 92.43 92.88 30,570,314 +0.51(+0.55%)
Dec 27, 2004 92.94 93.01 92.27 92.37 39,122,600 -0.19(-0.21%)
Dec 23, 2004 92.68 92.95 92.04 92.56 33,464,002 +0.07(+0.07%)
Dec 22, 2004 92.30 92.80 92.01 92.49 41,111,308 +0.22(+0.24%)
Dec 21, 2004 91.64 92.34 91.56 92.27 43,320,524 +0.71(+0.77%)
Dec 20, 2004 91.80 92.19 91.34 91.56 61,587,244 +0.02(+0.03%)
Dec 17, 2004 91.53 91.95 91.33 91.54 92,877,264 -1.05(-1.13%)
Dec 16, 2004 92.52 92.92 92.00 92.59 67,392,624 -0.05(-0.06%)
Dec 15, 2004 92.51 92.82 92.21 92.65 61,010,152 +0.07(+0.07%)
Dec 14, 2004 92.11 92.71 92.11 92.58 54,455,444 +0.32(+0.35%)
Dec 13, 2004 91.79 92.28 91.47 92.25 50,517,428 +0.80(+0.87%)
Dec 10, 2004 91.11 91.63 91.09 91.46 62,437,292 +0.09(+0.10%)
Dec 09, 2004 90.55 91.56 90.23 91.37 79,537,040 +0.32(+0.35%)
Dec 08, 2004 90.60 91.07 90.45 91.04 57,285,200 +0.53(+0.58%)
Dec 07, 2004 91.58 91.68 90.47 90.52 67,986,552 -0.85(-0.93%)
Dec 06, 2004 91.37 91.70 91.08 91.37 43,117,896 -0.03(-0.03%)
Dec 03, 2004 91.41 92.08 91.27 91.40 64,035,096 -0.06(-0.07%)
Dec 02, 2004 91.28 91.87 91.21 91.46 78,536,552 +0.08(+0.08%)
Dec 01, 2004 90.56 91.59 90.52 91.38 65,133,704 +1.03(+1.14%)
Nov 30, 2004 90.44 90.62 90.16 90.35 71,078,304 +0.06(+0.07%)
Nov 29, 2004 91.04 91.21 90.04 90.29 80,585,152 -0.41(-0.46%)
Nov 26, 2004 90.83 91.19 90.67 90.71 20,210,678 -0.07(-0.08%)
Nov 24, 2004 90.65 90.89 90.48 90.78 38,796,932 +0.21(+0.24%)
Nov 23, 2004 90.38 90.64 89.96 90.56 54,765,064 +0.14(+0.15%)
Nov 22, 2004 89.80 90.53 89.69 90.42 49,025,440 +0.43(+0.48%)
Nov 19, 2004 90.97 90.99 89.78 89.99 70,822,704 -1.01(-1.11%)
Nov 18, 2004 90.81 91.05 90.61 91.01 41,635,692 +0.12(+0.13%)
Nov 17, 2004 90.72 91.31 90.49 90.88 71,688,016 +0.54(+0.59%)
Nov 16, 2004 90.71 90.75 90.23 90.35 52,371,096 -0.65(-0.72%)
Nov 15, 2004 90.82 91.03 90.61 91.00 46,057,120 -0.05(-0.05%)
Nov 12, 2004 90.42 91.20 90.19 91.04 72,601,864 +0.71(+0.79%)
Nov 11, 2004 89.81 90.53 89.75 90.33 50,117,000 +0.68(+0.76%)
Nov 10, 2004 89.72 90.09 89.49 89.65 59,067,500 +0.07(+0.08%)
Nov 09, 2004 89.73 90.06 89.49 89.58 58,350,796 -0.18(-0.20%)
Nov 08, 2004 89.66 89.85 89.46 89.76 44,578,568 -0.13(-0.14%)
Nov 05, 2004 89.71 90.16 89.28 89.89 82,602,432 +0.56(+0.63%)
Nov 04, 2004 87.97 89.42 87.89 89.33 72,371,320 +1.20(+1.37%)
Nov 03, 2004 88.16 88.42 87.56 88.12 100,505,648 +1.10(+1.26%)
Nov 02, 2004 87.12 87.81 86.77 87.03 73,415,512 +0.03(+0.04%)
Nov 01, 2004 87.04 87.25 86.76 87.00 47,990,768 +0.24(+0.27%)
Oct 29, 2004 86.74 87.10 86.53 86.76 63,704,472 -0.02(-0.02%)
Oct 28, 2004 86.44 87.04 86.22 86.77 71,015,280 +0.26(+0.30%)
Oct 27, 2004 85.36 86.68 85.17 86.51 96,463,776 +1.03(+1.20%)
Oct 26, 2004 84.38 85.53 84.22 85.49 71,092,656 +1.29(+1.53%)
Oct 25, 2004 84.12 84.40 83.81 84.20 57,484,048 -0.10(-0.12%)
Oct 22, 2004 85.22 85.27 84.20 84.30 63,620,576 -0.96(-1.12%)
Oct 21, 2004 84.91 85.32 84.47 85.26 69,511,680 +0.55(+0.65%)
Oct 20, 2004 84.60 84.94 84.12 84.71 74,601,408 -0.17(-0.20%)
Oct 19, 2004 85.86 86.02 84.76 84.87 73,149,080 -0.72(-0.84%)
Oct 18, 2004 84.99 85.76 84.84 85.59 57,109,188 +0.32(+0.38%)
Oct 15, 2004 85.10 85.64 84.74 85.27 82,831,416 +0.48(+0.56%)
Oct 14, 2004 85.65 85.79 84.75 84.80 84,226,200 -0.69(-0.81%)
Oct 13, 2004 86.61 86.66 85.32 85.49 71,025,464 -0.76(-0.88%)
Oct 12, 2004 85.99 86.48 85.79 86.25 54,620,104 -0.34(-0.39%)
Oct 11, 2004 86.44 86.62 86.33 86.58 26,420,014 +0.35(+0.41%)
Oct 08, 2004 86.72 87.14 86.11 86.23 67,695,328 -0.72(-0.83%)
Oct 07, 2004 87.66 87.68 86.88 86.95 51,421,236 -0.90(-1.02%)
Oct 06, 2004 87.20 87.89 87.13 87.85 55,188,980 +0.55(+0.63%)
Oct 05, 2004 87.26 87.50 87.02 87.30 48,488,796 +0.05(+0.05%)
Oct 04, 2004 87.45 87.71 87.22 87.25 43,824,028 +0.15(+0.17%)
Oct 01, 2004 86.04 87.10 86.00 87.10 81,996,504 +1.45(+1.69%)
Sep 30, 2004 85.49 85.82 85.27 85.66 56,878,768 -0.06(-0.07%)
Sep 29, 2004 85.23 85.72 85.07 85.72 44,187,924 +0.43(+0.50%)
Sep 28, 2004 85.00 85.46 84.62 85.29 54,411,868 +0.41(+0.48%)
Sep 27, 2004 85.15 85.23 84.75 84.88 51,774,692 -0.54(-0.64%)
Sep 24, 2004 85.20 85.63 85.17 85.43 45,681,872 +0.39(+0.46%)
Sep 23, 2004 85.53 85.61 85.03 85.03 57,542,892 -0.46(-0.54%)
Sep 22, 2004 86.22 86.24 85.43 85.49 64,154,876 -1.08(-1.25%)
Sep 21, 2004 86.41 86.97 86.25 86.58 53,421,296 +0.38(+0.44%)
Sep 20, 2004 86.35 86.60 86.05 86.20 48,523,892 -0.52(-0.60%)
Sep 17, 2004 86.54 86.88 86.37 86.72 43,963,116 +0.01(+0.01%)
Sep 16, 2004 86.56 86.89 86.45 86.71 31,057,378 +0.26(+0.30%)
Sep 15, 2004 86.84 86.88 86.36 86.45 50,182,500 -0.66(-0.76%)
Sep 14, 2004 86.84 87.14 86.75 87.11 36,626,340 +0.18(+0.20%)
Sep 13, 2004 86.84 87.17 86.61 86.94 58,112,676 +0.28(+0.33%)
Sep 10, 2004 86.24 86.81 85.90 86.65 36,403,488 +0.44(+0.52%)
Sep 09, 2004 86.28 86.51 85.86 86.21 44,799,336 -0.08(-0.09%)
Sep 08, 2004 86.31 86.65 86.08 86.28 43,052,656 -0.21(-0.25%)
Sep 07, 2004 86.25 86.71 86.08 86.50 48,724,696 +0.57(+0.66%)
Sep 03, 2004 86.07 86.47 85.85 85.93 39,784,244 -0.35(-0.41%)
Sep 02, 2004 85.26 86.38 85.26 86.28 55,892,636 +0.97(+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.