Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR S&P 500 ETF Trust
(NY:
SPY
)
542.78
+0.33 (+0.06%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
393.90
399.20
393.55
399.15
88,421,136
+5.78(+1.47%)
Jan 30, 2023
395.54
397.83
393.06
393.37
75,425,672
-5.00(-1.25%)
Jan 27, 2023
396.38
400.80
396.17
398.37
69,644,600
+0.91(+0.23%)
Jan 26, 2023
395.86
397.62
392.82
397.45
73,490,096
+4.32(+1.10%)
Jan 25, 2023
388.81
393.48
386.47
393.13
86,245,744
+0.15(+0.04%)
Jan 24, 2023
391.69
393.92
390.47
392.99
60,005,200
-0.42(-0.11%)
Jan 23, 2023
389.57
395.39
388.59
393.41
86,220,216
+4.66(+1.20%)
Jan 20, 2023
383.07
388.90
381.38
388.75
94,257,152
+7.11(+1.86%)
Jan 19, 2023
382.34
384.03
380.28
381.63
88,314,288
-2.80(-0.73%)
Jan 18, 2023
391.82
392.91
384.23
384.43
101,290,888
-6.17(-1.58%)
Jan 17, 2023
391.30
393.02
389.90
390.60
63,875,072
-0.72(-0.18%)
Jan 13, 2023
386.52
391.91
386.25
391.32
66,262,440
+1.51(+0.39%)
Jan 12, 2023
389.52
391.30
385.35
389.81
91,728,488
+1.41(+0.36%)
Jan 11, 2023
385.16
388.47
384.33
388.39
70,258,752
+4.85(+1.26%)
Jan 10, 2023
380.27
383.61
379.31
383.54
66,295,924
+2.67(+0.70%)
Jan 09, 2023
383.33
386.60
380.68
380.87
75,169,736
-0.22(-0.06%)
Jan 06, 2023
375.71
382.23
372.57
381.08
106,111,176
+8.54(+2.29%)
Jan 05, 2023
374.84
374.96
371.93
372.54
78,659,512
-4.30(-1.14%)
Jan 04, 2023
376.27
378.93
373.15
376.84
87,363,896
+2.89(+0.77%)
Jan 03, 2023
377.44
379.39
371.02
373.96
76,114,472
-1.58(-0.42%)
Dec 30, 2022
373.78
375.68
371.61
375.54
85,565,240
-0.99(-0.26%)
Dec 29, 2022
372.79
377.42
372.25
376.53
68,154,296
+6.66(+1.80%)
Dec 28, 2022
374.46
376.48
369.63
369.87
72,492,336
-4.66(-1.24%)
Dec 27, 2022
375.89
376.24
372.81
374.53
52,517,804
-1.48(-0.39%)
Dec 23, 2022
372.81
376.16
371.22
376.01
61,129,892
+2.15(+0.58%)
Dec 22, 2022
376.15
379.25
368.01
373.86
101,760,320
-5.41(-1.43%)
Dec 21, 2022
376.34
380.43
375.79
379.27
79,468,392
+5.59(+1.50%)
Dec 20, 2022
372.39
375.34
371.04
373.68
76,029,120
+0.51(+0.14%)
Dec 19, 2022
376.56
376.90
371.46
373.17
81,320,808
-3.19(-0.85%)
Dec 16, 2022
378.24
379.61
374.17
376.36
122,731,984
-4.50(-1.18%)
Dec 15, 2022
385.42
386.35
379.15
380.86
120,387,568
-9.55(-2.45%)
Dec 14, 2022
392.57
396.37
387.39
390.41
110,287,184
-2.51(-0.64%)
Dec 13, 2022
400.98
401.25
390.09
392.92
126,443,248
+2.95(+0.76%)
Dec 12, 2022
385.24
389.97
384.56
389.97
77,331,232
+5.54(+1.44%)
Dec 09, 2022
386.05
388.67
384.30
384.43
83,583,032
-2.89(-0.75%)
Dec 08, 2022
386.24
388.41
384.42
387.32
62,535,328
+3.01(+0.78%)
Dec 07, 2022
384.09
386.73
383.14
384.31
67,668,696
-0.65(-0.17%)
Dec 06, 2022
390.43
390.99
382.82
384.96
79,649,224
-5.63(-1.44%)
Dec 05, 2022
394.86
395.81
389.21
390.59
78,851,280
-7.16(-1.80%)
Dec 02, 2022
393.19
398.68
393.09
397.75
87,871,824
-0.46(-0.12%)
Dec 01, 2022
399.57
400.77
395.64
398.21
78,035,120
-0.29(-0.07%)
Nov 30, 2022
386.59
398.50
384.62
398.50
147,590,880
+12.17(+3.15%)
Nov 29, 2022
387.13
388.36
384.44
386.33
53,374,548
-0.67(-0.17%)
Nov 28, 2022
390.11
391.79
386.21
387.00
69,445,184
-6.27(-1.60%)
Nov 25, 2022
392.78
393.84
392.50
393.27
31,259,376
-0.09(-0.02%)
Nov 23, 2022
390.56
393.86
390.32
393.36
69,834,032
+2.46(+0.63%)
Nov 22, 2022
387.70
391.06
386.26
390.90
61,802,528
+5.19(+1.35%)
Nov 21, 2022
385.75
386.91
383.82
385.71
52,297,444
-1.41(-0.36%)
Nov 18, 2022
388.79
388.85
384.19
387.11
95,193,688
+1.75(+0.45%)
Nov 17, 2022
381.67
386.06
381.36
385.36
75,983,408
-1.18(-0.31%)
Nov 16, 2022
387.85
388.82
385.90
386.55
69,979,416
-2.97(-0.76%)
Nov 15, 2022
392.12
393.25
385.61
389.52
95,320,384
+3.30(+0.85%)
Nov 14, 2022
387.73
391.17
385.94
386.22
73,766,592
-3.31(-0.85%)
Nov 11, 2022
386.68
390.36
384.75
389.54
96,001,216
+3.73(+0.97%)
Nov 10, 2022
379.31
386.15
376.96
385.80
144,523,024
+20.10(+5.50%)
Nov 09, 2022
371.38
372.56
365.20
365.71
80,144,792
-7.69(-2.06%)
Nov 08, 2022
372.53
376.45
369.22
373.40
86,465,112
+2.00(+0.54%)
Nov 07, 2022
369.21
372.00
367.08
371.40
69,685,592
+3.52(+0.96%)
Nov 04, 2022
368.51
370.34
361.67
367.88
105,909,184
+5.22(+1.44%)
Nov 03, 2022
363.10
365.77
360.49
362.66
89,045,952
-3.77(-1.03%)
Nov 02, 2022
375.26
379.88
366.32
366.43
129,822,128
-9.43(-2.51%)
Nov 01, 2022
381.36
381.60
374.66
375.86
87,303,672
-1.65(-0.44%)
Oct 31, 2022
377.74
379.66
376.59
377.51
98,815,328
-2.75(-0.72%)
Oct 28, 2022
371.32
380.75
371.13
380.26
103,481,768
+8.84(+2.38%)
Oct 27, 2022
374.45
376.33
370.79
371.43
83,780,152
-1.99(-0.53%)
Oct 26, 2022
373.03
378.85
372.76
373.42
106,397,624
-2.84(-0.75%)
Oct 25, 2022
370.26
376.58
370.15
376.25
80,567,496
+5.91(+1.60%)
Oct 24, 2022
367.43
371.50
364.71
370.34
87,427,848
+4.48(+1.22%)
Oct 21, 2022
356.90
366.36
355.36
365.86
134,113,032
+8.68(+2.43%)
Oct 20, 2022
359.74
364.28
356.40
357.18
90,944,952
-3.02(-0.84%)
Oct 19, 2022
360.68
363.48
357.33
360.20
81,473,096
-2.57(-0.71%)
Oct 18, 2022
366.69
367.00
359.25
362.77
99,328,152
+4.21(+1.17%)
Oct 17, 2022
355.81
359.69
349.24
358.56
95,087,960
+8.98(+2.57%)
Oct 14, 2022
360.25
361.92
348.92
349.58
126,586,936
-8.15(-2.28%)
Oct 13, 2022
341.34
359.24
340.27
357.73
150,579,248
+9.20(+2.64%)
Oct 12, 2022
350.11
351.72
348.28
348.53
78,809,688
-1.15(-0.33%)
Oct 11, 2022
350.17
354.86
347.70
349.69
94,500,792
-2.23(-0.63%)
Oct 10, 2022
355.77
356.00
349.62
351.92
77,733,304
-2.71(-0.76%)
Oct 07, 2022
360.66
364.89
352.81
354.62
110,337,104
-10.18(-2.79%)
Oct 06, 2022
367.16
370.19
364.29
364.80
84,186,376
-3.80(-1.03%)
Oct 05, 2022
364.98
370.92
362.60
368.60
90,355,320
-0.86(-0.23%)
Oct 04, 2022
364.02
369.49
358.31
369.46
106,014,008
+11.11(+3.10%)
Oct 03, 2022
352.95
360.25
351.12
358.36
91,833,936
+9.22(+2.64%)
Sep 30, 2022
353.65
357.67
349.00
349.14
158,060,464
-5.48(-1.55%)
Sep 29, 2022
358.55
358.85
351.60
354.62
115,501,896
-7.57(-2.09%)
Sep 28, 2022
356.18
363.92
354.44
362.19
113,803,840
+6.99(+1.97%)
Sep 27, 2022
359.74
362.06
352.75
355.20
110,649,144
-0.91(-0.26%)
Sep 26, 2022
358.16
361.88
354.86
356.11
94,818,128
-3.56(-0.99%)
Sep 23, 2022
362.24
362.28
355.11
359.67
125,875,912
-6.13(-1.68%)
Sep 22, 2022
368.10
369.78
365.03
365.80
91,653,536
-3.10(-0.84%)
Sep 21, 2022
377.42
380.55
368.88
368.89
108,997,360
-6.55(-1.74%)
Sep 20, 2022
376.39
377.43
372.61
375.44
79,138,968
-4.36(-1.15%)
Sep 19, 2022
373.65
379.80
373.57
379.80
74,932,000
+2.92(+0.78%)
Sep 16, 2022
375.49
377.55
373.51
376.88
105,464,904
-2.90(-0.76%)
Sep 15, 2022
382.54
385.46
378.47
379.78
89,993,584
-4.36(-1.14%)
Sep 14, 2022
384.01
385.69
380.75
384.14
89,363,256
+1.46(+0.38%)
Sep 13, 2022
391.18
392.41
381.53
382.68
127,060,448
-17.40(-4.35%)
Sep 12, 2022
397.94
400.81
397.63
400.07
71,259,624
+4.25(+1.07%)
Sep 09, 2022
392.06
396.70
391.79
395.82
78,805,192
+6.06(+1.55%)
Sep 08, 2022
384.91
390.23
383.67
389.76
82,974,936
+2.53(+0.65%)
Sep 07, 2022
380.08
388.02
379.85
387.23
72,817,464
+6.83(+1.80%)
Sep 06, 2022
382.71
383.67
378.12
380.40
78,687,416
-1.44(-0.38%)
Sep 02, 2022
389.67
390.91
379.98
381.84
102,350,808
-4.07(-1.05%)
Sep 01, 2022
382.47
386.26
379.70
385.91
80,943,384
+1.21(+0.31%)
Aug 31, 2022
389.33
390.60
384.57
384.70
78,323,512
-2.95(-0.76%)
Aug 30, 2022
393.14
393.39
385.50
387.65
87,870,656
-4.30(-1.10%)
Aug 29, 2022
391.54
395.08
390.56
391.95
67,080,920
-2.61(-0.66%)
Aug 26, 2022
408.27
408.82
394.50
394.56
106,253,120
-13.82(-3.38%)
Aug 25, 2022
404.23
408.44
403.11
408.39
52,284,772
+5.69(+1.41%)
Aug 24, 2022
401.18
404.10
400.48
402.70
50,535,496
+1.29(+0.32%)
Aug 23, 2022
401.95
404.41
400.85
401.42
50,403,472
-0.97(-0.24%)
Aug 22, 2022
405.99
406.17
401.47
402.39
80,311,800
-8.56(-2.08%)
Aug 19, 2022
413.71
413.99
410.05
410.95
69,869,696
-5.60(-1.34%)
Aug 18, 2022
415.54
417.25
414.22
416.55
50,280,864
+1.21(+0.29%)
Aug 17, 2022
414.62
418.11
413.28
415.34
65,243,184
-2.97(-0.71%)
Aug 16, 2022
416.39
420.28
415.56
418.31
60,851,792
+0.82(+0.20%)
Aug 15, 2022
413.51
418.02
413.45
417.49
55,716,708
+1.71(+0.41%)
Aug 12, 2022
410.84
415.88
409.87
415.78
63,377,012
+6.92(+1.69%)
Aug 11, 2022
411.77
413.68
408.10
408.86
62,262,116
+0.00(+0.00%)
Aug 10, 2022
407.68
409.00
405.67
408.86
70,484,560
+8.41(+2.10%)
Aug 09, 2022
401.29
401.81
399.34
400.44
46,090,612
-1.60(-0.40%)
Aug 08, 2022
404.24
406.55
400.91
402.04
55,439,184
-0.47(-0.12%)
Aug 05, 2022
398.80
403.17
398.74
402.51
58,368,084
-0.68(-0.17%)
Aug 04, 2022
403.38
404.08
401.50
403.19
46,813,256
-0.27(-0.07%)
Aug 03, 2022
399.42
404.66
399.13
403.46
69,865,288
+6.22(+1.57%)
Aug 02, 2022
398.27
402.05
396.03
397.24
65,080,036
-2.64(-0.66%)
Aug 01, 2022
398.30
402.45
397.57
399.88
71,830,512
-1.19(-0.30%)
Jul 29, 2022
396.77
402.08
395.99
401.07
89,373,488
+5.76(+1.46%)
Jul 28, 2022
391.23
396.01
387.59
395.30
76,192,448
+4.90(+1.25%)
Jul 27, 2022
383.90
392.20
383.60
390.41
84,542,272
+9.88(+2.60%)
Jul 26, 2022
383.40
383.61
379.61
380.53
54,297,152
-4.56(-1.18%)
Jul 25, 2022
385.26
385.96
382.79
385.08
54,963,236
+0.47(+0.12%)
Jul 22, 2022
388.34
389.57
382.34
384.62
74,213,720
-3.60(-0.93%)
Jul 21, 2022
383.71
388.23
381.25
388.22
66,597,120
+3.91(+1.02%)
Jul 20, 2022
382.06
385.75
380.66
384.30
73,713,784
+2.43(+0.64%)
Jul 19, 2022
375.84
382.45
375.17
381.87
80,647,440
+10.05(+2.70%)
Jul 18, 2022
378.08
378.77
370.57
371.82
64,870,088
-3.10(-0.83%)
Jul 15, 2022
372.41
375.04
370.45
374.92
81,804,928
+7.03(+1.91%)
Jul 14, 2022
363.70
369.00
361.20
367.89
92,304,144
-0.90(-0.24%)
Jul 13, 2022
365.15
371.79
364.72
368.79
86,432,528
-1.95(-0.53%)
Jul 12, 2022
373.48
375.92
368.94
370.73
63,852,688
-3.31(-0.88%)
Jul 11, 2022
375.62
376.61
373.33
374.04
59,908,088
-4.32(-1.14%)
Jul 08, 2022
377.00
380.28
375.44
378.37
74,897,544
-0.31(-0.08%)
Jul 07, 2022
374.91
379.49
373.11
378.68
66,221,680
+5.59(+1.50%)
Jul 06, 2022
371.98
375.64
369.54
373.09
72,285,800
+1.26(+0.34%)
Jul 05, 2022
365.91
371.84
363.01
371.83
83,553,528
+0.70(+0.19%)
Jul 01, 2022
366.58
371.58
363.89
371.13
76,930,584
+3.88(+1.06%)
Jun 30, 2022
366.26
370.54
362.68
367.25
116,003,712
-3.01(-0.81%)
Jun 29, 2022
371.12
372.13
368.39
370.26
67,497,976
-0.30(-0.08%)
Jun 28, 2022
379.88
382.74
370.44
370.56
89,006,176
-7.73(-2.04%)
Jun 27, 2022
380.68
380.98
377.17
378.29
68,093,504
-1.45(-0.38%)
Jun 24, 2022
371.29
379.75
371.25
379.74
100,854,960
+11.70(+3.18%)
Jun 23, 2022
366.65
368.79
363.00
368.04
81,826,728
+3.57(+0.98%)
Jun 22, 2022
360.79
368.68
360.37
364.46
92,350,320
-0.66(-0.18%)
Jun 21, 2022
362.03
366.54
361.95
365.13
79,379,952
+8.97(+2.52%)
Jun 17, 2022
355.82
359.59
352.60
356.16
114,735,552
+0.77(+0.22%)
Jun 16, 2022
359.13
359.55
352.90
355.39
139,246,560
-12.17(-3.31%)
Jun 15, 2022
365.77
372.11
360.70
367.56
129,516,520
+5.17(+1.43%)
Jun 14, 2022
365.28
366.34
359.21
362.39
107,230,384
-1.10(-0.30%)
Jun 13, 2022
368.19
370.09
361.84
363.49
175,577,264
-14.35(-3.80%)
Jun 10, 2022
382.76
383.63
377.79
377.83
137,103,168
-11.28(-2.90%)
Jun 09, 2022
396.77
399.10
389.12
389.12
88,946,712
-9.48(-2.38%)
Jun 08, 2022
401.22
403.05
397.79
398.60
66,372,988
-4.38(-1.09%)
Jun 07, 2022
395.57
403.44
395.10
402.98
61,040,796
+3.83(+0.96%)
Jun 06, 2022
402.05
403.82
397.95
399.15
59,285,204
+1.21(+0.30%)
Jun 03, 2022
399.74
401.33
396.94
397.94
74,274,088
-6.64(-1.64%)
Jun 02, 2022
396.85
404.62
394.54
404.58
82,400,064
+7.56(+1.90%)
Jun 01, 2022
402.42
403.46
394.44
397.02
89,207,720
-3.24(-0.81%)
May 31, 2022
400.85
403.68
397.44
400.25
98,953,224
-2.26(-0.56%)
May 27, 2022
395.39
402.63
395.18
402.51
87,453,664
+9.64(+2.45%)
May 26, 2022
386.43
394.54
386.22
392.87
84,696,568
+7.70(+2.00%)
May 25, 2022
380.27
387.19
379.86
385.17
94,343,584
+3.37(+0.88%)
May 24, 2022
380.51
383.02
375.08
381.80
94,394,360
-2.94(-0.76%)
May 23, 2022
380.77
385.52
378.39
384.73
78,675,088
+7.07(+1.87%)
May 20, 2022
381.18
384.84
368.86
377.67
134,804,080
+0.17(+0.04%)
May 19, 2022
376.69
382.04
375.23
377.50
103,244,160
-2.33(-0.61%)
May 18, 2022
391.11
391.40
378.56
379.83
121,153,304
-15.95(-4.03%)
May 17, 2022
394.05
396.03
390.22
395.78
85,601,576
+7.98(+2.06%)
May 16, 2022
387.70
391.57
385.39
387.81
81,674,672
-1.58(-0.41%)
May 13, 2022
384.53
390.80
383.46
389.39
107,603,912
+9.09(+2.39%)
May 12, 2022
377.42
383.65
373.33
380.30
129,962,960
-0.40(-0.10%)
May 11, 2022
385.85
391.64
379.93
380.69
146,893,888
-6.15(-1.59%)
May 10, 2022
392.07
393.61
382.70
386.84
137,499,616
+0.89(+0.23%)
May 09, 2022
392.66
393.93
384.33
385.95
162,309,600
-12.77(-3.20%)
May 06, 2022
398.48
402.07
393.27
398.71
156,578,688
-2.39(-0.60%)
May 05, 2022
411.52
411.95
396.94
401.11
178,234,064
-14.78(-3.55%)
May 04, 2022
404.28
416.47
401.01
415.89
148,772,288
+12.29(+3.05%)
May 03, 2022
402.27
406.07
400.67
403.60
103,430,800
+1.84(+0.46%)
May 02, 2022
399.42
403.15
392.59
401.75
163,524,000
+2.40(+0.60%)
Apr 29, 2022
410.59
412.80
398.59
399.35
150,406,768
-15.32(-3.70%)
Apr 28, 2022
409.33
416.45
404.78
414.68
108,734,536
+10.22(+2.53%)
Apr 27, 2022
404.43
409.94
402.27
404.46
126,011,760
+1.13(+0.28%)
Apr 26, 2022
412.76
412.96
403.30
403.33
107,192,368
-12.03(-2.90%)
Apr 25, 2022
410.66
415.53
405.98
415.36
123,520,592
+2.40(+0.58%)
Apr 22, 2022
423.50
424.63
412.38
412.96
136,688,256
-11.65(-2.74%)
Apr 21, 2022
434.77
436.19
423.68
424.61
88,083,240
-6.45(-1.50%)
Apr 20, 2022
433.20
433.83
429.87
431.06
67,228,744
-0.32(-0.07%)
Apr 19, 2022
424.42
432.11
424.24
431.38
80,248,632
+6.85(+1.61%)
Apr 18, 2022
423.40
426.25
422.24
424.52
68,107,200
+0.17(+0.04%)
Apr 14, 2022
429.93
431.08
424.24
424.35
102,000,944
-5.35(-1.25%)
Apr 13, 2022
424.58
430.48
424.40
429.70
76,552,352
+4.87(+1.15%)
Apr 12, 2022
429.48
432.06
423.25
424.83
86,956,392
-1.58(-0.37%)
Apr 11, 2022
430.48
431.34
425.90
426.41
92,764,376
-7.42(-1.71%)
Apr 08, 2022
434.22
436.80
432.25
433.83
81,828,456
-1.16(-0.27%)
Apr 07, 2022
431.91
436.85
429.91
434.99
80,572,032
+2.18(+0.50%)
Apr 06, 2022
433.17
435.15
429.86
432.81
110,322,640
-4.37(-1.00%)
Apr 05, 2022
441.25
443.77
436.01
437.18
76,568,304
-5.59(-1.26%)
Apr 04, 2022
439.22
442.88
438.38
442.78
61,649,780
+3.76(+0.86%)
Apr 01, 2022
439.39
439.54
435.35
439.01
91,869,192
+1.24(+0.28%)
Mar 31, 2022
443.83
444.68
437.31
437.77
125,504,536
-6.84(-1.54%)
Mar 30, 2022
446.21
447.04
442.45
444.62
82,133,576
-2.76(-0.62%)
Mar 29, 2022
445.90
447.88
443.14
447.38
89,361,320
+5.47(+1.24%)
Mar 28, 2022
438.18
441.91
436.24
441.91
70,787,616
+3.12(+0.71%)
Mar 25, 2022
437.31
439.07
434.66
438.79
79,871,728
+2.13(+0.49%)
Mar 24, 2022
432.25
436.67
431.11
436.66
66,710,924
+6.49(+1.51%)
Mar 23, 2022
433.19
434.72
430.09
430.18
81,910,824
-5.61(-1.29%)
Mar 22, 2022
432.17
436.75
432.17
435.79
77,359,416
+5.04(+1.17%)
Mar 21, 2022
430.70
432.75
427.15
430.75
91,065,224
-0.13(-0.03%)
Mar 18, 2022
424.55
431.20
423.80
430.87
109,725,288
+4.67(+1.10%)
Mar 17, 2022
418.98
426.20
418.59
426.20
106,279,960
+5.27(+1.25%)
Mar 16, 2022
415.40
421.00
410.48
420.94
149,965,888
+9.13(+2.22%)
Mar 15, 2022
405.62
412.45
404.32
411.81
109,909,200
+8.86(+2.20%)
Mar 14, 2022
406.70
410.24
401.78
402.95
99,319,960
-2.97(-0.73%)
Mar 11, 2022
413.69
414.32
405.39
405.91
98,972,152
-5.23(-1.27%)
Mar 10, 2022
408.28
412.06
406.27
411.14
97,000,016
-1.87(-0.45%)
Mar 09, 2022
410.81
415.04
408.57
413.00
120,827,712
+10.78(+2.68%)
Mar 08, 2022
405.48
412.81
401.13
402.22
170,076,240
-3.07(-0.76%)
Mar 07, 2022
417.01
417.73
405.23
405.29
142,483,424
-12.31(-2.95%)
Mar 04, 2022
417.20
418.76
413.46
417.61
118,167,776
-3.42(-0.81%)
Mar 03, 2022
425.62
426.24
419.18
421.03
107,908,712
-2.11(-0.50%)
Mar 02, 2022
417.80
424.90
417.02
423.13
122,243,400
+7.64(+1.84%)
Mar 01, 2022
420.38
422.44
412.71
415.49
142,638,416
-6.43(-1.52%)
Feb 28, 2022
417.47
423.43
416.19
421.92
150,423,264
-1.08(-0.26%)
Feb 25, 2022
415.13
423.08
416.03
423.00
126,087,904
+9.13(+2.21%)
Feb 24, 2022
397.17
414.31
396.80
413.87
221,024,848
+4.97(+1.22%)
Feb 23, 2022
418.08
418.66
407.15
408.90
137,107,648
-6.20(-1.49%)
Feb 22, 2022
417.33
420.82
411.51
415.09
128,472,600
-4.50(-1.07%)
Feb 18, 2022
419.60
0
-2.73(-0.65%)
Feb 17, 2022
428.28
431.51
421.71
422.33
105,615,232
+1.80(+0.43%)
Feb 16, 2022
428.97
432.95
420.53
420.53
87,474,272
-10.53(-2.44%)
Feb 15, 2022
428.77
431.24
428.24
431.06
91,573,208
+6.65(+1.57%)
Feb 14, 2022
425.09
426.72
420.67
424.42
126,349,256
-1.20(-0.28%)
Feb 11, 2022
434.26
436.38
424.15
425.62
158,558,416
-8.56(-1.97%)
Feb 10, 2022
436.13
442.28
432.13
434.18
144,853,856
-7.94(-1.80%)
Feb 09, 2022
439.88
442.45
439.67
442.12
95,676,440
+6.38(+1.46%)
Feb 08, 2022
431.67
436.69
430.21
435.74
83,743,432
+3.56(+0.82%)
Feb 07, 2022
434.36
435.79
430.82
432.19
87,261,992
-1.39(-0.32%)
Feb 04, 2022
431.31
437.52
428.87
433.58
124,161,696
+2.03(+0.47%)
Feb 03, 2022
435.75
437.70
430.69
431.55
121,970,744
-7.21(-1.64%)
Feb 02, 2022
440.15
442.68
437.78
438.76
121,408,328
+3.33(+0.77%)
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
.