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
)
541.36
+4.41 (+0.82%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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, 2024
487.11
487.57
481.36
481.38
126,238,048
-7.99(-1.63%)
Jan 30, 2024
489.04
490.10
488.59
489.37
59,645,544
-0.38(-0.08%)
Jan 29, 2024
486.22
489.89
485.66
489.75
60,796,276
+3.85(+0.79%)
Jan 26, 2024
486.08
487.61
485.03
485.90
77,283,368
-0.62(-0.13%)
Jan 25, 2024
486.07
486.79
483.89
486.52
72,629,880
+2.63(+0.54%)
Jan 24, 2024
486.30
487.26
483.38
483.89
81,772,160
+0.53(+0.11%)
Jan 23, 2024
482.51
483.60
481.39
483.36
50,013,656
+1.41(+0.29%)
Jan 22, 2024
482.51
483.72
481.29
481.95
76,249,552
+1.02(+0.21%)
Jan 19, 2024
476.17
481.23
475.06
480.94
111,517,192
+5.92(+1.25%)
Jan 18, 2024
472.54
475.58
470.96
475.01
92,090,848
+4.19(+0.89%)
Jan 17, 2024
470.36
471.33
468.42
470.83
69,125,544
-2.63(-0.56%)
Jan 16, 2024
473.79
475.13
471.60
473.46
85,197,200
-1.75(-0.37%)
Jan 12, 2024
476.36
477.12
473.76
475.20
58,207,708
+0.33(+0.07%)
Jan 11, 2024
476.11
476.64
470.80
474.88
78,082,696
-0.21(-0.04%)
Jan 10, 2024
472.69
475.97
472.40
475.08
67,438,032
+2.67(+0.57%)
Jan 09, 2024
470.41
473.46
469.89
472.41
66,079,560
-0.72(-0.15%)
Jan 08, 2024
466.98
473.28
466.85
473.13
75,050,336
+6.66(+1.43%)
Jan 05, 2024
466.04
468.98
464.99
466.47
86,413,864
+0.64(+0.14%)
Jan 04, 2024
466.85
469.50
465.60
465.83
84,508,976
-1.50(-0.32%)
Jan 03, 2024
468.97
469.73
466.72
467.34
103,748,584
-3.85(-0.82%)
Jan 02, 2024
470.70
472.20
469.03
471.19
124,007,992
-2.65(-0.56%)
Dec 29, 2023
475.01
475.55
471.83
473.84
122,665,296
-1.38(-0.29%)
Dec 28, 2023
475.40
476.07
474.79
475.21
78,238,872
+0.18(+0.04%)
Dec 27, 2023
473.97
475.18
473.42
475.03
68,194,264
+0.86(+0.18%)
Dec 26, 2023
472.60
475.10
472.52
474.18
55,510,836
+1.99(+0.42%)
Dec 22, 2023
472.39
473.91
470.24
472.18
67,374,840
+0.95(+0.20%)
Dec 21, 2023
469.87
471.51
467.39
471.24
86,850,944
+4.43(+0.95%)
Dec 20, 2023
472.49
474.42
466.37
466.81
102,898,832
-6.56(-1.39%)
Dec 19, 2023
471.07
473.44
470.99
473.37
55,849,620
+2.86(+0.61%)
Dec 18, 2023
469.52
471.51
468.44
470.51
70,525,984
+2.63(+0.56%)
Dec 15, 2023
468.04
469.24
465.98
467.88
145,585,792
-0.77(-0.16%)
Dec 14, 2023
469.13
470.36
465.91
468.65
119,142,616
+1.50(+0.32%)
Dec 13, 2023
461.18
467.41
460.81
467.15
93,127,160
+6.36(+1.38%)
Dec 12, 2023
458.34
460.89
457.32
460.79
68,652,872
+2.09(+0.46%)
Dec 11, 2023
456.42
458.88
456.20
458.70
65,358,452
+1.78(+0.39%)
Dec 08, 2023
454.20
457.46
453.95
456.92
83,798,744
+1.96(+0.43%)
Dec 07, 2023
453.65
455.63
453.04
454.97
67,423,376
+3.44(+0.76%)
Dec 06, 2023
455.54
455.57
451.07
451.52
69,501,304
-1.83(-0.40%)
Dec 05, 2023
452.02
454.33
451.63
453.35
70,505,328
-0.09(-0.02%)
Dec 04, 2023
452.36
455.85
451.10
453.44
73,013,280
-2.39(-0.52%)
Dec 01, 2023
452.52
456.38
451.92
455.83
89,922,752
+2.68(+0.59%)
Nov 30, 2023
452.24
471.33
450.11
453.15
82,499,480
+1.78(+0.39%)
Nov 29, 2023
453.89
455.06
450.96
451.37
63,571,008
-0.32(-0.07%)
Nov 28, 2023
450.85
453.02
450.27
451.69
62,487,016
+0.45(+0.10%)
Nov 27, 2023
451.41
452.25
450.85
451.24
50,802,392
-0.81(-0.18%)
Nov 24, 2023
451.83
452.25
451.49
452.06
30,051,634
+0.28(+0.06%)
Nov 22, 2023
451.74
453.13
450.66
451.78
59,873,052
+1.74(+0.39%)
Nov 21, 2023
449.95
450.90
448.74
450.04
49,581,052
-0.98(-0.22%)
Nov 20, 2023
447.32
451.88
447.31
451.02
70,521,392
+3.44(+0.77%)
Nov 17, 2023
447.03
448.20
446.09
447.58
83,790,832
+0.56(+0.12%)
Nov 16, 2023
446.02
447.35
444.93
447.02
67,039,296
+0.55(+0.12%)
Nov 15, 2023
446.90
448.17
445.60
446.48
77,752,768
+0.94(+0.21%)
Nov 14, 2023
443.14
446.85
442.91
445.53
98,002,776
+8.48(+1.94%)
Nov 13, 2023
436.10
438.19
435.30
437.06
52,549,012
-0.42(-0.10%)
Nov 10, 2023
432.88
437.79
430.74
437.47
90,202,568
+6.72(+1.56%)
Nov 09, 2023
435.31
435.35
430.31
430.75
84,740,816
-3.38(-0.78%)
Nov 08, 2023
434.43
434.97
431.77
434.13
62,101,932
+0.32(+0.07%)
Nov 07, 2023
432.59
434.47
431.42
433.82
64,707,440
+1.23(+0.28%)
Nov 06, 2023
432.37
433.04
430.59
432.59
68,209,328
+0.99(+0.23%)
Nov 03, 2023
430.06
433.18
429.93
431.59
100,971,904
+3.90(+0.91%)
Nov 02, 2023
423.54
427.85
423.52
427.69
95,721,368
+8.04(+1.92%)
Nov 01, 2023
416.21
420.48
415.67
419.65
99,093,000
+4.43(+1.07%)
Oct 31, 2023
413.22
415.55
411.26
415.22
80,190,280
+2.59(+0.63%)
Oct 30, 2023
410.61
413.71
406.00
412.63
87,157,040
+4.88(+1.20%)
Oct 27, 2023
411.24
411.65
406.30
407.75
108,137,936
-1.86(-0.45%)
Oct 26, 2023
413.48
414.35
408.67
409.61
115,986,984
-4.97(-1.20%)
Oct 25, 2023
418.88
418.92
414.05
414.58
94,790,008
-6.04(-1.44%)
Oct 24, 2023
419.64
421.79
417.74
420.61
79,065,536
+3.15(+0.75%)
Oct 23, 2023
416.62
421.43
414.82
417.46
92,618,896
-0.73(-0.17%)
Oct 20, 2023
422.95
423.50
418.08
418.19
124,809,288
-5.20(-1.23%)
Oct 19, 2023
427.88
429.74
422.69
423.39
122,621,736
-3.75(-0.88%)
Oct 18, 2023
431.10
432.08
426.03
427.15
95,016,264
-5.77(-1.33%)
Oct 17, 2023
429.73
435.02
429.37
432.91
75,816,424
-0.02(-0.00%)
Oct 16, 2023
430.73
434.03
430.48
432.93
75,918,120
+4.51(+1.05%)
Oct 13, 2023
432.11
433.34
426.82
428.43
95,884,392
-2.15(-0.50%)
Oct 12, 2023
433.84
434.22
428.16
430.57
81,696,704
-2.64(-0.61%)
Oct 11, 2023
432.54
433.47
430.09
433.21
62,844,580
+1.77(+0.41%)
Oct 10, 2023
429.86
434.11
429.45
431.44
79,126,496
+2.23(+0.52%)
Oct 09, 2023
424.53
429.80
423.97
429.21
80,915,752
+2.73(+0.64%)
Oct 06, 2023
418.96
428.05
417.60
426.48
114,089,888
+5.00(+1.19%)
Oct 05, 2023
421.34
422.34
418.17
421.48
72,991,976
-0.16(-0.04%)
Oct 04, 2023
419.06
422.40
417.56
421.63
88,041,952
+3.05(+0.73%)
Oct 03, 2023
422.03
424.33
417.19
418.59
104,450,984
-5.68(-1.34%)
Oct 02, 2023
423.58
425.55
421.44
424.27
84,324,320
-0.17(-0.04%)
Sep 29, 2023
428.60
428.77
422.88
424.44
117,442,576
-1.03(-0.24%)
Sep 28, 2023
422.45
427.19
421.84
425.47
93,211,328
+2.45(+0.58%)
Sep 27, 2023
424.05
424.62
419.28
423.01
105,422,488
+0.17(+0.04%)
Sep 26, 2023
426.03
426.76
421.99
422.85
96,811,392
-6.31(-1.47%)
Sep 25, 2023
426.11
429.19
426.92
429.15
71,348,632
+1.80(+0.42%)
Sep 22, 2023
429.37
431.01
426.93
427.35
101,553,584
-0.96(-0.22%)
Sep 21, 2023
432.60
432.87
428.16
428.32
105,314,984
-7.20(-1.65%)
Sep 20, 2023
440.85
441.27
435.31
435.52
83,097,184
-4.04(-0.92%)
Sep 19, 2023
439.53
440.13
436.81
439.56
66,980,724
-0.91(-0.21%)
Sep 18, 2023
439.89
441.80
439.41
440.47
56,136,760
+0.26(+0.06%)
Sep 15, 2023
443.95
444.29
439.76
440.21
112,795,208
-5.37(-1.20%)
Sep 14, 2023
444.30
446.29
442.96
445.58
84,404,616
+3.81(+0.86%)
Sep 13, 2023
441.48
442.96
440.36
441.77
60,845,276
+0.51(+0.12%)
Sep 12, 2023
442.21
443.77
440.67
441.26
68,258,904
-2.43(-0.55%)
Sep 11, 2023
443.48
444.01
441.73
443.69
60,853,332
+2.90(+0.66%)
Sep 08, 2023
440.18
442.37
439.81
440.79
62,810,212
+0.66(+0.15%)
Sep 07, 2023
438.41
440.82
438.06
440.13
71,121,720
-1.35(-0.31%)
Sep 06, 2023
443.64
443.75
439.10
441.48
71,472,160
-2.99(-0.67%)
Sep 05, 2023
445.95
446.27
444.40
444.47
55,734,752
-1.93(-0.43%)
Sep 01, 2023
448.36
448.86
444.91
446.40
59,576,544
+0.83(+0.19%)
Aug 31, 2023
446.86
448.02
445.50
445.57
66,783,988
-0.65(-0.15%)
Aug 30, 2023
444.74
446.88
444.02
446.22
69,775,864
+1.83(+0.41%)
Aug 29, 2023
437.95
444.68
437.76
444.39
83,941,792
+6.33(+1.45%)
Aug 28, 2023
437.55
438.69
435.30
438.06
63,641,804
+2.76(+0.63%)
Aug 25, 2023
434.02
436.62
430.38
435.30
103,599,688
+3.05(+0.70%)
Aug 24, 2023
439.97
440.50
432.22
432.25
89,418,472
-6.07(-1.39%)
Aug 23, 2023
434.59
438.96
434.44
438.33
69,126,640
+4.83(+1.11%)
Aug 22, 2023
436.50
436.50
432.93
433.50
65,711,432
-1.18(-0.27%)
Aug 21, 2023
432.91
435.44
430.70
434.68
69,409,696
+2.81(+0.65%)
Aug 18, 2023
428.77
432.93
428.41
431.87
100,924,608
+0.21(+0.05%)
Aug 17, 2023
436.48
436.75
431.12
431.66
97,574,064
-3.31(-0.76%)
Aug 16, 2023
437.76
439.47
434.87
434.97
80,927,392
-3.22(-0.73%)
Aug 15, 2023
441.53
441.90
437.61
438.19
76,490,536
-5.16(-1.16%)
Aug 14, 2023
439.98
443.35
439.66
443.35
48,421,500
+2.43(+0.55%)
Aug 11, 2023
439.26
441.96
438.64
440.92
69,428,504
-0.26(-0.06%)
Aug 10, 2023
443.43
446.91
439.98
441.18
93,974,000
+0.16(+0.04%)
Aug 09, 2023
444.26
444.43
440.24
441.02
79,602,488
-2.97(-0.67%)
Aug 08, 2023
443.32
445.91
440.55
443.99
72,104,904
-1.94(-0.43%)
Aug 07, 2023
443.95
446.08
443.24
445.93
58,961,996
+3.86(+0.87%)
Aug 04, 2023
445.94
448.09
441.53
442.07
102,711,600
-2.01(-0.45%)
Aug 03, 2023
443.29
446.01
442.62
444.08
65,127,732
-1.28(-0.29%)
Aug 02, 2023
448.44
448.71
444.58
445.35
94,860,192
-6.28(-1.39%)
Aug 01, 2023
451.43
452.39
450.66
451.63
56,029,104
-1.30(-0.29%)
Jul 31, 2023
452.56
453.30
451.20
452.93
62,804,728
+0.86(+0.19%)
Jul 28, 2023
451.04
452.92
447.69
452.07
80,870,296
+4.38(+0.98%)
Jul 27, 2023
454.15
454.56
446.78
447.69
93,148,816
-2.99(-0.66%)
Jul 26, 2023
449.65
452.14
448.57
450.68
71,765,880
+0.07(+0.02%)
Jul 25, 2023
449.10
451.89
449.05
450.61
55,751,752
+1.23(+0.27%)
Jul 24, 2023
448.56
450.21
447.50
449.38
54,602,248
+2.00(+0.45%)
Jul 21, 2023
449.14
449.35
447.37
447.38
72,650,744
+0.00(+0.00%)
Jul 20, 2023
449.35
450.27
446.65
447.38
71,832,464
-2.99(-0.66%)
Jul 19, 2023
450.18
451.59
449.29
450.37
66,936,204
+1.00(+0.22%)
Jul 18, 2023
445.72
450.03
445.27
449.37
81,552,296
+3.31(+0.74%)
Jul 17, 2023
444.36
447.13
444.31
446.06
53,214,912
+1.54(+0.35%)
Jul 14, 2023
445.70
446.57
443.73
444.51
72,586,288
-0.28(-0.06%)
Jul 13, 2023
443.15
445.60
442.70
444.79
73,143,872
+3.50(+0.79%)
Jul 12, 2023
441.65
442.73
440.19
441.29
92,997,928
+3.52(+0.80%)
Jul 11, 2023
435.77
438.27
434.78
437.76
65,102,224
+2.77(+0.64%)
Jul 10, 2023
433.53
435.17
432.94
434.99
63,240,744
+1.10(+0.25%)
Jul 07, 2023
433.98
437.94
433.65
433.90
87,058,672
-1.10(-0.25%)
Jul 06, 2023
434.76
435.43
432.42
434.99
81,893,416
-3.43(-0.78%)
Jul 05, 2023
437.22
439.18
437.21
438.43
59,029,716
-0.65(-0.15%)
Jul 03, 2023
438.22
439.37
437.93
439.08
33,399,928
+0.50(+0.12%)
Jun 30, 2023
436.75
439.58
436.43
438.57
106,090,048
+5.12(+1.18%)
Jun 29, 2023
431.33
433.63
430.92
433.46
68,608,608
+1.70(+0.39%)
Jun 28, 2023
430.43
448.64
429.80
431.76
76,463,448
+0.22(+0.05%)
Jun 27, 2023
427.76
432.17
427.30
431.54
73,796,712
+4.68(+1.10%)
Jun 26, 2023
428.03
430.00
426.61
426.86
73,532,752
-1.75(-0.41%)
Jun 23, 2023
428.33
430.44
427.88
428.61
93,693,528
-3.26(-0.76%)
Jun 22, 2023
429.34
431.99
429.00
431.88
71,363,600
+1.55(+0.36%)
Jun 21, 2023
431.53
432.35
429.72
430.32
77,784,720
-2.22(-0.51%)
Jun 20, 2023
432.81
433.72
430.41
432.54
76,936,432
-2.26(-0.52%)
Jun 16, 2023
438.32
438.90
434.31
434.80
115,800,072
-1.49(-0.34%)
Jun 15, 2023
430.10
437.56
430.00
436.28
111,833,552
+5.34(+1.24%)
Jun 14, 2023
430.77
432.79
427.40
430.94
102,025,688
+0.51(+0.12%)
Jun 13, 2023
429.11
431.09
428.43
430.43
98,780,424
+2.82(+0.66%)
Jun 12, 2023
424.77
427.69
424.03
427.61
77,394,184
+3.84(+0.91%)
Jun 09, 2023
423.82
425.82
422.75
423.76
87,030,432
+0.76(+0.18%)
Jun 08, 2023
420.53
423.47
419.74
423.00
62,963,340
+2.54(+0.60%)
Jun 07, 2023
422.32
423.49
420.03
420.46
86,568,968
-1.46(-0.35%)
Jun 06, 2023
420.58
422.46
419.91
421.92
64,891,896
+0.92(+0.22%)
Jun 05, 2023
422.17
423.54
420.28
421.00
71,301,608
-0.81(-0.19%)
Jun 02, 2023
418.44
422.62
417.90
421.81
92,855,640
+6.01(+1.45%)
Jun 01, 2023
412.12
416.88
410.84
415.80
90,758,024
+3.91(+0.95%)
May 31, 2023
412.31
413.24
410.28
411.88
113,855,136
-2.30(-0.55%)
May 30, 2023
416.00
416.55
412.76
414.18
73,224,992
+0.16(+0.04%)
May 26, 2023
409.40
414.76
409.32
414.02
95,435,504
+5.29(+1.29%)
May 25, 2023
408.82
410.22
406.52
408.73
92,243,736
+3.51(+0.87%)
May 24, 2023
406.53
406.93
404.03
405.22
90,392,536
-2.96(-0.72%)
May 23, 2023
411.13
412.74
407.77
408.18
87,594,912
-4.63(-1.12%)
May 22, 2023
412.66
414.39
411.39
412.81
61,391,064
+0.17(+0.04%)
May 19, 2023
414.17
414.71
411.39
412.64
105,296,520
-0.60(-0.15%)
May 18, 2023
408.98
413.68
408.75
413.25
98,523,784
+3.94(+0.96%)
May 17, 2023
406.46
409.92
404.77
409.30
88,648,432
+4.91(+1.21%)
May 16, 2023
405.98
406.92
404.38
404.39
58,507,964
-2.72(-0.67%)
May 15, 2023
406.33
407.53
404.37
407.11
55,028,000
+1.40(+0.35%)
May 12, 2023
407.52
407.74
403.23
405.71
71,505,200
-0.53(-0.13%)
May 11, 2023
406.07
406.52
404.12
406.25
71,789,896
-0.71(-0.17%)
May 10, 2023
407.97
408.62
403.03
406.96
97,531,736
+1.89(+0.47%)
May 09, 2023
405.26
406.21
404.83
405.06
49,925,852
-1.78(-0.44%)
May 08, 2023
407.07
407.34
405.41
406.85
50,747,128
+0.11(+0.03%)
May 05, 2023
403.07
407.81
402.81
406.74
90,809,072
+7.39(+1.85%)
May 04, 2023
401.12
401.46
397.98
399.35
96,231,104
-2.85(-0.71%)
May 03, 2023
405.49
407.96
401.95
402.19
92,937,632
-2.78(-0.69%)
May 02, 2023
408.85
408.90
402.00
404.98
105,394,608
-4.60(-1.12%)
May 01, 2023
409.54
411.66
409.34
409.58
63,139,756
-0.41(-0.10%)
Apr 28, 2023
405.62
410.00
405.56
409.99
91,003,752
+3.47(+0.85%)
Apr 27, 2023
401.19
406.80
400.93
406.52
94,265,632
+7.94(+1.99%)
Apr 26, 2023
400.91
402.02
398.02
398.59
81,634,576
-1.70(-0.42%)
Apr 25, 2023
404.72
405.29
400.22
400.28
99,391,448
-6.46(-1.59%)
Apr 24, 2023
406.11
407.17
404.74
406.74
65,312,656
+0.42(+0.10%)
Apr 21, 2023
406.31
406.79
404.31
406.32
75,381,728
+0.32(+0.08%)
Apr 20, 2023
405.34
407.79
404.41
406.00
77,104,888
-2.23(-0.55%)
Apr 19, 2023
406.33
409.15
406.28
408.23
55,962,040
-0.07(-0.02%)
Apr 18, 2023
409.65
409.79
406.89
408.30
64,458,932
+0.27(+0.07%)
Apr 17, 2023
406.48
408.05
405.22
408.03
67,820,744
+1.46(+0.36%)
Apr 14, 2023
406.92
409.16
404.21
406.57
79,293,472
-1.00(-0.24%)
Apr 13, 2023
403.34
407.93
402.17
407.57
87,016,424
+5.34(+1.33%)
Apr 12, 2023
405.99
406.29
401.62
402.23
87,619,984
-1.65(-0.41%)
Apr 11, 2023
404.40
405.31
403.08
403.87
60,117,564
+0.11(+0.03%)
Apr 10, 2023
400.81
403.84
400.17
403.76
64,570,612
+0.41(+0.10%)
Apr 06, 2023
400.96
403.63
399.89
403.35
66,415,496
+1.57(+0.39%)
Apr 05, 2023
402.09
402.87
400.09
401.78
66,111,272
-1.06(-0.26%)
Apr 04, 2023
405.74
406.04
401.43
402.84
67,610,224
-2.25(-0.55%)
Apr 03, 2023
403.01
405.50
402.61
405.08
68,277,312
+1.54(+0.38%)
Mar 31, 2023
398.88
403.85
398.77
403.55
113,787,008
+5.61(+1.41%)
Mar 30, 2023
398.32
398.56
396.02
397.94
70,814,880
+2.32(+0.59%)
Mar 29, 2023
394.21
395.87
392.99
395.62
78,823,272
+5.67(+1.45%)
Mar 28, 2023
390.12
390.83
388.07
389.95
63,720,728
-0.88(-0.22%)
Mar 27, 2023
392.44
393.23
389.91
390.83
75,155,784
+0.73(+0.19%)
Mar 24, 2023
386.25
390.19
383.84
390.10
109,409,024
+2.54(+0.66%)
Mar 23, 2023
389.45
393.59
384.81
387.56
121,010,696
+1.05(+0.27%)
Mar 22, 2023
393.04
396.74
386.47
386.51
113,321,096
-6.70(-1.70%)
Mar 21, 2023
391.57
393.71
389.93
393.21
92,742,320
+5.10(+1.31%)
Mar 20, 2023
385.22
388.54
384.50
388.12
94,604,656
+3.70(+0.96%)
Mar 17, 2023
387.61
388.77
383.00
384.42
145,642,704
-4.55(-1.17%)
Mar 16, 2023
379.85
389.32
379.33
388.97
147,220,928
+6.71(+1.75%)
Mar 15, 2023
378.94
382.47
376.79
382.26
176,054,352
-2.41(-0.63%)
Mar 14, 2023
383.46
386.35
380.07
384.67
152,412,560
+6.26(+1.65%)
Mar 13, 2023
374.93
383.35
373.79
378.41
160,859,584
-0.54(-0.14%)
Mar 10, 2023
383.94
386.07
377.39
378.95
193,105,760
-5.55(-1.44%)
Mar 09, 2023
392.54
394.24
383.49
384.50
113,614,776
-7.23(-1.84%)
Mar 08, 2023
391.21
392.51
389.44
391.73
75,906,472
+0.64(+0.16%)
Mar 07, 2023
397.13
397.38
390.46
391.09
110,343,864
-6.09(-1.53%)
Mar 06, 2023
397.75
400.11
396.73
397.18
74,026,264
+0.28(+0.07%)
Mar 03, 2023
392.51
397.16
391.84
396.90
91,775,528
+6.26(+1.60%)
Mar 02, 2023
385.60
391.50
385.26
390.64
86,901,512
+3.01(+0.78%)
Mar 01, 2023
388.28
389.54
386.29
387.62
101,390,768
-1.49(-0.38%)
Feb 28, 2023
390.07
392.08
389.01
389.12
98,229,520
-1.44(-0.37%)
Feb 27, 2023
392.66
394.06
389.60
390.56
81,833,928
+1.32(+0.34%)
Feb 24, 2023
388.29
390.09
386.55
389.24
110,200,656
-4.20(-1.07%)
Feb 23, 2023
394.32
394.95
389.11
393.44
97,670,688
+2.08(+0.53%)
Feb 22, 2023
392.32
393.90
389.86
391.36
85,149,472
-0.54(-0.14%)
Feb 21, 2023
395.80
396.88
391.63
391.90
84,302,808
-8.02(-2.01%)
Feb 17, 2023
398.74
400.17
396.77
399.92
90,897,440
-1.00(-0.25%)
Feb 16, 2023
401.42
405.47
400.78
400.92
77,670,232
-5.60(-1.38%)
Feb 15, 2023
402.95
406.60
402.09
406.52
62,695,504
+1.31(+0.32%)
Feb 14, 2023
403.83
407.57
401.15
405.20
89,889,064
-0.19(-0.05%)
Feb 13, 2023
401.35
405.53
400.88
405.39
65,926,580
+4.70(+1.17%)
Feb 10, 2023
398.55
401.08
397.71
400.69
72,069,176
+0.93(+0.23%)
Feb 09, 2023
406.94
407.10
398.50
399.75
79,881,224
-3.50(-0.87%)
Feb 08, 2023
405.68
407.06
402.54
403.25
77,414,704
-4.46(-1.09%)
Feb 07, 2023
401.50
408.98
400.22
407.71
92,484,400
+5.26(+1.31%)
Feb 06, 2023
402.40
403.88
400.74
402.44
61,198,528
-2.48(-0.61%)
Feb 03, 2023
404.17
409.45
403.68
404.92
96,501,744
-4.35(-1.06%)
Feb 02, 2023
407.38
410.77
405.44
409.27
103,322,552
+5.87(+1.46%)
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
.