Skip to main content

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

544.43 -0.40 (-0.07%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 84.76 85.29 84.40 85.04 69,113,920 +0.16(+0.19%)
Aug 31, 2004 84.54 84.92 84.11 84.88 57,869,508 +0.44(+0.52%)
Aug 30, 2004 84.98 85.06 84.38 84.44 34,988,392 -0.70(-0.83%)
Aug 27, 2004 84.98 85.28 84.84 85.14 32,599,792 +0.27(+0.32%)
Aug 26, 2004 84.79 85.04 84.69 84.88 34,863,124 +0.00(+0.00%)
Aug 25, 2004 84.29 85.01 83.96 84.88 50,508,800 +0.57(+0.68%)
Aug 24, 2004 84.56 84.59 83.92 84.30 40,010,372 +0.11(+0.14%)
Aug 23, 2004 84.46 84.62 84.07 84.19 44,170,788 -0.21(-0.25%)
Aug 20, 2004 83.74 84.52 83.66 84.40 58,754,240 +0.59(+0.70%)
Aug 19, 2004 83.89 84.05 83.41 83.81 52,324,204 -0.24(-0.29%)
Aug 18, 2004 82.92 84.17 82.88 84.06 56,493,260 +0.86(+1.03%)
Aug 17, 2004 83.08 83.49 82.91 83.20 53,395,592 +0.47(+0.56%)
Aug 16, 2004 81.85 83.00 81.82 82.74 59,882,436 +0.85(+1.04%)
Aug 13, 2004 81.84 82.01 81.43 81.89 54,506,384 +0.16(+0.20%)
Aug 12, 2004 82.22 82.47 81.46 81.73 65,506,276 -0.90(-1.09%)
Aug 11, 2004 82.25 82.76 81.82 82.63 69,411,184 -0.17(-0.20%)
Aug 10, 2004 81.98 82.82 81.94 82.80 73,438,872 +1.05(+1.29%)
Aug 09, 2004 81.76 82.11 81.64 81.74 49,061,476 +0.11(+0.14%)
Aug 06, 2004 82.23 82.48 81.45 81.63 97,844,544 -1.18(-1.43%)
Aug 05, 2004 84.26 84.33 82.71 82.81 66,543,500 -1.38(-1.63%)
Aug 04, 2004 83.95 84.61 83.76 84.19 53,460,388 -0.01(-0.01%)
Aug 03, 2004 84.75 84.85 84.16 84.20 53,560,260 -0.66(-0.77%)
Aug 02, 2004 84.18 85.07 84.07 84.85 50,799,524 +0.18(+0.21%)
Jul 30, 2004 84.28 84.72 84.11 84.68 54,439,496 +0.21(+0.24%)
Jul 29, 2004 84.45 84.70 84.04 84.47 68,530,376 +0.36(+0.43%)
Jul 28, 2004 83.69 84.32 82.96 84.11 86,495,544 +0.25(+0.30%)
Jul 27, 2004 83.31 84.12 83.25 83.86 67,166,304 +0.78(+0.94%)
Jul 26, 2004 83.43 83.60 82.67 83.08 65,045,128 -0.16(-0.19%)
Jul 23, 2004 83.75 83.81 83.03 83.24 64,940,412 -0.70(-0.84%)
Jul 22, 2004 83.55 84.33 83.10 83.94 95,118,752 +0.23(+0.27%)
Jul 21, 2004 85.43 85.61 83.62 83.72 73,648,960 -1.57(-1.85%)
Jul 20, 2004 84.44 85.49 84.23 85.29 61,911,332 +1.07(+1.27%)
Jul 19, 2004 84.61 84.77 84.03 84.22 51,833,736 -0.36(-0.42%)
Jul 16, 2004 85.24 85.31 84.37 84.58 53,502,276 -0.07(-0.08%)
Jul 15, 2004 85.37 85.50 84.57 84.65 50,313,636 -0.55(-0.65%)
Jul 14, 2004 85.00 85.86 84.89 85.20 70,998,040 -0.26(-0.30%)
Jul 13, 2004 85.50 85.58 85.26 85.46 35,103,584 +0.06(+0.07%)
Jul 12, 2004 85.20 85.59 84.80 85.40 46,719,084 +0.04(+0.04%)
Jul 09, 2004 85.31 85.52 85.09 85.36 35,882,156 +0.24(+0.28%)
Jul 08, 2004 85.42 85.81 84.95 85.12 59,286,072 -0.61(-0.71%)
Jul 07, 2004 85.42 86.00 85.37 85.73 39,333,504 +0.25(+0.29%)
Jul 06, 2004 85.85 85.91 85.28 85.48 50,672,160 -0.76(-0.88%)
Jul 02, 2004 86.45 86.55 86.02 86.24 45,317,704 -0.05(-0.05%)
Jul 01, 2004 87.28 87.40 86.01 86.28 75,632,304 -1.21(-1.39%)
Jun 30, 2004 87.15 87.70 86.82 87.50 68,865,216 +0.47(+0.54%)
Jun 29, 2004 86.71 87.22 86.65 87.03 37,211,280 +0.36(+0.41%)
Jun 28, 2004 87.50 87.56 86.64 86.67 54,048,112 -0.30(-0.34%)
Jun 25, 2004 87.40 87.81 86.85 86.97 43,030,940 -0.42(-0.48%)
Jun 24, 2004 87.47 87.80 87.29 87.39 51,587,912 -0.27(-0.31%)
Jun 23, 2004 86.77 87.73 86.65 87.66 46,816,076 +0.75(+0.86%)
Jun 22, 2004 86.43 87.00 86.08 86.92 48,880,448 +0.44(+0.50%)
Jun 21, 2004 86.90 87.20 86.43 86.48 32,388,918 -0.33(-0.38%)
Jun 18, 2004 86.53 87.26 86.47 86.81 41,632,836 -0.15(-0.18%)
Jun 17, 2004 86.93 87.15 86.58 86.96 37,273,848 -0.13(-0.15%)
Jun 16, 2004 87.09 87.24 86.86 87.09 34,869,276 -0.02(-0.02%)
Jun 15, 2004 87.02 87.43 86.72 87.11 49,015,664 +0.61(+0.71%)
Jun 14, 2004 86.95 86.98 86.23 86.50 45,341,660 -0.86(-0.99%)
Jun 10, 2004 87.12 87.36 87.04 87.36 28,429,690 +0.43(+0.49%)
Jun 09, 2004 87.48 87.63 86.88 86.93 48,187,220 -0.82(-0.93%)
Jun 08, 2004 87.37 87.79 87.22 87.75 43,005,808 +0.12(+0.14%)
Jun 07, 2004 86.71 87.71 86.65 87.63 41,465,548 +1.31(+1.52%)
Jun 04, 2004 86.31 86.77 86.11 86.31 42,886,300 +0.68(+0.79%)
Jun 03, 2004 86.18 86.47 85.62 85.63 50,695,592 -0.79(-0.92%)
Jun 02, 2004 86.35 86.69 85.92 86.43 52,073,408 +0.32(+0.37%)
Jun 01, 2004 85.92 86.22 85.46 86.11 53,753,072 -0.11(-0.13%)
May 28, 2004 86.12 86.24 85.84 86.22 30,592,102 -0.01(-0.01%)
May 27, 2004 85.98 86.35 85.61 86.23 59,321,676 +0.48(+0.56%)
May 26, 2004 85.30 85.79 85.19 85.75 47,100,124 +0.30(+0.35%)
May 25, 2004 83.96 85.55 83.73 85.45 67,698,272 +1.21(+1.43%)
May 24, 2004 84.44 84.62 83.79 84.24 53,637,752 +0.35(+0.42%)
May 21, 2004 84.01 84.46 83.63 83.89 62,164,092 +0.15(+0.17%)
May 20, 2004 83.62 83.94 83.30 83.75 49,906,940 +0.27(+0.32%)
May 19, 2004 84.42 84.94 83.39 83.48 72,021,392 -0.29(-0.35%)
May 18, 2004 83.65 83.99 83.52 83.77 39,539,276 +0.42(+0.50%)
May 17, 2004 83.19 83.65 82.82 83.35 72,099,800 -0.72(-0.85%)
May 14, 2004 84.02 84.60 83.48 84.07 70,858,640 +0.04(+0.05%)
May 13, 2004 83.85 84.65 83.75 84.03 75,279,016 -0.35(-0.42%)
May 12, 2004 83.74 84.45 82.55 84.38 118,983,160 +0.53(+0.64%)
May 11, 2004 83.62 84.07 83.52 83.84 63,288,888 +0.70(+0.85%)
May 10, 2004 83.61 83.84 82.78 83.14 98,647,328 -0.86(-1.03%)
May 07, 2004 84.97 85.74 84.01 84.01 79,793,376 -1.41(-1.65%)
May 06, 2004 85.58 86.01 84.80 85.42 72,007,776 -0.74(-0.86%)
May 05, 2004 85.88 86.30 85.69 86.16 45,069,000 +0.55(+0.64%)
May 04, 2004 85.75 86.53 85.30 85.61 67,015,908 -0.07(-0.08%)
May 03, 2004 85.08 85.79 85.07 85.68 44,196,708 +0.91(+1.07%)
Apr 30, 2004 85.66 85.85 84.72 84.77 63,727,916 -0.66(-0.78%)
Apr 29, 2004 86.11 86.57 84.92 85.43 91,248,400 -0.76(-0.88%)
Apr 28, 2004 87.01 87.10 85.95 86.19 65,685,868 -1.13(-1.29%)
Apr 27, 2004 87.27 87.95 87.06 87.32 56,927,968 +0.08(+0.09%)
Apr 26, 2004 87.47 87.81 86.79 87.24 46,556,508 -0.12(-0.14%)
Apr 23, 2004 87.41 87.53 86.93 87.37 38,513,044 +0.08(+0.10%)
Apr 22, 2004 85.93 87.60 85.90 87.28 81,345,680 +1.21(+1.40%)
Apr 21, 2004 85.72 86.29 85.46 86.08 65,844,384 +0.57(+0.67%)
Apr 20, 2004 87.15 87.34 85.40 85.50 69,841,440 -1.46(-1.68%)
Apr 19, 2004 86.76 87.08 86.53 86.96 37,014,936 +0.00(+0.00%)
Apr 16, 2004 86.60 87.13 86.31 86.96 61,599,276 +0.66(+0.77%)
Apr 15, 2004 86.67 86.92 85.84 86.30 80,677,712 -0.33(-0.38%)
Apr 14, 2004 86.03 86.82 85.98 86.63 81,601,976 +0.14(+0.16%)
Apr 13, 2004 88.05 88.08 86.34 86.49 73,611,000 -1.23(-1.40%)
Apr 12, 2004 87.53 87.92 87.53 87.72 30,238,942 +0.34(+0.39%)
Apr 08, 2004 88.17 88.17 86.89 87.37 61,441,152 -0.20(-0.23%)
Apr 07, 2004 87.84 87.84 87.18 87.57 60,082,576 -0.21(-0.23%)
Apr 06, 2004 87.73 87.99 87.57 87.78 37,290,604 -0.28(-0.32%)
Apr 05, 2004 87.44 88.15 87.43 88.06 39,636,660 +0.48(+0.55%)
Apr 02, 2004 87.71 87.73 87.02 87.58 66,754,900 +0.66(+0.76%)
Apr 01, 2004 86.38 86.99 86.37 86.92 59,086,584 +0.52(+0.60%)
Mar 31, 2004 86.32 86.63 85.85 86.40 63,616,524 +0.10(+0.12%)
Mar 30, 2004 85.79 86.38 85.73 86.30 51,131,084 +0.29(+0.34%)
Mar 29, 2004 85.28 86.13 85.24 86.01 57,749,344 +1.19(+1.41%)
Mar 26, 2004 84.77 85.40 84.65 84.82 48,973,252 +0.02(+0.03%)
Mar 25, 2004 84.10 85.03 83.88 84.80 65,442,660 +1.11(+1.32%)
Mar 24, 2004 83.72 84.14 83.16 83.69 67,537,264 +0.07(+0.08%)
Mar 23, 2004 84.23 84.34 83.55 83.62 70,840,440 -0.15(-0.17%)
Mar 22, 2004 84.45 84.47 83.35 83.77 82,152,920 -1.08(-1.27%)
Mar 19, 2004 85.88 86.00 84.83 84.85 63,676,080 -1.54(-1.78%)
Mar 18, 2004 86.11 86.53 85.51 86.38 78,575,904 +0.02(+0.03%)
Mar 17, 2004 85.70 86.53 85.64 86.36 54,832,444 +0.95(+1.12%)
Mar 16, 2004 85.40 85.61 84.68 85.40 78,683,768 +0.45(+0.53%)
Mar 15, 2004 85.77 85.83 84.72 84.95 75,530,336 -1.05(-1.23%)
Mar 12, 2004 85.36 86.11 85.24 86.01 70,719,624 +1.12(+1.31%)
Mar 11, 2004 85.87 86.53 84.88 84.89 117,087,512 -1.12(-1.30%)
Mar 10, 2004 87.64 87.68 85.99 86.01 88,764,632 -1.47(-1.68%)
Mar 09, 2004 87.93 88.02 87.28 87.47 52,032,308 -0.35(-0.40%)
Mar 08, 2004 88.88 89.09 87.79 87.83 51,428,872 -1.08(-1.22%)
Mar 05, 2004 88.18 89.35 88.07 88.91 73,201,552 +0.30(+0.34%)
Mar 04, 2004 88.41 88.70 88.25 88.61 27,586,716 +0.23(+0.26%)
Mar 03, 2004 88.05 88.52 87.79 88.38 41,043,408 +0.16(+0.18%)
Mar 02, 2004 88.57 89.36 88.03 88.22 50,536,420 -0.52(-0.59%)
Mar 01, 2004 88.18 88.88 88.05 88.74 43,452,688 +0.87(+0.99%)
Feb 27, 2004 88.00 88.42 87.57 87.87 51,410,156 +0.06(+0.07%)
Feb 26, 2004 87.56 88.08 87.35 87.81 38,857,696 +0.05(+0.06%)
Feb 25, 2004 87.44 87.90 87.34 87.76 40,885,416 +0.37(+0.42%)
Feb 24, 2004 87.30 87.85 86.35 87.39 57,543,184 -0.15(-0.17%)
Feb 23, 2004 88.02 88.05 87.22 87.54 47,601,848 -0.22(-0.25%)
Feb 20, 2004 88.22 88.28 87.34 87.76 61,167,316 -0.27(-0.30%)
Feb 19, 2004 88.87 88.92 87.90 88.03 66,998,368 -0.33(-0.37%)
Feb 18, 2004 88.77 89.08 88.12 88.36 37,516,268 -0.39(-0.44%)
Feb 17, 2004 88.50 88.95 88.44 88.75 31,402,612 +0.79(+0.90%)
Feb 13, 2004 88.48 88.77 87.66 87.95 58,565,616 -0.40(-0.45%)
Feb 12, 2004 88.60 88.83 88.30 88.35 36,429,172 -0.32(-0.36%)
Feb 11, 2004 87.70 88.92 87.22 88.67 56,260,264 +0.93(+1.06%)
Feb 10, 2004 87.31 87.96 87.29 87.74 36,563,732 +0.28(+0.32%)
Feb 09, 2004 87.60 87.76 87.31 87.46 32,541,282 +0.02(+0.03%)
Feb 06, 2004 86.65 87.63 86.48 87.44 48,744,840 +0.97(+1.12%)
Feb 05, 2004 86.39 86.74 86.16 86.47 47,120,280 +0.25(+0.29%)
Feb 04, 2004 86.47 86.89 86.17 86.21 51,875,492 -0.71(-0.82%)
Feb 03, 2004 86.89 87.20 86.66 86.92 32,932,532 -0.15(-0.17%)
Feb 02, 2004 86.86 87.61 86.42 87.07 50,855,808 +0.37(+0.43%)
Jan 30, 2004 86.72 86.88 86.40 86.69 40,569,824 +0.00(+0.00%)
Jan 29, 2004 86.76 86.98 85.99 86.69 78,695,544 +0.08(+0.10%)
Jan 28, 2004 87.84 88.07 86.28 86.61 69,235,648 -1.00(-1.14%)
Jan 27, 2004 88.43 89.00 87.59 87.61 46,302,308 -0.91(-1.03%)
Jan 26, 2004 87.43 88.57 87.38 88.52 39,890,340 +1.10(+1.26%)
Jan 23, 2004 87.86 88.14 87.05 87.42 65,407,320 -0.28(-0.32%)
Jan 22, 2004 87.96 88.15 87.53 87.70 39,157,844 -0.23(-0.26%)
Jan 21, 2004 87.19 88.08 86.88 87.93 40,244,152 +0.69(+0.79%)
Jan 20, 2004 87.50 87.59 86.95 87.24 39,112,684 -0.02(-0.03%)
Jan 16, 2004 87.12 87.33 86.81 87.27 41,790,172 +0.34(+0.40%)
Jan 15, 2004 86.76 87.14 86.01 86.92 50,306,960 +0.21(+0.25%)
Jan 14, 2004 86.14 86.83 86.08 86.71 39,454,060 +0.72(+0.84%)
Jan 13, 2004 86.40 86.50 85.38 85.99 71,059,040 -0.50(-0.58%)
Jan 12, 2004 85.98 86.52 85.84 86.50 43,937,400 +0.63(+0.74%)
Jan 09, 2004 86.62 86.71 85.77 85.86 70,789,656 -0.76(-0.87%)
Jan 08, 2004 86.27 86.64 86.15 86.62 48,184,732 +0.34(+0.40%)
Jan 07, 2004 85.86 86.37 85.48 86.27 39,492,020 +0.29(+0.34%)
Jan 06, 2004 85.69 86.12 85.56 85.98 26,842,176 +0.08(+0.10%)
Jan 05, 2004 85.40 85.96 85.25 85.90 36,612,820 +0.92(+1.09%)
Jan 02, 2004 85.37 85.71 84.59 84.98 49,851,700 -0.04(-0.04%)
Dec 31, 2003 84.97 85.20 84.68 85.01 41,239,752 +0.08(+0.09%)
Dec 30, 2003 84.92 85.01 84.69 84.94 25,631,776 +0.02(+0.02%)
Dec 29, 2003 84.11 85.01 84.07 84.92 29,500,554 +1.12(+1.33%)
Dec 26, 2003 83.81 84.10 83.75 83.81 10,875,411 +0.06(+0.07%)
Dec 24, 2003 83.67 83.94 83.60 83.75 10,544,767 -0.08(-0.10%)
Dec 23, 2003 83.64 84.00 83.56 83.83 32,404,496 +0.05(+0.06%)
Dec 22, 2003 83.20 83.78 83.10 83.78 36,173,532 +0.58(+0.70%)
Dec 19, 2003 83.50 83.55 82.95 83.20 54,278,360 -0.63(-0.75%)
Dec 18, 2003 82.89 83.83 82.81 83.82 38,109,100 +0.93(+1.12%)
Dec 17, 2003 82.63 82.89 82.36 82.89 30,204,778 +0.26(+0.31%)
Dec 16, 2003 82.20 82.89 82.14 82.63 43,062,356 +0.43(+0.52%)
Dec 15, 2003 82.61 83.45 82.11 82.20 50,619,408 -0.41(-0.50%)
Dec 12, 2003 82.48 82.66 81.48 82.61 44,690,840 +0.16(+0.19%)
Dec 11, 2003 81.50 82.58 81.49 82.45 59,281,488 +0.92(+1.12%)
Dec 10, 2003 81.57 81.73 80.95 81.54 48,314,976 -0.01(-0.01%)
Dec 09, 2003 82.18 82.45 81.39 81.55 54,836,636 -0.63(-0.77%)
Dec 08, 2003 81.71 82.23 81.50 82.18 42,483,400 +0.47(+0.58%)
Dec 05, 2003 81.84 82.10 81.45 81.71 32,557,514 -0.50(-0.60%)
Dec 04, 2003 81.87 82.28 81.70 82.20 47,228,664 +0.34(+0.41%)
Dec 03, 2003 82.00 82.57 81.80 81.87 51,076,892 -0.13(-0.16%)
Dec 02, 2003 82.20 82.33 81.80 82.00 46,249,948 -0.21(-0.25%)
Dec 01, 2003 81.32 82.26 81.59 82.20 50,525,424 +0.88(+1.08%)
Nov 28, 2003 81.19 81.48 81.13 81.32 13,754,351 +0.06(+0.08%)
Nov 26, 2003 80.97 81.32 80.51 81.26 43,217,992 +0.29(+0.36%)
Nov 25, 2003 80.67 81.30 80.56 80.97 49,165,932 +0.31(+0.38%)
Nov 24, 2003 79.52 80.81 79.97 80.67 37,817,984 +1.15(+1.44%)
Nov 21, 2003 79.64 79.70 79.16 79.52 37,562,476 +0.24(+0.30%)
Nov 20, 2003 80.00 80.40 79.26 79.28 70,104,408 -0.72(-0.90%)
Nov 19, 2003 79.33 80.22 79.39 80.00 39,028,908 +0.67(+0.85%)
Nov 18, 2003 80.16 80.56 79.22 79.33 53,828,600 -0.83(-1.04%)
Nov 17, 2003 80.15 80.32 79.48 80.16 57,910,872 -0.40(-0.50%)
Nov 14, 2003 81.25 81.71 80.44 80.57 64,476,120 -0.69(-0.85%)
Nov 13, 2003 80.99 81.39 80.81 81.25 38,269,708 +0.02(+0.03%)
Nov 12, 2003 80.33 81.34 80.34 81.23 36,643,448 +0.90(+1.12%)
Nov 11, 2003 80.35 80.48 80.06 80.33 34,757,100 -0.02(-0.03%)
Nov 10, 2003 80.68 80.86 80.22 80.35 33,278,622 -0.33(-0.41%)
Nov 07, 2003 81.29 81.53 80.65 80.68 41,657,704 -0.60(-0.74%)
Nov 06, 2003 80.67 81.32 80.29 81.29 37,156,040 +0.43(+0.53%)
Nov 05, 2003 81.34 80.96 80.14 80.86 43,910,044 +0.06(+0.08%)
Nov 04, 2003 81.34 81.19 80.66 80.80 40,908,060 -0.54(-0.67%)
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.