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 )

546.78 -0.32 (-0.06%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 18, 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 (%)
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%)
Sep 01, 2004 85.03 85.56 84.67 85.32 68,891,664 +0.16(+0.19%)
Aug 31, 2004 84.81 85.20 84.38 85.16 57,683,412 +0.44(+0.52%)
Aug 30, 2004 85.25 85.33 84.65 84.71 34,875,880 -0.71(-0.83%)
Aug 27, 2004 85.25 85.56 85.11 85.42 32,494,960 +0.27(+0.31%)
Aug 26, 2004 85.07 85.31 84.96 85.15 34,751,012 +0.00(+0.00%)
Aug 25, 2004 84.56 85.28 84.23 85.15 50,346,376 +0.57(+0.68%)
Aug 24, 2004 84.84 84.87 84.19 84.58 39,881,708 +0.11(+0.14%)
Aug 23, 2004 84.73 84.90 84.35 84.46 44,028,744 -0.21(-0.25%)
Aug 20, 2004 84.01 84.79 83.93 84.67 58,565,296 +0.59(+0.70%)
Aug 19, 2004 84.16 84.32 83.68 84.08 52,155,944 -0.25(-0.29%)
Aug 18, 2004 83.19 84.44 83.15 84.33 56,311,592 +0.86(+1.03%)
Aug 17, 2004 83.35 83.76 83.18 83.47 53,223,884 +0.47(+0.56%)
Aug 16, 2004 82.11 83.26 82.08 83.00 59,689,868 +0.85(+1.04%)
Aug 13, 2004 82.10 82.28 81.69 82.15 54,331,104 +0.16(+0.20%)
Aug 12, 2004 82.48 82.74 81.72 81.99 65,295,624 -0.90(-1.09%)
Aug 11, 2004 82.51 83.03 82.08 82.90 69,187,976 -0.17(-0.20%)
Aug 10, 2004 82.25 83.09 82.21 83.07 73,202,712 +1.06(+1.29%)
Aug 09, 2004 82.02 82.38 81.91 82.01 48,903,708 +0.11(+0.14%)
Aug 06, 2004 82.49 82.75 81.72 81.89 97,529,896 -1.19(-1.43%)
Aug 05, 2004 84.53 84.60 82.98 83.08 66,329,512 -1.38(-1.63%)
Aug 04, 2004 84.22 84.88 84.03 84.46 53,288,472 -0.01(-0.01%)
Aug 03, 2004 85.02 85.12 84.43 84.47 53,388,024 -0.66(-0.77%)
Aug 02, 2004 84.45 85.35 84.35 85.13 50,636,164 +0.18(+0.21%)
Jul 30, 2004 84.55 85.00 84.38 84.95 54,264,428 +0.21(+0.24%)
Jul 29, 2004 84.72 84.97 84.31 84.74 68,310,000 +0.36(+0.43%)
Jul 28, 2004 83.96 84.59 83.23 84.38 86,217,392 +0.25(+0.30%)
Jul 27, 2004 83.58 84.39 83.52 84.13 66,950,316 +0.78(+0.94%)
Jul 26, 2004 83.70 83.87 82.94 83.35 64,835,956 -0.16(-0.19%)
Jul 23, 2004 84.02 84.08 83.30 83.51 64,731,576 -0.71(-0.84%)
Jul 22, 2004 83.82 84.61 83.36 84.22 94,812,872 +0.23(+0.27%)
Jul 21, 2004 85.70 85.89 83.89 83.98 73,412,120 -1.58(-1.85%)
Jul 20, 2004 84.71 85.76 84.50 85.56 61,712,240 +1.07(+1.27%)
Jul 19, 2004 84.88 85.04 84.30 84.49 51,667,052 -0.36(-0.42%)
Jul 16, 2004 85.51 85.59 84.64 84.85 53,330,224 -0.07(-0.08%)
Jul 15, 2004 85.64 85.77 84.84 84.92 50,151,836 -0.55(-0.65%)
Jul 14, 2004 85.27 86.14 85.17 85.47 70,769,728 -0.26(-0.30%)
Jul 13, 2004 85.78 85.86 85.53 85.73 34,990,696 +0.06(+0.07%)
Jul 12, 2004 85.47 85.87 85.07 85.67 46,568,844 +0.04(+0.04%)
Jul 09, 2004 85.59 85.79 85.36 85.63 35,766,768 +0.24(+0.28%)
Jul 08, 2004 85.69 86.08 85.23 85.40 59,095,420 -0.61(-0.71%)
Jul 07, 2004 85.69 86.28 85.65 86.01 39,207,016 +0.25(+0.29%)
Jul 06, 2004 86.12 86.18 85.56 85.76 50,509,208 -0.76(-0.88%)
Jul 02, 2004 86.73 86.83 86.30 86.51 45,171,972 -0.05(-0.05%)
Jul 01, 2004 87.56 87.68 86.28 86.56 75,389,088 -1.22(-1.39%)
Jun 30, 2004 87.43 87.98 87.10 87.78 68,643,760 +0.47(+0.54%)
Jun 29, 2004 86.99 87.50 86.93 87.31 37,091,616 +0.36(+0.41%)
Jun 28, 2004 87.78 87.84 86.92 86.95 53,874,308 -0.30(-0.34%)
Jun 25, 2004 87.69 88.09 87.13 87.25 42,892,564 -0.42(-0.48%)
Jun 24, 2004 87.76 88.09 87.57 87.67 51,422,016 -0.28(-0.31%)
Jun 23, 2004 87.05 88.02 86.93 87.95 46,665,528 +0.75(+0.86%)
Jun 22, 2004 86.71 87.28 86.35 87.20 48,723,260 +0.44(+0.50%)
Jun 21, 2004 87.18 87.48 86.71 86.76 32,284,764 -0.33(-0.38%)
Jun 18, 2004 86.81 87.54 86.74 87.09 41,498,952 -0.15(-0.18%)
Jun 17, 2004 87.21 87.43 86.86 87.24 37,153,984 -0.13(-0.15%)
Jun 16, 2004 87.37 87.53 87.14 87.37 34,757,148 -0.02(-0.02%)
Jun 15, 2004 87.30 87.71 87.00 87.39 48,858,040 +0.61(+0.71%)
Jun 14, 2004 87.23 87.26 86.51 86.77 45,195,852 -0.87(-0.99%)
Jun 10, 2004 87.40 87.64 87.32 87.64 28,338,266 +0.43(+0.49%)
Jun 09, 2004 87.76 87.91 87.16 87.21 48,032,260 -0.82(-0.93%)
Jun 08, 2004 87.66 88.08 87.50 88.03 42,867,512 +0.12(+0.14%)
Jun 07, 2004 86.99 87.99 86.93 87.91 41,332,204 +1.32(+1.52%)
Jun 04, 2004 86.59 87.05 86.38 86.59 42,748,388 +0.68(+0.79%)
Jun 03, 2004 86.46 86.75 85.89 85.91 50,532,564 -0.80(-0.92%)
Jun 02, 2004 86.63 86.97 86.19 86.71 51,905,952 +0.32(+0.37%)
Jun 01, 2004 86.19 86.50 85.74 86.38 53,580,216 -0.12(-0.13%)
May 28, 2004 86.40 86.51 86.12 86.50 30,493,724 -0.01(-0.01%)
May 27, 2004 86.25 86.63 85.89 86.51 59,130,908 +0.48(+0.56%)
May 26, 2004 85.58 86.06 85.46 86.02 46,948,660 +0.30(+0.35%)
May 25, 2004 84.23 85.82 84.00 85.72 67,480,568 +1.21(+1.43%)
May 24, 2004 84.71 84.89 84.06 84.51 53,465,264 +0.35(+0.42%)
May 21, 2004 84.28 84.73 83.90 84.16 61,964,188 +0.15(+0.17%)
May 20, 2004 83.89 84.21 83.57 84.02 49,746,448 +0.27(+0.32%)
May 19, 2004 84.69 85.21 83.66 83.75 71,789,784 -0.29(-0.35%)
May 18, 2004 83.92 84.26 83.79 84.04 39,412,124 +0.42(+0.50%)
May 17, 2004 83.46 83.92 83.09 83.62 71,867,944 -0.72(-0.85%)
May 14, 2004 84.29 84.87 83.75 84.34 70,630,776 +0.04(+0.05%)
May 13, 2004 84.12 84.93 84.02 84.30 75,036,936 -0.35(-0.42%)
May 12, 2004 84.01 84.72 82.82 84.65 118,600,536 +0.54(+0.64%)
May 11, 2004 83.89 84.35 83.79 84.12 63,085,364 +0.71(+0.85%)
May 10, 2004 83.88 84.12 83.05 83.41 98,330,096 -0.87(-1.03%)
May 07, 2004 85.24 86.02 84.28 84.28 79,536,776 -1.42(-1.65%)
May 06, 2004 85.86 86.29 85.07 85.69 71,776,216 -0.74(-0.86%)
May 05, 2004 86.15 86.58 85.96 86.44 44,924,068 +0.55(+0.64%)
May 04, 2004 86.03 86.81 85.58 85.89 66,800,400 -0.07(-0.08%)
May 03, 2004 85.36 86.06 85.34 85.95 44,054,580 +0.91(+1.07%)
Apr 30, 2004 85.93 86.13 85.00 85.04 63,522,980 -0.67(-0.78%)
Apr 29, 2004 86.39 86.85 85.20 85.71 90,954,968 -0.76(-0.88%)
Apr 28, 2004 87.29 87.38 86.22 86.47 65,474,636 -1.13(-1.29%)
Apr 27, 2004 87.55 88.23 87.34 87.60 56,744,900 +0.08(+0.09%)
Apr 26, 2004 87.76 88.09 87.07 87.53 46,406,796 -0.12(-0.14%)
Apr 23, 2004 87.69 87.81 87.21 87.65 38,389,196 +0.08(+0.10%)
Apr 22, 2004 86.21 87.89 86.18 87.56 81,084,088 +1.21(+1.40%)
Apr 21, 2004 85.99 86.57 85.74 86.35 65,632,640 +0.57(+0.67%)
Apr 20, 2004 87.43 87.62 85.67 85.78 69,616,848 -1.46(-1.68%)
Apr 19, 2004 87.04 87.36 86.81 87.24 36,895,904 +0.00(+0.00%)
Apr 16, 2004 86.88 87.41 86.59 87.24 61,401,188 +0.67(+0.77%)
Apr 15, 2004 86.95 87.20 86.12 86.58 80,418,272 -0.33(-0.38%)
Apr 14, 2004 86.31 87.10 86.26 86.91 81,339,560 +0.14(+0.16%)
Apr 13, 2004 88.34 88.37 86.62 86.77 73,374,280 -1.23(-1.40%)
Apr 12, 2004 87.82 88.20 87.81 88.00 30,141,700 +0.34(+0.39%)
Apr 08, 2004 88.45 88.45 87.17 87.66 61,243,572 -0.20(-0.23%)
Apr 07, 2004 88.12 88.12 87.46 87.86 59,889,364 -0.21(-0.23%)
Apr 06, 2004 88.01 88.28 87.85 88.06 37,170,684 -0.28(-0.32%)
Apr 05, 2004 87.73 88.43 87.71 88.35 39,509,200 +0.48(+0.55%)
Apr 02, 2004 87.99 88.02 87.30 87.86 66,540,232 +0.66(+0.76%)
Apr 01, 2004 86.66 87.27 86.64 87.20 58,896,576 +0.52(+0.60%)
Mar 31, 2004 86.60 86.91 86.13 86.68 63,411,948 +0.10(+0.12%)
Mar 30, 2004 86.07 86.66 86.01 86.58 50,966,656 +0.29(+0.34%)
Mar 29, 2004 85.56 86.41 85.52 86.29 57,563,636 +1.20(+1.41%)
Mar 26, 2004 85.04 85.68 84.92 85.10 48,815,768 +0.02(+0.03%)
Mar 25, 2004 84.37 85.30 84.15 85.07 65,232,212 +1.11(+1.32%)
Mar 24, 2004 83.98 84.41 83.43 83.96 67,320,080 +0.07(+0.08%)
Mar 23, 2004 84.50 84.61 83.82 83.89 70,612,640 -0.15(-0.17%)
Mar 22, 2004 84.72 84.74 83.62 84.04 81,888,736 -1.08(-1.27%)
Mar 19, 2004 86.15 86.28 85.10 85.12 63,471,312 -1.54(-1.78%)
Mar 18, 2004 86.38 86.81 85.79 86.66 78,323,224 +0.02(+0.03%)
Mar 17, 2004 85.98 86.81 85.92 86.64 54,656,116 +0.96(+1.12%)
Mar 16, 2004 85.67 85.89 84.95 85.68 78,430,736 +0.45(+0.53%)
Mar 15, 2004 86.05 86.11 85.00 85.23 75,287,448 -1.06(-1.23%)
Mar 12, 2004 85.63 86.38 85.52 86.28 70,492,208 +1.12(+1.31%)
Mar 11, 2004 86.15 86.81 85.15 85.17 116,710,984 -1.12(-1.30%)
Mar 10, 2004 87.92 87.96 86.27 86.28 88,479,192 -1.47(-1.68%)
Mar 09, 2004 88.22 88.30 87.56 87.76 51,864,984 -0.35(-0.40%)
Mar 08, 2004 89.17 89.38 88.07 88.11 51,263,488 -1.09(-1.22%)
Mar 05, 2004 88.46 89.63 88.35 89.20 72,966,152 +0.30(+0.34%)
Mar 04, 2004 88.69 88.98 88.54 88.90 27,498,004 +0.23(+0.26%)
Mar 03, 2004 88.33 88.81 88.08 88.67 40,911,420 +0.16(+0.18%)
Mar 02, 2004 88.86 89.65 88.32 88.51 50,373,908 -0.52(-0.59%)
Mar 01, 2004 88.47 89.17 88.33 89.03 43,312,956 +0.87(+0.99%)
Feb 27, 2004 88.28 88.71 87.86 88.15 51,244,832 +0.06(+0.07%)
Feb 26, 2004 87.84 88.36 87.63 88.09 38,732,740 +0.05(+0.06%)
Feb 25, 2004 87.73 88.19 87.62 88.04 40,753,936 +0.37(+0.42%)
Feb 24, 2004 87.58 88.13 86.63 87.67 57,358,136 -0.15(-0.17%)
Feb 23, 2004 88.31 88.34 87.50 87.82 47,448,772 -0.22(-0.25%)
Feb 20, 2004 88.51 88.57 87.62 88.05 60,970,616 -0.27(-0.30%)
Feb 19, 2004 89.16 89.20 88.19 88.32 66,782,916 -0.33(-0.37%)
Feb 18, 2004 89.06 89.37 88.41 88.64 37,395,624 -0.39(-0.44%)
Feb 17, 2004 88.79 89.23 88.73 89.04 31,301,630 +0.80(+0.90%)
Feb 13, 2004 88.77 89.06 87.95 88.24 58,377,284 -0.40(-0.45%)
Feb 12, 2004 88.89 89.11 88.58 88.64 36,312,024 -0.32(-0.36%)
Feb 11, 2004 87.99 89.20 87.50 88.96 56,079,344 +0.94(+1.06%)
Feb 10, 2004 87.59 88.25 87.57 88.02 36,446,152 +0.28(+0.32%)
Feb 09, 2004 87.89 88.04 87.59 87.74 32,436,636 +0.02(+0.03%)
Feb 06, 2004 86.93 87.91 86.76 87.72 48,588,088 +0.97(+1.12%)
Feb 05, 2004 86.67 87.02 86.44 86.74 46,968,752 +0.25(+0.29%)
Feb 04, 2004 86.75 87.17 86.45 86.49 51,708,672 -0.71(-0.82%)
Feb 03, 2004 87.17 87.48 86.94 87.20 32,826,628 -0.15(-0.17%)
Feb 02, 2004 87.14 87.89 86.70 87.35 50,692,268 +0.38(+0.43%)
Jan 30, 2004 87.00 87.16 86.68 86.97 40,439,360 +0.00(+0.00%)
Jan 29, 2004 87.04 87.26 86.27 86.97 78,442,480 +0.08(+0.10%)
Jan 28, 2004 88.12 88.35 86.56 86.89 69,013,008 -1.00(-1.14%)
Jan 27, 2004 88.71 89.29 87.87 87.89 46,153,412 -0.91(-1.03%)
Jan 26, 2004 87.71 88.85 87.66 88.81 39,762,060 +1.10(+1.26%)
Jan 23, 2004 88.14 88.42 87.33 87.70 65,196,984 -0.28(-0.32%)
Jan 22, 2004 88.25 88.43 87.82 87.99 39,031,920 -0.23(-0.26%)
Jan 21, 2004 87.47 88.37 87.16 88.22 40,114,736 +0.69(+0.79%)
Jan 20, 2004 87.78 87.87 87.23 87.53 38,986,904 -0.02(-0.03%)
Jan 16, 2004 87.40 87.61 87.09 87.55 41,655,784 +0.34(+0.40%)
Jan 15, 2004 87.04 87.42 86.28 87.20 50,145,184 +0.21(+0.25%)
Jan 14, 2004 86.42 87.11 86.35 86.99 39,327,184 +0.72(+0.84%)
Jan 13, 2004 86.68 86.78 85.66 86.27 70,830,528 -0.51(-0.58%)
Jan 12, 2004 86.26 86.80 86.12 86.77 43,796,108 +0.64(+0.74%)
Jan 09, 2004 86.90 86.99 86.05 86.14 70,562,008 -0.76(-0.87%)
Jan 08, 2004 86.55 86.92 86.43 86.90 48,029,780 +0.34(+0.40%)
Jan 07, 2004 86.14 86.65 85.76 86.55 39,365,024 +0.29(+0.34%)
Jan 06, 2004 85.96 86.40 85.84 86.26 26,755,858 +0.08(+0.10%)
Jan 05, 2004 85.67 86.24 85.53 86.18 36,495,080 +0.93(+1.09%)
Jan 02, 2004 85.64 85.99 84.87 85.25 49,691,388 -0.04(-0.04%)
Dec 31, 2003 85.24 85.47 84.95 85.29 41,107,136 +0.08(+0.09%)
Dec 30, 2003 85.20 85.28 84.96 85.21 25,549,350 +0.02(+0.02%)
Dec 29, 2003 84.38 85.28 84.35 85.20 29,405,688 +1.12(+1.33%)
Dec 26, 2003 84.08 84.37 84.02 84.08 10,840,438 +0.06(+0.07%)
Dec 24, 2003 83.94 84.22 83.87 84.02 10,510,857 -0.08(-0.10%)
Dec 23, 2003 83.91 84.27 83.83 84.10 32,300,290 +0.05(+0.06%)
Dec 22, 2003 83.46 84.05 83.37 84.05 36,057,204 +0.58(+0.70%)
Dec 19, 2003 83.77 83.82 83.22 83.46 54,103,812 -0.63(-0.75%)
Dec 18, 2003 83.16 84.10 83.07 84.09 37,986,548 +0.93(+1.12%)
Dec 17, 2003 82.90 83.16 82.62 83.16 30,107,646 +0.26(+0.31%)
Dec 16, 2003 82.47 83.16 82.41 82.90 42,923,876 +0.43(+0.52%)
Dec 15, 2003 82.88 83.72 82.38 82.47 50,456,628 -0.41(-0.50%)
Dec 12, 2003 82.75 82.93 81.74 82.88 44,547,124 +0.16(+0.19%)
Dec 11, 2003 81.76 82.85 81.75 82.72 59,090,852 +0.92(+1.12%)
Dec 10, 2003 81.83 81.99 81.21 81.80 48,159,604 -0.01(-0.01%)
Dec 09, 2003 82.44 82.72 81.66 81.81 54,660,292 -0.64(-0.77%)
Dec 08, 2003 81.97 82.50 81.76 82.44 42,346,784 +0.48(+0.58%)
Dec 05, 2003 82.10 82.36 81.72 81.97 32,452,816 -0.50(-0.60%)
Dec 04, 2003 82.13 82.54 81.96 82.47 47,076,788 +0.34(+0.41%)
Dec 03, 2003 82.26 82.84 82.06 82.13 50,912,640 -0.13(-0.16%)
Dec 02, 2003 82.47 82.60 82.06 82.26 46,101,220 -0.21(-0.25%)
Dec 01, 2003 81.59 82.53 81.85 82.47 50,362,948 +0.88(+1.08%)
Nov 28, 2003 81.46 81.75 81.40 81.59 13,710,120 +0.06(+0.08%)
Nov 26, 2003 81.23 81.59 80.77 81.52 43,079,012 +0.29(+0.36%)
Nov 25, 2003 80.93 81.56 80.82 81.23 49,007,828 +0.31(+0.38%)
Nov 24, 2003 79.78 81.07 80.23 80.93 37,696,372 +1.15(+1.44%)
Nov 21, 2003 79.89 79.96 79.42 79.78 37,441,684 +0.24(+0.30%)
Nov 20, 2003 80.26 80.66 79.52 79.54 69,878,968 -0.72(-0.90%)
Nov 19, 2003 79.59 80.48 79.65 80.26 38,903,400 +0.67(+0.85%)
Nov 18, 2003 80.42 80.82 79.48 79.59 53,655,500 -0.84(-1.04%)
Nov 17, 2003 80.41 80.58 79.74 80.42 57,724,644 -0.41(-0.50%)
Nov 14, 2003 81.52 81.97 80.70 80.83 64,268,780 -0.69(-0.85%)
Nov 13, 2003 81.25 81.66 81.07 81.52 38,146,644 +0.02(+0.03%)
Nov 12, 2003 80.59 81.60 80.60 81.49 36,525,612 +0.90(+1.12%)
Nov 11, 2003 80.61 80.74 80.32 80.59 34,645,328 -0.02(-0.03%)
Nov 10, 2003 80.94 81.12 80.48 80.61 33,171,606 -0.33(-0.41%)
Nov 07, 2003 81.55 81.79 80.91 80.94 41,523,744 -0.61(-0.74%)
Nov 06, 2003 80.93 81.58 80.55 81.55 37,036,556 +0.43(+0.53%)
Nov 05, 2003 81.60 81.22 80.40 81.12 43,768,836 +0.06(+0.08%)
Nov 04, 2003 81.60 81.45 80.92 81.06 40,776,508 -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.