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 )

544.52 -0.31 (-0.06%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 26, 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 (%)
Feb 28, 2022 416.13 422.07 414.85 420.56 150,908,544 -1.08(-0.26%)
Feb 25, 2022 413.80 421.72 414.69 421.64 126,494,680 +9.10(+2.21%)
Feb 24, 2022 395.89 412.98 395.52 412.53 221,737,904 +4.95(+1.22%)
Feb 23, 2022 416.73 417.31 405.84 407.58 137,549,984 -6.18(-1.49%)
Feb 22, 2022 415.99 419.47 410.18 413.76 128,887,072 -4.49(-1.07%)
Feb 18, 2022 418.25 0 -2.73(-0.65%)
Feb 17, 2022 426.90 430.13 420.36 420.97 105,955,960 +1.79(+0.43%)
Feb 16, 2022 427.59 431.56 419.18 419.18 87,756,472 -10.50(-2.44%)
Feb 15, 2022 427.40 429.85 426.87 429.68 91,868,632 +6.63(+1.57%)
Feb 14, 2022 423.73 425.35 419.31 423.05 126,756,872 -1.19(-0.28%)
Feb 11, 2022 432.87 434.98 422.78 424.25 159,069,936 -8.53(-1.97%)
Feb 10, 2022 434.73 440.86 430.74 432.78 145,321,168 -7.92(-1.80%)
Feb 09, 2022 438.46 441.03 438.26 440.70 95,985,096 +6.36(+1.46%)
Feb 08, 2022 430.29 435.29 428.83 434.34 84,013,592 +3.54(+0.82%)
Feb 07, 2022 432.96 434.39 429.44 430.80 87,543,512 -1.39(-0.32%)
Feb 04, 2022 429.92 436.11 427.49 432.18 124,562,256 +2.02(+0.47%)
Feb 03, 2022 434.35 436.30 429.30 430.16 122,364,240 -7.19(-1.64%)
Feb 02, 2022 438.73 441.26 436.37 437.35 121,800,008 +3.32(+0.77%)
Feb 01, 2022 434.09 436.93 430.49 434.02 127,685,320 +3.22(+0.75%)
Jan 31, 2022 425.00 433.70 430.81 157,441,664 +5.12(+1.20%)
Jan 28, 2022 416.75 426.33 412.07 425.68 170,804,688 +10.32(+2.48%)
Jan 27, 2022 422.13 425.33 413.64 415.37 155,731,184 -1.98(-0.48%)
Jan 26, 2022 424.50 427.69 413.07 417.35 193,185,808 -0.90(-0.21%)
Jan 25, 2022 417.12 423.53 351.26 418.25 173,846,608 -4.59(-1.09%)
Jan 24, 2022 416.13 424.17 405.27 422.84 261,547,056 +0.98(+0.23%)
Jan 21, 2022 429.16 431.57 421.58 421.86 211,412,496 -8.21(-1.91%)
Jan 20, 2022 437.05 441.85 428.14 430.06 126,801,144 -5.30(-1.22%)
Jan 19, 2022 441.27 442.69 434.84 435.36 113,278,760 -4.32(-0.98%)
Jan 18, 2022 442.82 443.03 438.55 439.69 114,060,120 -7.93(-1.77%)
Jan 14, 2022 447.61 0 +0.18(+0.04%)
Jan 13, 2022 454.81 455.47 446.38 447.43 94,528,856 -6.25(-1.38%)
Jan 12, 2022 454.23 455.78 451.68 453.68 70,276,824 +1.22(+0.27%)
Jan 11, 2022 448.11 452.56 445.04 452.46 77,604,864 +4.08(+0.91%)
Jan 10, 2022 445.67 448.60 439.79 448.38 124,015,512 -0.56(-0.12%)
Jan 07, 2022 450.73 451.93 447.55 448.93 88,383,616 -1.78(-0.40%)
Jan 06, 2022 450.67 453.49 448.30 450.71 90,431,464 -0.42(-0.09%)
Jan 05, 2022 459.60 460.39 451.04 451.14 108,147,864 -8.83(-1.92%)
Jan 04, 2022 461.58 462.31 458.07 459.97 74,744,552 -0.15(-0.03%)
Jan 03, 2022 458.77 460.26 456.41 460.13 75,567,560 +2.65(+0.58%)
Dec 31, 2021 458.13 459.31 457.20 457.48 70,457,976 -1.16(-0.25%)
Dec 30, 2021 460.34 461.37 458.16 458.63 57,239,888 -1.27(-0.28%)
Dec 29, 2021 459.42 460.94 458.40 459.90 59,582,968 +0.59(+0.13%)
Dec 28, 2021 460.13 461.19 458.54 459.32 49,019,172 -0.38(-0.08%)
Dec 27, 2021 454.68 459.74 454.64 459.69 58,844,876 +6.42(+1.42%)
Dec 23, 2021 451.50 454.81 451.39 453.28 58,596,864 +2.80(+0.62%)
Dec 22, 2021 445.75 450.59 445.55 450.48 61,154,668 +4.46(+1.00%)
Dec 21, 2021 441.73 446.16 439.51 446.01 72,359,944 +8.89(+2.03%)
Dec 20, 2021 437.75 438.70 434.53 437.13 110,989,424 -5.81(-1.31%)
Dec 17, 2021 444.56 447.63 441.20 442.94 147,095,920 -4.76(-1.06%)
Dec 16, 2021 453.58 453.87 446.12 447.70 121,223,416 -3.98(-0.88%)
Dec 15, 2021 444.80 451.94 442.22 451.69 121,690,736 +6.95(+1.56%)
Dec 14, 2021 444.48 447.02 441.75 444.74 101,212,080 -3.08(-0.69%)
Dec 13, 2021 451.29 451.65 447.53 447.82 91,282,888 -4.00(-0.89%)
Dec 10, 2021 450.37 451.98 447.76 451.82 80,390,552 +4.21(+0.94%)
Dec 09, 2021 449.34 450.75 447.41 447.61 64,939,980 -3.21(-0.71%)
Dec 08, 2021 449.86 451.11 448.07 450.82 75,311,160 +1.36(+0.30%)
Dec 07, 2021 445.75 450.04 440.22 449.46 98,780,232 +9.11(+2.07%)
Dec 06, 2021 437.80 442.27 435.33 440.35 103,274,312 +5.15(+1.18%)
Dec 03, 2021 440.72 441.80 430.88 435.20 143,096,496 -3.82(-0.87%)
Dec 02, 2021 432.62 440.62 432.21 439.02 132,969,504 +6.62(+1.53%)
Dec 01, 2021 443.09 446.00 432.19 432.39 137,544,144 -4.86(-1.11%)
Nov 30, 2021 443.43 445.26 437.00 437.25 154,980,752 -8.68(-1.95%)
Nov 29, 2021 445.42 447.81 443.17 445.93 90,820,136 +5.40(+1.23%)
Nov 26, 2021 443.76 445.26 439.37 440.52 117,389,168 -10.05(-2.23%)
Nov 24, 2021 447.33 450.68 446.50 450.57 64,588,456 +1.20(+0.27%)
Nov 23, 2021 448.44 450.24 445.78 449.37 76,175,416 +0.60(+0.13%)
Nov 22, 2021 451.97 454.51 448.57 448.78 75,693,792 -1.27(-0.28%)
Nov 19, 2021 450.74 452.01 449.68 450.05 59,715,460 -0.81(-0.18%)
Nov 18, 2021 450.38 451.12 450.55 450.85 52,659,024 +1.16(+0.26%)
Nov 17, 2021 450.15 450.33 448.69 449.70 49,663,880 -0.72(-0.16%)
Nov 16, 2021 448.38 451.58 448.30 450.42 50,755,184 +1.78(+0.40%)
Nov 15, 2021 449.81 449.97 447.49 448.64 48,849,004 +0.15(+0.03%)
Nov 12, 2021 446.43 449.06 445.46 448.49 55,809,600 +3.36(+0.75%)
Nov 11, 2021 446.51 446.59 445.11 445.13 36,191,016 -2.86(-0.64%)
Nov 10, 2021 446.87 447.99 72,157,096 -0.60(-0.13%)
Nov 09, 2021 450.46 450.70 447.16 448.60 53,145,540 -1.97(-0.44%)
Nov 08, 2021 450.82 451.33 449.39 450.56 52,509,524 +0.86(+0.19%)
Nov 05, 2021 450.42 451.74 448.15 449.70 69,375,688 +1.55(+0.35%)
Nov 04, 2021 446.66 448.23 446.30 448.15 55,228,788 +2.10(+0.47%)
Nov 03, 2021 442.76 446.46 442.31 446.04 54,667,044 +2.71(+0.61%)
Nov 02, 2021 441.72 443.65 441.59 443.34 51,199,568 +1.78(+0.40%)
Nov 01, 2021 441.80 441.18 439.79 441.55 50,449,684 +0.76(+0.17%)
Oct 29, 2021 437.55 441.09 437.25 440.79 73,366,296 +0.89(+0.20%)
Oct 28, 2021 437.16 439.98 437.15 439.90 53,542,248 +4.20(+0.96%)
Oct 27, 2021 438.11 438.79 435.62 435.70 75,522,064 -1.94(-0.44%)
Oct 26, 2021 438.83 437.64 58,386,184 +0.39(+0.09%)
Oct 25, 2021 436.02 437.58 434.21 437.24 47,078,476 +2.33(+0.54%)
Oct 22, 2021 434.92 436.40 432.92 434.91 61,309,500 -0.45(-0.10%)
Oct 21, 2021 433.61 435.59 433.17 435.36 42,978,748 +1.13(+0.26%)
Oct 20, 2021 433.00 434.54 432.88 434.23 51,586,328 +1.70(+0.39%)
Oct 19, 2021 430.88 432.60 430.25 432.53 48,920,236 +3.31(+0.77%)
Oct 18, 2021 426.13 429.56 425.46 429.22 64,787,864 +1.27(+0.30%)
Oct 15, 2021 426.88 428.32 426.24 427.95 69,133,672 +3.23(+0.76%)
Oct 14, 2021 421.43 424.87 420.95 424.72 73,130,400 +7.03(+1.68%)
Oct 13, 2021 417.24 418.53 414.20 417.69 75,986,728 +1.50(+0.36%)
Oct 12, 2021 418.16 418.57 415.39 416.19 74,368,576 -1.03(-0.25%)
Oct 11, 2021 419.59 422.57 417.15 417.22 68,469,168 -3.04(-0.72%)
Oct 08, 2021 421.82 422.21 419.62 420.26 77,687,616 -0.77(-0.18%)
Oct 07, 2021 420.77 423.93 420.59 421.03 75,432,712 +3.61(+0.86%)
Oct 06, 2021 412.02 417.62 410.36 417.42 117,600,720 +1.73(+0.42%)
Oct 05, 2021 412.95 417.99 412.17 415.69 94,348,376 +4.28(+1.04%)
Oct 04, 2021 415.60 416.52 409.25 411.41 134,223,936 -5.37(-1.29%)
Oct 01, 2021 413.66 418.51 410.06 416.79 135,016,400 +4.90(+1.19%)
Sep 30, 2021 418.50 419.22 411.83 411.89 146,269,184 -5.10(-1.22%)
Sep 29, 2021 417.70 419.48 416.41 416.99 85,642,120 +0.70(+0.17%)
Sep 28, 2021 422.02 422.36 415.54 416.29 135,815,456 -8.56(-2.02%)
Sep 27, 2021 425.01 426.20 424.14 424.85 63,908,924 -1.22(-0.29%)
Sep 24, 2021 423.70 426.80 423.48 426.07 64,815,696 +0.70(+0.16%)
Sep 23, 2021 422.17 427.01 421.93 425.37 79,528,560 +5.11(+1.21%)
Sep 22, 2021 418.53 422.35 416.31 420.26 106,618,608 +4.06(+0.98%)
Sep 21, 2021 418.99 420.31 415.73 416.20 96,633,656 -0.39(-0.09%)
Sep 20, 2021 417.40 419.01 411.62 416.60 173,848,384 -7.06(-1.67%)
Sep 17, 2021 427.04 427.47 423.30 423.66 124,090,152 -4.17(-0.97%)
Sep 16, 2021 427.97 428.97 424.81 427.83 81,542,328 -0.68(-0.16%)
Sep 15, 2021 425.39 429.01 424.26 428.51 82,319,160 +3.55(+0.84%)
Sep 14, 2021 428.74 428.95 424.05 424.96 82,714,688 -2.31(-0.54%)
Sep 13, 2021 429.23 429.44 424.90 427.26 87,500,032 +1.09(+0.26%)
Sep 10, 2021 431.53 431.96 426.05 426.17 94,015,072 -3.39(-0.79%)
Sep 09, 2021 431.20 433.00 429.31 429.56 60,544,056 -1.85(-0.43%)
Sep 08, 2021 431.39 432.13 429.44 431.41 59,743,364 -0.53(-0.12%)
Sep 07, 2021 433.13 433.22 431.25 431.93 53,995,272 -1.55(-0.36%)
Sep 03, 2021 432.43 434.01 432.02 433.48 49,566,168 -0.11(-0.02%)
Sep 02, 2021 433.71 434.41 432.36 433.59 44,872,204 +1.33(+0.31%)
Sep 01, 2021 432.99 433.51 432.01 432.26 51,143,128 +0.23(+0.05%)
Aug 31, 2021 432.57 432.92 431.43 432.03 61,977,696 -0.64(-0.15%)
Aug 30, 2021 431.46 433.47 431.21 432.67 50,454,240 +1.89(+0.44%)
Aug 27, 2021 427.78 431.16 427.72 430.77 80,726,976 +3.82(+0.89%)
Aug 26, 2021 429.21 429.44 426.86 426.96 60,380,520 -2.54(-0.59%)
Aug 25, 2021 428.79 430.02 428.40 429.49 42,331,748 +0.90(+0.21%)
Aug 24, 2021 428.59 429.14 428.07 428.59 40,399,236 +0.68(+0.16%)
Aug 23, 2021 425.90 428.84 424.25 427.91 57,426,272 +3.73(+0.88%)
Aug 20, 2021 421.19 424.51 420.71 424.18 75,290,528 +3.35(+0.80%)
Aug 19, 2021 417.40 422.06 417.26 420.83 97,049,408 +0.65(+0.15%)
Aug 18, 2021 423.80 425.39 419.94 420.18 94,331,504 -4.65(-1.09%)
Aug 17, 2021 425.02 425.71 421.78 424.83 96,835,192 -2.80(-0.66%)
Aug 16, 2021 425.30 427.77 423.71 427.64 77,313,504 +1.00(+0.24%)
Aug 13, 2021 426.32 426.65 425.82 426.63 42,048,124 +0.77(+0.18%)
Aug 12, 2021 424.43 426.00 423.51 425.86 40,681,496 +1.27(+0.30%)
Aug 11, 2021 424.62 424.68 423.48 424.58 46,425,380 +1.05(+0.25%)
Aug 10, 2021 423.46 424.26 422.77 423.53 45,274,520 +0.53(+0.12%)
Aug 09, 2021 423.32 423.64 422.22 423.01 42,857,684 -0.34(-0.08%)
Aug 06, 2021 422.98 423.78 422.69 423.35 49,429,672 +0.70(+0.17%)
Aug 05, 2021 421.18 422.74 420.85 422.65 40,696,340 +2.66(+0.63%)
Aug 04, 2021 420.76 422.04 419.75 419.99 48,910,640 -2.08(-0.49%)
Aug 03, 2021 419.48 422.12 417.24 422.07 60,648,896 +3.41(+0.81%)
Aug 02, 2021 421.29 421.86 418.30 418.66 61,404,864 -0.88(-0.21%)
Jul 30, 2021 418.97 421.03 418.83 419.54 72,124,280 -2.05(-0.49%)
Jul 29, 2021 420.79 422.69 420.79 421.59 49,533,776 +1.74(+0.41%)
Jul 28, 2021 420.66 421.25 418.62 419.85 55,061,808 -0.17(-0.04%)
Jul 27, 2021 420.88 420.91 417.13 420.02 70,403,856 -1.92(-0.46%)
Jul 26, 2021 420.31 421.95 420.26 421.94 46,281,964 +1.03(+0.25%)
Jul 23, 2021 418.60 421.25 417.90 420.91 66,887,184 +4.29(+1.03%)
Jul 22, 2021 415.94 416.86 414.93 416.62 50,017,892 +0.87(+0.21%)
Jul 21, 2021 413.64 415.90 412.37 415.75 67,740,624 +3.34(+0.81%)
Jul 20, 2021 407.27 413.72 406.45 412.42 104,464,024 +5.83(+1.43%)
Jul 19, 2021 407.76 412.75 403.72 406.59 154,480,784 -6.09(-1.48%)
Jul 16, 2021 417.15 417.20 412.28 412.68 83,405,464 -3.26(-0.78%)
Jul 15, 2021 416.00 416.69 414.00 415.94 57,651,972 -1.43(-0.34%)
Jul 14, 2021 418.48 418.98 416.10 417.37 66,974,384 +0.62(+0.15%)
Jul 13, 2021 417.37 418.90 416.48 416.75 55,232,984 -1.42(-0.34%)
Jul 12, 2021 416.60 418.40 416.16 418.17 55,340,112 +1.49(+0.36%)
Jul 09, 2021 413.82 416.99 412.08 416.68 79,685,416 +4.40(+1.07%)
Jul 08, 2021 410.23 413.06 409.03 412.28 101,963,432 -3.39(-0.81%)
Jul 07, 2021 414.90 415.95 412.85 415.67 66,395,016 +1.46(+0.35%)
Jul 06, 2021 415.02 415.24 411.41 414.20 71,750,096 -0.76(-0.18%)
Jul 02, 2021 413.00 415.32 411.90 414.96 60,306,432 +3.15(+0.76%)
Jul 01, 2021 410.32 411.98 410.25 411.81 56,081,580 +2.27(+0.55%)
Jun 30, 2021 408.73 410.23 408.70 409.55 69,205,352 +0.35(+0.08%)
Jun 29, 2021 409.37 410.02 408.65 409.20 37,565,004 +0.22(+0.05%)
Jun 28, 2021 408.69 409.15 407.47 408.98 56,197,196 +0.82(+0.20%)
Jun 25, 2021 407.48 408.62 407.14 408.16 60,793,312 +1.44(+0.36%)
Jun 24, 2021 406.51 407.14 406.25 406.71 47,118,072 +2.39(+0.59%)
Jun 23, 2021 404.88 405.71 404.24 404.32 51,923,000 -0.49(-0.12%)
Jun 22, 2021 402.65 405.66 401.91 404.81 60,275,372 +2.15(+0.53%)
Jun 21, 2021 398.77 402.85 397.94 402.66 76,126,808 +5.68(+1.43%)
Jun 18, 2021 399.05 399.72 396.76 396.97 124,043,352 -5.43(-1.35%)
Jun 17, 2021 402.12 403.40 399.88 402.40 95,366,168 -0.13(-0.03%)
Jun 16, 2021 404.94 405.17 400.45 402.54 84,228,592 -2.26(-0.56%)
Jun 15, 2021 405.69 405.73 403.90 404.80 53,985,444 -0.74(-0.18%)
Jun 14, 2021 404.75 405.64 403.48 405.54 44,426,928 +0.91(+0.22%)
Jun 11, 2021 404.53 404.75 403.21 404.63 47,797,364 +0.67(+0.17%)
Jun 10, 2021 403.35 404.94 402.00 403.97 53,744,104 +1.87(+0.46%)
Jun 09, 2021 403.56 403.63 401.87 402.10 50,762,884 -0.60(-0.15%)
Jun 08, 2021 403.49 403.56 400.84 402.70 49,403,528 +0.08(+0.02%)
Jun 07, 2021 402.99 403.17 401.66 402.61 54,006,096 -0.39(-0.10%)
Jun 04, 2021 401.24 403.31 399.42 403.00 58,659,136 +3.65(+0.91%)
Jun 03, 2021 398.47 400.51 396.98 399.35 60,952,948 -1.49(-0.37%)
Jun 02, 2021 400.88 401.70 399.85 400.84 51,968,928 +0.63(+0.16%)
Jun 01, 2021 402.97 403.12 399.76 400.21 56,820,584 -0.35(-0.09%)
May 28, 2021 401.45 401.71 400.32 400.56 61,365,928 +0.71(+0.18%)
May 27, 2021 400.69 401.21 399.56 399.85 59,373,336 +0.21(+0.05%)
May 26, 2021 399.44 400.15 398.39 399.64 45,150,708 +0.79(+0.20%)
May 25, 2021 400.84 401.20 398.25 398.85 60,445,632 -0.89(-0.22%)
May 24, 2021 397.99 400.83 397.74 399.73 53,927,084 +4.03(+1.02%)
May 21, 2021 397.54 398.81 395.23 395.70 80,312,096 -0.32(-0.08%)
May 20, 2021 392.70 397.31 392.58 396.02 81,774,280 +4.21(+1.08%)
May 19, 2021 388.05 391.96 386.53 391.81 111,658,816 -1.03(-0.26%)
May 18, 2021 396.52 396.77 392.68 392.84 62,478,772 -3.41(-0.86%)
May 17, 2021 396.13 397.08 394.19 396.25 68,314,032 -1.01(-0.25%)
May 14, 2021 394.05 398.13 394.02 397.26 86,703,448 +6.01(+1.54%)
May 13, 2021 388.19 393.23 388.14 391.25 111,552,344 +4.64(+1.20%)
May 12, 2021 392.16 393.46 386.44 386.61 141,384,880 -8.39(-2.12%)
May 11, 2021 393.94 396.01 391.04 395.00 122,561,832 -3.56(-0.89%)
May 10, 2021 402.91 403.14 398.44 398.56 85,857,152 -3.99(-0.99%)
May 07, 2021 400.42 403.21 399.72 402.55 71,073,736 +2.91(+0.73%)
May 06, 2021 396.55 399.77 394.49 399.64 78,170,904 +3.17(+0.80%)
May 05, 2021 398.02 398.26 395.70 396.47 63,182,296 +0.12(+0.03%)
May 04, 2021 396.77 397.28 392.58 396.35 106,493,800 -2.46(-0.62%)
May 03, 2021 399.98 400.37 398.30 398.81 71,408,568 +0.86(+0.22%)
Apr 30, 2021 398.26 399.13 397.03 397.95 89,686,064 -2.63(-0.66%)
Apr 29, 2021 400.83 401.21 397.13 400.58 82,311,648 +2.54(+0.64%)
Apr 28, 2021 398.44 399.58 397.57 398.04 53,696,524 -0.11(-0.03%)
Apr 27, 2021 398.55 398.75 397.00 398.16 53,813,860 -0.09(-0.02%)
Apr 26, 2021 398.08 398.83 397.48 398.24 54,939,264 +0.83(+0.21%)
Apr 23, 2021 393.72 398.85 393.65 397.41 76,839,416 +4.26(+1.08%)
Apr 22, 2021 396.60 397.45 392.06 393.15 102,393,704 -3.62(-0.91%)
Apr 21, 2021 392.43 396.99 392.28 396.77 69,692,976 +3.72(+0.95%)
Apr 20, 2021 394.72 395.84 391.55 393.06 85,793,752 -2.90(-0.73%)
Apr 19, 2021 396.96 397.41 394.60 395.95 82,167,464 -1.96(-0.49%)
Apr 16, 2021 397.90 398.53 396.45 397.91 86,026,560 +1.33(+0.33%)
Apr 15, 2021 394.55 396.86 394.51 396.58 63,111,824 +4.21(+1.07%)
Apr 14, 2021 393.69 394.76 391.82 392.37 64,559,248 -1.34(-0.34%)
Apr 13, 2021 392.45 394.35 392.06 393.71 59,249,196 +1.16(+0.30%)
Apr 12, 2021 391.80 392.83 391.18 392.55 59,420,680 +0.14(+0.04%)
Apr 09, 2021 389.45 392.58 389.33 392.41 64,075,928 +2.83(+0.73%)
Apr 08, 2021 389.01 389.63 388.06 389.57 60,630,308 +1.84(+0.47%)
Apr 07, 2021 387.12 388.09 386.65 387.74 58,432,956 +0.45(+0.12%)
Apr 06, 2021 386.94 388.36 386.60 387.29 64,834,192 -0.23(-0.06%)
Apr 05, 2021 384.75 388.07 384.67 387.52 96,111,040 +5.48(+1.44%)
Apr 01, 2021 379.93 382.09 379.71 382.03 104,530,240 +4.08(+1.08%)
Mar 31, 2021 377.01 379.54 376.98 377.95 118,172,008 +1.53(+0.41%)
Mar 30, 2021 376.13 377.11 374.79 376.43 79,911,568 -1.00(-0.27%)
Mar 29, 2021 376.11 378.35 374.59 377.43 113,327,688 -0.19(-0.05%)
Mar 26, 2021 372.80 378.03 372.19 377.62 119,972,664 +5.99(+1.61%)
Mar 25, 2021 368.08 372.44 366.10 371.63 121,607,264 +2.08(+0.56%)
Mar 24, 2021 372.87 374.54 369.50 369.55 102,270,080 -1.89(-0.51%)
Mar 23, 2021 373.74 375.21 370.64 371.44 94,829,656 -2.95(-0.79%)
Mar 22, 2021 371.94 375.80 371.89 374.38 77,329,336 +2.97(+0.80%)
Mar 19, 2021 371.80 373.41 369.20 371.42 119,149,800 -0.69(-0.19%)
Mar 18, 2021 374.96 377.09 371.41 372.11 121,266,328 -5.49(-1.45%)
Mar 17, 2021 375.01 378.42 373.84 377.60 102,953,320 +1.28(+0.34%)
Mar 16, 2021 377.42 378.14 375.53 376.32 77,501,384 -0.48(-0.13%)
Mar 15, 2021 374.82 377.05 372.63 376.79 77,384,976 +2.23(+0.60%)
Mar 12, 2021 372.67 374.70 371.84 374.56 68,019,520 +0.50(+0.13%)
Mar 11, 2021 372.82 376.07 372.35 374.06 90,509,368 +3.75(+1.01%)
Mar 10, 2021 370.41 372.03 368.96 370.30 115,368,568 +2.29(+0.62%)
Mar 09, 2021 366.76 370.62 362.84 368.01 119,363,168 +5.18(+1.43%)
Mar 08, 2021 365.62 368.50 362.55 362.83 129,351,128 -1.82(-0.50%)
Mar 05, 2021 361.63 365.72 354.20 364.65 159,955,152 +6.59(+1.84%)
Mar 04, 2021 362.36 365.00 353.48 358.06 192,384,608 -4.49(-1.24%)
Mar 03, 2021 366.70 367.69 362.44 362.55 125,670,264 -4.87(-1.32%)
Mar 02, 2021 370.53 370.77 366.90 367.41 83,535,544 -2.89(-0.78%)
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.