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
Mid Cap SPDR 400 Trust, Series 1
(NY:
MDY
)
551.69
+0.58 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2018
329.64
331.01
326.67
327.85
919,005
-0.65(-0.20%)
Jan 30, 2018
329.81
330.06
327.99
328.50
1,311,821
-3.44(-1.04%)
Jan 29, 2018
333.81
334.51
331.91
331.94
957,600
-2.85(-0.85%)
Jan 26, 2018
333.93
334.85
332.04
334.79
630,581
+1.46(+0.44%)
Jan 25, 2018
334.62
334.99
331.98
333.33
842,644
-0.23(-0.07%)
Jan 24, 2018
335.10
335.89
332.23
333.56
1,010,507
-0.85(-0.25%)
Jan 23, 2018
333.61
334.94
332.74
334.41
751,784
+0.60(+0.18%)
Jan 22, 2018
332.29
333.83
331.75
333.81
779,168
+1.71(+0.51%)
Jan 19, 2018
329.15
332.13
328.93
332.10
598,874
+3.42(+1.04%)
Jan 18, 2018
329.30
329.90
328.32
328.69
858,150
-1.13(-0.34%)
Jan 17, 2018
328.53
330.59
327.95
329.81
1,114,132
+2.39(+0.73%)
Jan 16, 2018
330.87
331.71
326.88
327.42
1,533,519
-2.47(-0.75%)
Jan 12, 2018
329.89
329.89
329.89
0
+0.83(+0.25%)
Jan 11, 2018
324.85
329.06
324.85
329.06
1,180,645
+4.64(+1.43%)
Jan 10, 2018
325.34
324.42
956,531
-1.50(-0.46%)
Jan 09, 2018
326.80
327.36
325.85
325.92
766,442
-0.51(-0.16%)
Jan 08, 2018
324.60
326.67
323.57
326.42
1,694,840
+1.78(+0.55%)
Jan 05, 2018
324.20
324.94
323.50
324.64
991,934
+1.12(+0.35%)
Jan 04, 2018
323.81
324.67
323.38
323.52
867,109
+0.96(+0.30%)
Jan 03, 2018
322.06
323.16
321.49
322.56
1,437,883
+0.53(+0.16%)
Jan 02, 2018
320.40
322.04
319.47
322.04
2,500,184
+3.04(+0.95%)
Dec 29, 2017
319.00
319.00
319.00
0
-1.71(-0.53%)
Dec 28, 2017
319.83
320.74
319.10
320.71
1,010,162
+1.18(+0.37%)
Dec 27, 2017
319.45
320.54
319.32
319.52
1,153,228
-0.12(-0.04%)
Dec 26, 2017
319.24
320.21
319.23
319.64
591,327
+0.16(+0.05%)
Dec 22, 2017
319.39
319.63
318.55
319.49
706,661
+0.01(+0.00%)
Dec 21, 2017
319.38
320.21
318.74
319.48
1,668,507
+0.71(+0.22%)
Dec 20, 2017
319.29
319.55
317.57
318.77
1,131,437
+0.52(+0.16%)
Dec 19, 2017
319.92
320.23
317.94
318.25
699,783
-1.32(-0.41%)
Dec 18, 2017
318.31
320.06
318.30
319.57
847,219
+3.29(+1.04%)
Dec 15, 2017
314.80
318.15
314.41
316.28
1,275,165
+3.13(+1.00%)
Dec 14, 2017
315.93
316.33
312.95
313.15
1,190,688
-2.65(-0.84%)
Dec 13, 2017
315.93
317.53
315.61
315.80
1,595,520
+0.04(+0.01%)
Dec 12, 2017
317.19
317.19
315.64
315.76
956,174
-0.83(-0.26%)
Dec 11, 2017
316.59
317.45
316.07
316.59
1,155,980
-0.21(-0.07%)
Dec 08, 2017
316.90
317.71
315.84
316.81
1,896,950
+1.18(+0.37%)
Dec 07, 2017
313.46
316.39
313.15
315.63
1,252,703
+2.04(+0.65%)
Dec 06, 2017
313.58
315.11
313.49
313.58
788,836
-1.28(-0.41%)
Dec 05, 2017
317.80
318.22
314.83
314.86
1,415,823
-2.47(-0.78%)
Dec 04, 2017
320.35
320.96
317.26
317.33
1,102,652
-0.09(-0.03%)
Dec 01, 2017
318.38
318.38
312.98
317.42
1,776,697
-0.82(-0.26%)
Nov 30, 2017
317.64
319.57
317.03
318.24
1,304,818
+1.82(+0.58%)
Nov 29, 2017
315.37
317.36
315.36
316.42
1,392,600
+1.44(+0.46%)
Nov 28, 2017
311.53
315.03
311.44
314.98
880,914
+4.30(+1.38%)
Nov 27, 2017
311.64
311.96
310.69
310.69
1,140,129
-0.59(-0.19%)
Nov 24, 2017
312.08
312.17
311.11
311.28
346,408
+0.14(+0.04%)
Nov 22, 2017
311.50
312.21
311.07
311.14
1,024,225
-0.20(-0.06%)
Nov 21, 2017
310.61
311.45
310.42
311.34
897,010
+1.98(+0.64%)
Nov 20, 2017
308.52
309.45
307.96
309.36
966,938
+1.10(+0.36%)
Nov 17, 2017
306.83
308.75
306.48
308.27
904,088
+0.84(+0.27%)
Nov 16, 2017
305.47
308.31
305.36
307.43
1,352,635
+3.03(+0.99%)
Nov 15, 2017
304.22
305.46
302.29
304.40
1,003,019
-1.42(-0.46%)
Nov 14, 2017
305.03
306.14
304.95
305.82
864,147
-0.41(-0.14%)
Nov 13, 2017
304.73
306.33
303.92
306.23
554,884
+0.59(+0.19%)
Nov 10, 2017
305.37
306.14
304.93
305.64
706,912
-0.03(-0.01%)
Nov 09, 2017
305.40
306.90
303.57
305.67
997,013
-1.52(-0.49%)
Nov 08, 2017
305.90
307.46
305.28
307.19
828,370
+0.75(+0.25%)
Nov 07, 2017
308.38
308.74
305.33
306.44
558,290
-1.94(-0.63%)
Nov 06, 2017
307.22
308.86
307.22
308.38
647,574
+1.22(+0.40%)
Nov 03, 2017
306.03
307.31
305.72
307.15
955,804
+0.77(+0.25%)
Nov 02, 2017
305.70
307.55
305.48
306.38
1,132,986
+0.26(+0.08%)
Nov 01, 2017
308.46
308.82
305.12
306.12
861,004
-0.81(-0.26%)
Oct 31, 2017
306.06
307.49
305.68
306.93
1,026,840
+1.63(+0.53%)
Oct 30, 2017
307.25
304.63
305.31
1,074,544
-2.21(-0.72%)
Oct 27, 2017
305.76
307.62
304.94
307.51
853,165
+1.61(+0.53%)
Oct 26, 2017
305.15
306.36
304.83
305.90
956,461
+1.32(+0.43%)
Oct 25, 2017
305.71
305.81
302.44
304.59
908,830
-1.89(-0.62%)
Oct 24, 2017
305.88
306.92
305.85
306.47
1,133,343
+1.21(+0.40%)
Oct 23, 2017
307.08
307.13
305.15
305.26
668,001
-1.63(-0.53%)
Oct 20, 2017
306.62
306.95
306.08
306.89
1,505,640
+1.82(+0.60%)
Oct 19, 2017
303.27
305.08
302.58
305.07
711,368
+0.29(+0.10%)
Oct 18, 2017
304.59
305.42
303.98
304.77
617,048
+0.96(+0.31%)
Oct 17, 2017
304.07
304.72
303.51
303.81
495,365
-0.41(-0.14%)
Oct 16, 2017
304.53
305.46
304.08
304.23
591,388
-0.05(-0.02%)
Oct 13, 2017
304.74
305.52
304.11
304.27
713,029
-0.19(-0.06%)
Oct 12, 2017
303.55
304.84
303.27
304.47
1,639,299
+0.07(+0.02%)
Oct 11, 2017
304.13
304.66
303.77
304.39
720,021
+0.21(+0.07%)
Oct 10, 2017
304.15
305.08
303.56
304.18
706,698
+0.92(+0.30%)
Oct 09, 2017
304.26
304.95
302.85
303.26
667,568
-0.88(-0.29%)
Oct 06, 2017
303.46
304.42
303.31
304.15
644,163
-0.29(-0.10%)
Oct 05, 2017
303.91
304.95
303.56
304.44
1,122,864
+0.98(+0.32%)
Oct 04, 2017
303.34
303.99
302.76
303.46
875,953
-0.18(-0.06%)
Oct 03, 2017
303.20
303.71
302.19
303.64
957,255
+0.77(+0.26%)
Oct 02, 2017
300.46
302.90
300.16
302.87
1,214,151
+2.64(+0.88%)
Sep 29, 2017
299.73
300.89
299.67
300.23
999,555
+0.34(+0.11%)
Sep 28, 2017
299.04
299.96
297.87
299.89
871,843
+0.66(+0.22%)
Sep 27, 2017
299.66
296.14
299.22
1,600,016
+2.78(+0.94%)
Sep 26, 2017
296.41
297.21
296.24
296.44
996,818
+0.25(+0.08%)
Sep 25, 2017
295.28
296.50
294.78
296.20
931,865
+0.67(+0.23%)
Sep 22, 2017
294.26
295.77
294.26
295.52
972,587
+0.82(+0.28%)
Sep 21, 2017
295.25
295.43
294.43
294.71
489,048
-0.64(-0.22%)
Sep 20, 2017
294.94
295.43
294.30
295.35
1,304,804
+0.86(+0.29%)
Sep 19, 2017
295.00
295.04
294.26
294.49
563,405
-0.03(-0.01%)
Sep 18, 2017
293.81
294.85
293.64
294.51
1,058,991
+1.39(+0.47%)
Sep 15, 2017
291.87
293.29
291.69
293.12
801,250
+1.04(+0.35%)
Sep 14, 2017
291.56
292.47
291.15
292.09
1,097,119
-0.08(-0.03%)
Sep 13, 2017
292.20
292.84
291.93
292.17
820,017
-0.33(-0.11%)
Sep 12, 2017
291.21
292.63
290.94
292.50
952,589
+2.02(+0.70%)
Sep 11, 2017
289.38
290.97
289.23
290.48
1,230,484
+3.42(+1.19%)
Sep 08, 2017
285.72
287.62
285.24
287.06
835,076
+0.71(+0.25%)
Sep 07, 2017
287.45
287.69
285.33
286.35
720,194
-0.95(-0.33%)
Sep 06, 2017
287.63
288.09
286.69
287.30
789,989
+0.34(+0.12%)
Sep 05, 2017
290.22
290.82
285.85
286.96
1,133,074
-3.18(-1.10%)
Sep 01, 2017
289.60
290.63
289.46
290.14
810,801
+1.12(+0.39%)
Aug 31, 2017
287.56
289.24
287.40
289.02
970,891
+2.31(+0.80%)
Aug 30, 2017
284.68
286.92
284.26
286.71
708,493
+1.73(+0.61%)
Aug 29, 2017
283.63
285.32
283.25
284.98
721,925
-0.27(-0.09%)
Aug 28, 2017
285.91
286.17
284.32
285.25
649,653
-0.15(-0.05%)
Aug 25, 2017
284.71
286.15
284.71
285.39
692,497
+1.36(+0.48%)
Aug 24, 2017
285.47
285.50
283.96
284.04
1,408,922
-0.31(-0.11%)
Aug 23, 2017
283.41
285.13
283.10
284.35
708,860
-0.68(-0.24%)
Aug 22, 2017
282.80
285.27
282.75
285.03
1,169,831
+2.63(+0.93%)
Aug 21, 2017
281.98
282.86
281.42
282.40
1,138,732
-0.03(-0.01%)
Aug 18, 2017
282.07
283.87
281.43
282.43
840,668
-0.57(-0.20%)
Aug 17, 2017
287.08
288.06
282.96
283.00
2,002,406
-4.96(-1.72%)
Aug 16, 2017
287.79
289.09
287.70
287.96
1,075,446
+0.72(+0.25%)
Aug 15, 2017
289.17
289.17
287.13
287.24
1,099,789
-1.52(-0.53%)
Aug 14, 2017
287.17
289.38
287.01
288.75
1,117,686
+3.27(+1.15%)
Aug 11, 2017
284.45
285.81
283.99
285.49
1,998,254
+0.58(+0.20%)
Aug 10, 2017
288.35
288.58
284.83
284.91
2,539,676
-4.55(-1.57%)
Aug 09, 2017
290.14
290.46
288.55
289.46
1,107,462
-2.01(-0.69%)
Aug 08, 2017
292.04
294.03
290.99
291.47
1,207,748
-0.74(-0.25%)
Aug 07, 2017
292.49
293.03
291.34
292.21
817,359
+0.08(+0.03%)
Aug 04, 2017
291.78
292.45
291.34
292.13
1,427,861
+0.83(+0.29%)
Aug 03, 2017
292.35
292.56
290.71
291.29
1,412,130
-0.81(-0.28%)
Aug 02, 2017
293.68
294.08
291.05
292.10
1,525,707
-2.18(-0.74%)
Aug 01, 2017
294.54
294.62
293.18
294.28
924,315
+0.75(+0.26%)
Jul 31, 2017
294.43
294.78
292.68
293.53
1,177,899
-0.35(-0.12%)
Jul 28, 2017
294.58
295.02
293.18
293.88
891,056
-1.40(-0.47%)
Jul 27, 2017
296.52
296.87
293.74
295.28
1,183,855
-0.88(-0.30%)
Jul 26, 2017
298.94
299.10
296.07
296.15
985,692
-2.78(-0.93%)
Jul 25, 2017
297.84
299.37
297.26
298.94
3,108,895
+2.65(+0.89%)
Jul 24, 2017
295.48
296.48
295.06
296.29
852,294
+0.52(+0.18%)
Jul 21, 2017
296.10
296.55
294.68
295.77
842,549
-0.78(-0.26%)
Jul 20, 2017
296.91
297.13
295.94
296.55
948,349
-0.32(-0.11%)
Jul 19, 2017
293.99
296.93
293.99
296.87
858,417
+3.02(+1.03%)
Jul 18, 2017
293.87
294.42
292.73
293.85
812,716
-0.98(-0.33%)
Jul 17, 2017
294.05
295.21
293.27
294.83
1,010,209
+0.67(+0.23%)
Jul 14, 2017
292.82
295.25
292.82
294.16
1,305,429
+0.91(+0.31%)
Jul 13, 2017
293.06
293.37
291.56
293.25
810,012
+0.31(+0.11%)
Jul 12, 2017
292.58
294.57
292.36
292.94
1,178,492
+1.83(+0.63%)
Jul 11, 2017
290.37
291.35
288.77
291.11
1,224,195
+0.50(+0.17%)
Jul 10, 2017
290.55
291.88
290.17
290.61
1,403,179
-0.65(-0.22%)
Jul 07, 2017
288.88
291.50
288.59
291.26
1,109,410
+2.86(+0.99%)
Jul 06, 2017
290.63
291.18
288.13
288.41
2,745,820
-3.57(-1.22%)
Jul 05, 2017
292.27
293.00
291.05
291.98
839,693
-1.13(-0.38%)
Jul 03, 2017
292.17
293.99
292.00
293.11
805,458
+2.22(+0.76%)
Jun 30, 2017
290.98
292.29
290.61
290.89
1,222,402
+0.19(+0.07%)
Jun 29, 2017
292.79
293.30
288.33
290.70
2,275,820
-1.90(-0.65%)
Jun 28, 2017
291.02
293.51
290.89
292.60
2,122,490
+3.30(+1.14%)
Jun 27, 2017
291.19
292.19
289.26
289.31
2,140,541
-2.40(-0.82%)
Jun 26, 2017
291.32
292.47
290.39
291.70
2,106,998
+1.13(+0.39%)
Jun 23, 2017
289.45
291.26
288.87
290.57
817,496
+1.21(+0.42%)
Jun 22, 2017
288.82
290.04
287.91
289.36
704,565
+0.39(+0.14%)
Jun 21, 2017
291.38
291.54
288.63
288.97
989,362
-1.69(-0.58%)
Jun 20, 2017
293.01
293.11
290.61
290.65
1,211,626
-3.25(-1.11%)
Jun 19, 2017
292.73
294.19
292.73
293.90
1,197,287
+1.76(+0.60%)
Jun 16, 2017
291.59
292.20
290.39
292.14
1,067,428
+0.00(+0.00%)
Jun 15, 2017
290.79
292.77
290.55
292.14
2,563,155
-1.39(-0.47%)
Jun 14, 2017
294.86
294.98
292.19
293.53
1,346,957
-1.30(-0.44%)
Jun 13, 2017
293.48
295.10
293.17
294.83
1,680,852
+1.89(+0.65%)
Jun 12, 2017
292.63
293.50
291.63
292.94
1,384,504
+0.31(+0.11%)
Jun 09, 2017
292.05
294.42
291.14
292.62
1,717,202
+1.05(+0.36%)
Jun 08, 2017
289.09
292.39
288.54
291.57
971,461
+2.54(+0.88%)
Jun 07, 2017
289.33
290.22
288.53
289.03
757,683
-0.15(-0.05%)
Jun 06, 2017
288.97
290.24
288.09
289.18
1,676,102
-1.07(-0.37%)
Jun 05, 2017
291.25
291.75
290.09
290.25
943,620
-1.19(-0.41%)
Jun 02, 2017
291.49
292.79
290.43
291.44
1,906,962
+0.39(+0.14%)
Jun 01, 2017
287.45
291.04
286.63
291.04
2,121,408
+4.52(+1.58%)
May 31, 2017
286.99
287.27
283.66
286.53
3,751,962
+0.06(+0.02%)
May 30, 2017
286.95
287.61
285.70
286.47
762,740
-0.92(-0.32%)
May 26, 2017
287.58
288.02
286.79
287.39
1,098,680
-0.73(-0.25%)
May 25, 2017
288.62
289.47
287.64
288.12
1,011,072
+0.45(+0.16%)
May 24, 2017
286.84
288.10
286.37
287.67
863,456
+0.81(+0.28%)
May 23, 2017
286.95
287.59
285.19
286.86
711,757
+0.52(+0.18%)
May 22, 2017
285.41
286.64
285.35
286.34
864,847
+1.44(+0.50%)
May 19, 2017
282.60
286.01
282.41
284.91
1,501,215
+2.91(+1.03%)
May 18, 2017
281.11
283.01
280.00
282.00
2,161,258
+0.24(+0.08%)
May 17, 2017
284.01
287.73
281.58
281.76
3,373,825
-5.82(-2.02%)
May 16, 2017
288.36
288.45
285.99
287.58
1,359,100
-0.38(-0.13%)
May 15, 2017
286.83
289.05
286.82
287.96
854,216
+1.79(+0.63%)
May 12, 2017
286.49
286.80
285.39
286.17
599,804
-1.16(-0.40%)
May 11, 2017
288.16
288.38
285.13
287.33
1,058,270
-1.78(-0.62%)
May 10, 2017
286.89
289.37
286.71
289.11
1,022,360
+1.83(+0.64%)
May 09, 2017
288.14
288.51
286.50
287.29
892,154
-0.66(-0.23%)
May 08, 2017
288.69
289.20
286.87
287.94
953,472
-1.24(-0.43%)
May 05, 2017
287.79
289.18
286.61
289.18
614,747
+2.45(+0.85%)
May 04, 2017
287.28
287.34
284.85
286.73
1,174,832
-0.39(-0.14%)
May 03, 2017
287.35
288.04
286.00
287.12
1,049,277
-1.21(-0.42%)
May 02, 2017
288.95
289.64
287.60
288.33
1,012,848
-0.45(-0.16%)
May 01, 2017
288.77
289.94
287.06
288.77
1,360,914
+0.90(+0.31%)
Apr 28, 2017
290.92
291.16
287.86
287.88
1,912,699
-2.94(-1.01%)
Apr 27, 2017
291.06
291.73
289.86
290.82
827,216
+0.27(+0.09%)
Apr 26, 2017
290.13
292.03
289.83
290.55
1,561,427
+0.02(+0.01%)
Apr 25, 2017
290.49
291.66
290.14
290.53
1,227,284
+1.76(+0.61%)
Apr 24, 2017
288.88
289.37
287.88
288.77
1,200,962
+3.46(+1.21%)
Apr 21, 2017
285.66
286.09
284.64
285.32
876,334
-0.72(-0.25%)
Apr 20, 2017
284.29
286.39
283.63
286.04
2,357,419
+2.81(+0.99%)
Apr 19, 2017
283.56
284.97
282.84
283.23
1,192,286
+0.55(+0.19%)
Apr 18, 2017
281.83
283.03
280.82
282.69
992,624
-0.05(-0.02%)
Apr 17, 2017
279.93
282.75
279.29
282.73
1,267,781
+3.45(+1.23%)
Apr 13, 2017
281.98
282.74
279.29
279.29
1,586,226
-3.15(-1.12%)
Apr 12, 2017
285.71
285.71
282.22
282.44
1,352,767
-3.51(-1.23%)
Apr 11, 2017
283.49
285.95
282.53
285.95
1,885,324
+1.68(+0.59%)
Apr 10, 2017
283.78
285.74
282.96
284.27
1,336,009
+0.75(+0.26%)
Apr 07, 2017
283.09
284.63
282.56
283.52
1,175,244
-0.41(-0.14%)
Apr 06, 2017
281.76
284.36
280.92
283.93
1,839,165
+2.41(+0.86%)
Apr 05, 2017
285.03
286.20
281.27
281.52
1,593,729
-2.18(-0.77%)
Apr 04, 2017
283.58
284.46
282.96
283.69
2,166,965
-0.42(-0.15%)
Apr 03, 2017
285.93
286.60
282.70
284.11
2,664,931
-1.55(-0.54%)
Mar 31, 2017
285.57
286.83
285.11
285.66
1,103,302
+0.09(+0.03%)
Mar 30, 2017
283.89
285.77
283.89
285.57
873,789
+1.50(+0.53%)
Mar 29, 2017
282.83
284.24
282.08
284.07
1,131,818
+0.96(+0.34%)
Mar 28, 2017
280.04
283.72
280.04
283.11
1,339,952
+2.11(+0.75%)
Mar 27, 2017
278.75
281.41
277.82
280.99
2,170,436
-0.42(-0.15%)
Mar 24, 2017
282.57
283.40
280.48
281.42
1,065,431
-0.27(-0.10%)
Mar 23, 2017
281.04
283.49
280.17
281.69
1,070,772
+0.66(+0.23%)
Mar 22, 2017
280.03
281.21
278.97
281.03
1,372,167
+0.63(+0.23%)
Mar 21, 2017
287.39
287.39
280.27
280.40
2,040,118
-5.60(-1.96%)
Mar 20, 2017
287.04
287.42
285.48
286.00
839,885
-1.30(-0.45%)
Mar 17, 2017
287.61
287.95
286.54
287.30
1,063,991
+0.19(+0.07%)
Mar 16, 2017
287.73
288.24
286.54
287.11
2,294,875
-0.19(-0.07%)
Mar 15, 2017
284.74
287.84
284.53
287.30
1,456,159
+3.79(+1.34%)
Mar 14, 2017
283.57
284.00
281.91
283.51
1,474,386
-1.09(-0.38%)
Mar 13, 2017
283.84
285.33
283.84
284.59
1,037,857
+0.47(+0.17%)
Mar 10, 2017
284.56
284.96
282.43
284.12
1,229,298
+1.40(+0.49%)
Mar 09, 2017
283.88
284.78
281.62
282.72
1,980,991
-1.08(-0.38%)
Mar 08, 2017
285.62
286.29
283.80
283.80
1,033,238
-1.50(-0.53%)
Mar 07, 2017
286.55
286.74
285.06
285.30
879,728
-1.47(-0.51%)
Mar 06, 2017
287.22
287.36
285.78
286.77
1,614,700
-1.89(-0.65%)
Mar 03, 2017
288.38
289.11
287.30
288.66
1,129,447
+0.28(+0.10%)
Mar 02, 2017
291.47
291.53
288.24
288.38
1,125,476
-3.37(-1.16%)
Mar 01, 2017
289.85
292.26
289.74
291.75
2,310,965
+4.80(+1.67%)
Feb 28, 2017
289.09
289.32
286.81
286.95
1,608,479
-3.09(-1.07%)
Feb 27, 2017
287.81
290.07
287.57
290.05
1,472,412
+1.81(+0.63%)
Feb 24, 2017
285.72
288.23
285.28
288.23
1,008,653
+0.44(+0.15%)
Feb 23, 2017
289.62
289.83
286.49
287.79
1,182,698
-1.31(-0.45%)
Feb 22, 2017
289.47
289.79
288.29
289.11
1,099,827
-1.02(-0.35%)
Feb 21, 2017
288.07
290.25
288.07
290.13
1,123,198
+2.32(+0.80%)
Feb 17, 2017
287.81
287.81
287.81
0
+0.34(+0.12%)
Feb 16, 2017
287.83
288.24
286.03
287.47
1,241,752
-0.32(-0.11%)
Feb 15, 2017
285.99
288.02
285.99
287.79
1,396,298
+0.89(+0.31%)
Feb 14, 2017
285.68
286.95
284.83
286.90
726,081
+0.81(+0.28%)
Feb 13, 2017
286.62
287.17
285.94
286.09
906,904
+0.83(+0.29%)
Feb 10, 2017
284.81
285.82
284.13
285.26
1,287,983
+1.50(+0.53%)
Feb 09, 2017
281.67
284.20
281.44
283.75
1,764,035
+2.64(+0.94%)
Feb 08, 2017
280.20
281.25
278.82
281.12
941,694
+0.24(+0.08%)
Feb 07, 2017
282.29
282.79
280.19
280.88
1,197,043
-0.78(-0.28%)
Feb 06, 2017
281.99
283.09
281.12
281.66
1,010,075
-1.21(-0.43%)
Feb 03, 2017
281.29
283.11
280.95
282.88
1,372,515
+3.68(+1.32%)
Feb 02, 2017
278.91
280.39
278.03
279.20
1,505,331
+0.32(+0.11%)
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
.