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
)
544.61
+4.72 (+0.87%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2014
228.48
228.54
226.46
228.18
5,339,357
+2.59(+1.15%)
Oct 30, 2014
224.23
226.06
223.31
225.59
2,579,486
+0.65(+0.29%)
Oct 29, 2014
225.63
225.94
223.18
224.95
2,799,400
-0.26(-0.11%)
Oct 28, 2014
222.45
225.32
221.90
225.20
3,859,597
+3.78(+1.70%)
Oct 27, 2014
220.60
221.53
221.68
221.43
2,166,439
-0.25(-0.11%)
Oct 24, 2014
220.90
221.68
219.79
221.68
1,774,135
+0.85(+0.38%)
Oct 23, 2014
219.84
222.10
219.26
220.83
2,486,265
+3.22(+1.48%)
Oct 22, 2014
220.32
220.91
217.48
217.61
1,701,273
-2.30(-1.05%)
Oct 21, 2014
216.41
219.93
215.88
219.91
2,606,468
+5.03(+2.34%)
Oct 20, 2014
212.08
214.91
211.96
214.88
1,593,926
+2.17(+1.02%)
Oct 17, 2014
213.61
214.00
211.59
212.70
2,159,050
+1.55(+0.73%)
Oct 16, 2014
204.85
211.54
204.53
211.16
4,777,143
+2.24(+1.07%)
Oct 15, 2014
209.12
210.37
204.04
208.92
8,700,533
-0.20(-0.10%)
Oct 14, 2014
208.61
211.44
207.97
209.12
4,618,280
+1.93(+0.93%)
Oct 13, 2014
209.98
210.95
207.04
207.19
5,641,430
-2.56(-1.22%)
Oct 10, 2014
213.32
214.18
209.74
209.76
3,271,777
-3.76(-1.76%)
Oct 09, 2014
217.96
218.11
213.46
213.52
4,548,222
-5.19(-2.37%)
Oct 08, 2014
215.65
218.72
213.80
218.71
3,049,501
+3.14(+1.46%)
Oct 07, 2014
217.74
218.36
215.51
215.57
2,679,195
-3.20(-1.46%)
Oct 06, 2014
220.36
220.53
218.25
218.77
2,189,768
-0.61(-0.28%)
Oct 03, 2014
219.55
220.13
218.29
219.38
2,503,327
+1.45(+0.67%)
Oct 02, 2014
217.10
218.68
214.87
217.93
3,565,519
+0.49(+0.22%)
Oct 01, 2014
219.91
220.24
216.87
217.44
4,535,551
-2.96(-1.34%)
Sep 30, 2014
222.50
222.67
220.38
220.40
2,362,041
-1.97(-0.89%)
Sep 29, 2014
220.55
222.73
220.31
222.37
1,706,448
-0.54(-0.24%)
Sep 26, 2014
221.78
223.11
221.05
222.91
1,139,524
+1.73(+0.78%)
Sep 25, 2014
223.43
223.66
220.45
221.18
4,157,117
-3.15(-1.40%)
Sep 24, 2014
223.17
224.56
222.31
224.33
2,071,294
+1.14(+0.51%)
Sep 23, 2014
223.97
225.30
223.13
223.19
3,883,431
-1.80(-0.80%)
Sep 22, 2014
227.58
227.62
224.72
224.99
3,503,735
-3.09(-1.36%)
Sep 19, 2014
230.52
230.52
227.52
228.09
2,942,505
-1.41(-0.61%)
Sep 18, 2014
229.69
229.98
228.97
229.49
930,642
+0.79(+0.35%)
Sep 17, 2014
229.07
230.02
227.96
228.70
3,357,441
-0.21(-0.09%)
Sep 16, 2014
227.06
229.53
226.89
228.91
3,545,822
+1.27(+0.56%)
Sep 15, 2014
228.57
228.78
227.04
227.64
1,480,975
-0.91(-0.40%)
Sep 12, 2014
230.69
230.71
227.99
228.55
2,602,926
-2.21(-0.96%)
Sep 11, 2014
228.65
230.86
228.54
230.75
1,339,364
+1.09(+0.48%)
Sep 10, 2014
229.57
230.04
228.26
229.66
1,482,885
+0.33(+0.14%)
Sep 09, 2014
231.06
231.25
229.09
229.33
1,645,671
-1.85(-0.80%)
Sep 08, 2014
231.12
231.82
230.10
231.18
2,278,142
-0.23(-0.10%)
Sep 05, 2014
230.37
231.41
229.52
231.41
1,671,578
+0.86(+0.37%)
Sep 04, 2014
231.52
232.38
229.91
230.56
2,791,814
-0.65(-0.28%)
Sep 03, 2014
232.68
232.84
230.87
231.21
1,806,487
-0.34(-0.15%)
Sep 02, 2014
231.41
232.60
230.81
231.56
4,152,394
+0.67(+0.29%)
Aug 29, 2014
230.46
230.88
230.88
230.88
1,345,972
+1.02(+0.45%)
Aug 28, 2014
229.36
230.17
228.63
229.86
1,155,821
-0.28(-0.12%)
Aug 27, 2014
230.67
230.93
229.81
230.14
703,389
-0.32(-0.14%)
Aug 26, 2014
229.99
230.81
229.82
230.46
732,409
+0.77(+0.33%)
Aug 25, 2014
230.07
230.40
229.10
229.69
935,136
+0.80(+0.35%)
Aug 22, 2014
228.96
229.57
228.27
228.89
826,034
-0.20(-0.09%)
Aug 21, 2014
228.81
229.38
227.86
229.09
2,624,810
+0.38(+0.17%)
Aug 20, 2014
227.73
228.94
227.35
228.71
2,271,897
+0.56(+0.24%)
Aug 19, 2014
227.19
228.20
227.19
228.16
1,252,776
+1.36(+0.60%)
Aug 18, 2014
225.74
226.85
225.12
226.80
1,611,991
+2.68(+1.20%)
Aug 15, 2014
225.41
225.48
222.43
224.12
1,542,423
-0.52(-0.23%)
Aug 14, 2014
223.62
224.64
223.40
224.64
1,371,538
+1.20(+0.54%)
Aug 13, 2014
222.33
223.75
221.87
223.44
1,243,145
+1.89(+0.85%)
Aug 12, 2014
221.82
223.11
220.57
221.55
2,850,261
-0.78(-0.35%)
Aug 11, 2014
222.38
223.64
221.97
222.34
1,739,951
+0.98(+0.44%)
Aug 08, 2014
219.43
221.26
218.84
221.36
1,861,760
+2.30(+1.05%)
Aug 07, 2014
220.75
221.22
218.51
219.06
2,230,803
-0.83(-0.38%)
Aug 06, 2014
218.56
220.91
218.46
219.88
1,677,783
+0.27(+0.12%)
Aug 05, 2014
219.58
221.26
218.53
219.61
2,375,998
-1.05(-0.48%)
Aug 04, 2014
220.09
220.89
218.00
220.66
2,985,656
+1.14(+0.52%)
Aug 01, 2014
219.45
220.39
217.52
219.52
8,371,754
-0.24(-0.11%)
Jul 31, 2014
222.68
223.25
219.75
219.76
4,963,353
-4.65(-2.07%)
Jul 30, 2014
224.75
225.50
223.57
224.41
1,770,336
+0.41(+0.18%)
Jul 29, 2014
225.37
226.27
223.94
224.00
1,472,441
-1.01(-0.45%)
Jul 28, 2014
225.62
225.76
223.64
225.02
1,672,456
-0.40(-0.18%)
Jul 25, 2014
225.78
226.58
225.15
225.41
1,587,976
-1.48(-0.65%)
Jul 24, 2014
226.91
227.78
226.62
226.90
2,028,645
+0.22(+0.10%)
Jul 23, 2014
227.22
227.25
225.92
226.68
1,497,768
-0.14(-0.06%)
Jul 22, 2014
226.88
227.71
226.66
226.82
1,225,540
+0.94(+0.42%)
Jul 21, 2014
225.50
226.25
224.75
225.87
1,707,286
-0.75(-0.33%)
Jul 18, 2014
224.33
226.73
224.18
226.62
2,663,547
+2.73(+1.22%)
Jul 17, 2014
225.34
226.70
223.47
223.90
3,168,561
-2.39(-1.06%)
Jul 16, 2014
227.68
227.88
225.34
226.29
6,964,482
-0.30(-0.13%)
Jul 15, 2014
227.06
228.11
225.29
226.59
1,831,825
-0.78(-0.35%)
Jul 14, 2014
227.87
228.08
226.94
227.37
2,515,472
+0.95(+0.42%)
Jul 11, 2014
226.60
226.99
225.65
226.42
1,126,012
-0.24(-0.11%)
Jul 10, 2014
224.75
227.81
224.54
226.66
1,589,293
-1.61(-0.71%)
Jul 09, 2014
228.24
228.56
227.44
228.27
1,571,492
+0.57(+0.25%)
Jul 08, 2014
229.13
229.60
226.71
227.70
1,503,438
-1.77(-0.77%)
Jul 07, 2014
231.24
231.32
229.19
229.47
1,265,216
-1.76(-0.76%)
Jul 03, 2014
231.07
231.24
231.24
231.24
704,558
+0.71(+0.31%)
Jul 02, 2014
231.42
231.97
230.10
230.53
2,402,121
-1.11(-0.48%)
Jul 01, 2014
230.66
232.88
230.45
231.64
7,318,887
+1.80(+0.78%)
Jun 30, 2014
228.71
229.93
228.06
229.84
2,551,096
+0.98(+0.43%)
Jun 27, 2014
226.92
228.86
226.91
228.86
1,344,111
+1.28(+0.56%)
Jun 26, 2014
227.95
228.12
225.91
227.59
1,413,603
-0.48(-0.21%)
Jun 25, 2014
226.10
228.08
225.96
228.07
2,646,455
+1.53(+0.67%)
Jun 24, 2014
228.00
229.60
226.47
226.54
2,123,022
-1.83(-0.80%)
Jun 23, 2014
228.65
229.22
227.92
228.37
1,657,013
-0.25(-0.11%)
Jun 20, 2014
228.17
228.71
227.72
228.62
2,390,374
+0.74(+0.32%)
Jun 19, 2014
228.20
228.28
227.06
227.88
1,814,089
+0.08(+0.03%)
Jun 18, 2014
226.52
227.90
226.00
227.80
4,264,621
+1.13(+0.50%)
Jun 17, 2014
224.60
227.80
224.27
226.66
12,663,667
+1.86(+0.83%)
Jun 16, 2014
224.59
225.49
223.83
224.80
1,279,796
+0.05(+0.02%)
Jun 13, 2014
224.46
225.27
223.46
224.75
1,343,103
+0.58(+0.26%)
Jun 12, 2014
224.96
225.20
223.64
224.17
2,009,937
-1.15(-0.51%)
Jun 11, 2014
225.15
225.56
224.44
225.32
1,491,018
-0.74(-0.33%)
Jun 10, 2014
226.25
226.47
225.36
226.06
864,358
+0.10(+0.04%)
Jun 06, 2014
225.14
226.03
224.96
225.96
1,229,284
+1.27(+0.56%)
Jun 05, 2014
222.87
224.86
221.71
224.69
1,569,813
+2.24(+1.01%)
Jun 04, 2014
221.03
222.49
220.63
222.45
953,284
+1.02(+0.46%)
Jun 03, 2014
220.83
221.81
220.44
221.43
1,353,218
+0.07(+0.03%)
Jun 02, 2014
221.02
221.54
219.41
221.36
1,371,247
+0.72(+0.33%)
May 30, 2014
221.14
221.46
220.16
220.64
2,043,534
-0.57(-0.26%)
May 29, 2014
220.78
221.25
219.75
221.21
2,389,364
+1.25(+0.57%)
May 28, 2014
220.73
220.75
219.24
219.96
1,260,873
-0.83(-0.37%)
May 27, 2014
220.21
221.27
220.05
220.79
1,516,168
+1.46(+0.67%)
May 23, 2014
217.84
219.33
219.33
219.33
1,447,817
+1.05(+0.48%)
May 22, 2014
216.79
218.63
216.43
218.28
555,200
+1.74(+0.80%)
May 21, 2014
216.16
217.16
215.19
216.54
1,480,781
+1.19(+0.55%)
May 20, 2014
217.20
217.32
214.49
215.35
1,619,772
-2.29(-1.05%)
May 19, 2014
216.18
218.45
215.93
217.64
924,937
+1.08(+0.50%)
May 16, 2014
215.83
216.57
214.33
216.56
1,279,828
+1.15(+0.53%)
May 15, 2014
216.23
216.44
213.02
215.41
3,065,945
-1.83(-0.84%)
May 14, 2014
218.44
218.94
216.92
217.24
1,299,691
-1.75(-0.80%)
May 13, 2014
220.17
220.72
218.87
218.99
1,056,374
-1.08(-0.49%)
May 12, 2014
217.67
220.29
217.58
220.07
2,089,569
+3.25(+1.50%)
May 09, 2014
215.78
216.81
214.72
216.81
1,665,129
+0.64(+0.30%)
May 08, 2014
216.88
219.30
215.67
216.17
1,285,607
-1.10(-0.51%)
May 07, 2014
216.79
217.34
214.17
217.27
1,219,641
+1.04(+0.48%)
May 06, 2014
217.35
217.95
215.96
216.23
1,333,715
-1.61(-0.74%)
May 05, 2014
216.48
218.42
215.34
217.84
900,080
+0.15(+0.07%)
May 02, 2014
217.36
219.49
216.82
217.69
1,764,895
+0.40(+0.18%)
May 01, 2014
216.68
218.55
216.00
217.30
1,369,898
+0.21(+0.10%)
Apr 30, 2014
215.33
217.09
214.47
217.09
1,532,545
+1.46(+0.68%)
Apr 29, 2014
215.58
216.42
215.00
215.63
1,171,985
+0.75(+0.35%)
Apr 28, 2014
216.41
217.06
212.32
214.88
2,277,967
-0.73(-0.34%)
Apr 25, 2014
217.29
217.57
215.19
215.61
1,623,212
-2.59(-1.19%)
Apr 24, 2014
218.92
218.95
216.30
218.20
1,213,062
+0.18(+0.08%)
Apr 23, 2014
218.34
218.99
217.74
218.02
954,591
-0.28(-0.13%)
Apr 22, 2014
217.01
218.92
216.95
218.30
1,525,060
+1.56(+0.72%)
Apr 21, 2014
216.12
216.98
215.41
216.74
1,482,571
+0.62(+0.29%)
Apr 17, 2014
215.28
216.12
216.12
216.12
1,248,036
+0.43(+0.20%)
Apr 16, 2014
214.94
215.77
213.83
215.69
1,717,940
+2.47(+1.16%)
Apr 15, 2014
212.39
213.76
209.61
213.22
2,730,851
+1.41(+0.66%)
Apr 14, 2014
212.42
213.16
210.31
211.81
1,222,834
+0.94(+0.45%)
Apr 11, 2014
212.36
213.70
210.70
210.87
3,390,403
-2.61(-1.22%)
Apr 10, 2014
217.97
218.31
212.99
213.48
3,135,150
-4.76(-2.18%)
Apr 09, 2014
216.82
218.40
215.96
218.24
2,506,469
+2.10(+0.97%)
Apr 08, 2014
214.76
216.61
213.71
216.14
2,338,354
+1.26(+0.59%)
Apr 07, 2014
218.06
218.54
214.11
214.88
2,796,994
-3.73(-1.71%)
Apr 04, 2014
223.45
223.81
218.05
218.61
3,700,308
-3.39(-1.53%)
Apr 03, 2014
223.29
223.56
221.32
222.00
1,381,639
-1.06(-0.47%)
Apr 02, 2014
222.68
223.23
222.06
223.06
2,269,080
+0.68(+0.30%)
Apr 01, 2014
220.97
222.38
220.68
222.38
2,276,274
+2.01(+0.91%)
Mar 31, 2014
218.75
220.68
217.75
220.37
2,008,257
+3.25(+1.50%)
Mar 28, 2014
216.69
218.78
216.21
217.11
1,557,063
+1.12(+0.52%)
Mar 27, 2014
216.62
217.18
215.19
216.00
1,537,583
-0.54(-0.25%)
Mar 26, 2014
220.34
220.81
216.46
216.54
1,786,351
-2.85(-1.30%)
Mar 25, 2014
219.88
220.90
218.17
219.39
1,367,909
+0.59(+0.27%)
Mar 24, 2014
221.31
222.04
217.56
218.80
2,168,818
-1.68(-0.76%)
Mar 21, 2014
221.72
222.83
220.35
220.48
2,951,076
-0.29(-0.13%)
Mar 20, 2014
219.60
221.06
218.97
220.77
1,661,723
+0.64(+0.29%)
Mar 19, 2014
221.52
221.97
219.13
220.13
1,977,907
-1.47(-0.66%)
Mar 18, 2014
219.65
221.95
219.65
221.59
1,721,460
+1.96(+0.89%)
Mar 17, 2014
219.16
220.71
218.93
219.63
1,087,041
+1.53(+0.70%)
Mar 14, 2014
217.00
218.88
216.78
218.10
1,489,119
+0.77(+0.36%)
Mar 13, 2014
220.38
220.59
216.60
217.33
1,990,770
-2.38(-1.08%)
Mar 12, 2014
218.17
219.71
217.63
219.71
1,262,150
+0.25(+0.11%)
Mar 11, 2014
221.11
221.75
218.71
219.46
1,254,506
-1.23(-0.56%)
Mar 10, 2014
221.99
221.99
219.87
220.69
1,687,444
-1.21(-0.55%)
Mar 07, 2014
222.82
222.87
220.84
221.90
1,181,937
+0.43(+0.19%)
Mar 06, 2014
221.97
222.21
221.09
221.47
1,810,622
+0.10(+0.05%)
Mar 05, 2014
221.81
222.05
220.93
221.36
1,646,902
-0.53(-0.24%)
Mar 04, 2014
220.60
222.28
220.35
221.89
3,373,796
+3.57(+1.64%)
Mar 03, 2014
217.88
219.11
216.64
218.32
3,925,668
-1.29(-0.59%)
Feb 28, 2014
218.99
220.89
218.56
219.61
3,214,935
+0.27(+0.12%)
Feb 27, 2014
218.03
219.34
217.61
219.34
1,837,585
+1.03(+0.47%)
Feb 26, 2014
217.71
219.40
217.24
218.31
2,026,652
+0.89(+0.41%)
Feb 25, 2014
217.55
218.32
216.57
217.43
1,805,564
+0.02(+0.01%)
Feb 24, 2014
217.09
219.08
216.62
217.41
2,355,634
+0.79(+0.36%)
Feb 21, 2014
216.74
217.35
216.02
216.62
1,920,756
+0.53(+0.24%)
Feb 20, 2014
215.18
216.60
214.41
216.09
1,645,174
+1.28(+0.60%)
Feb 19, 2014
215.91
217.08
214.63
214.81
3,067,923
-1.40(-0.65%)
Feb 18, 2014
215.47
216.51
214.71
216.22
2,686,212
+1.16(+0.54%)
Feb 14, 2014
214.07
215.06
215.06
215.06
2,306,665
+1.06(+0.50%)
Feb 13, 2014
211.00
214.47
211.00
214.00
2,208,304
+1.44(+0.68%)
Feb 12, 2014
211.91
213.21
211.77
212.56
2,116,409
+1.29(+0.61%)
Feb 11, 2014
209.61
211.84
209.36
211.27
2,364,465
+1.99(+0.95%)
Feb 10, 2014
208.54
209.38
207.77
209.28
1,526,644
+0.55(+0.26%)
Feb 07, 2014
207.62
208.89
207.09
208.72
1,521,056
+1.89(+0.92%)
Feb 06, 2014
204.70
206.83
204.70
206.83
2,415,957
+3.12(+1.53%)
Feb 05, 2014
203.27
204.42
201.60
203.71
5,884,233
-0.90(-0.44%)
Feb 04, 2014
202.86
204.64
201.80
204.61
12,206,143
+2.62(+1.30%)
Feb 03, 2014
209.02
209.45
201.70
201.99
27,440,142
-7.44(-3.55%)
Jan 31, 2014
207.44
210.93
207.22
209.43
2,970,392
-0.86(-0.41%)
Jan 30, 2014
209.02
210.88
208.87
210.29
2,456,189
+2.91(+1.40%)
Jan 29, 2014
207.66
209.51
207.20
207.37
3,281,466
-2.31(-1.10%)
Jan 28, 2014
208.04
209.93
207.70
209.68
3,265,828
+2.12(+1.02%)
Jan 27, 2014
209.79
210.23
206.52
207.56
2,905,851
-1.97(-0.94%)
Jan 24, 2014
213.66
213.90
209.53
209.53
4,872,496
-5.60(-2.61%)
Jan 23, 2014
215.60
215.87
214.07
215.14
1,370,908
-1.71(-0.79%)
Jan 22, 2014
215.98
216.98
215.71
216.85
1,421,103
+1.05(+0.49%)
Jan 21, 2014
216.28
216.61
214.60
215.79
1,172,445
+0.79(+0.37%)
Jan 17, 2014
215.43
215.00
215.00
215.00
1,877,051
-0.64(-0.30%)
Jan 16, 2014
215.40
215.96
215.15
215.64
1,172,591
-0.29(-0.13%)
Jan 15, 2014
214.70
216.12
214.87
215.93
1,818,205
+1.24(+0.58%)
Jan 14, 2014
213.00
214.89
212.36
214.70
2,003,198
+2.48(+1.17%)
Jan 13, 2014
214.75
215.09
211.54
212.22
3,026,223
-3.05(-1.42%)
Jan 10, 2014
214.00
215.27
213.64
215.27
2,433,272
+1.58(+0.74%)
Jan 09, 2014
214.10
214.49
212.48
213.69
1,275,658
+0.21(+0.10%)
Jan 08, 2014
213.07
213.83
212.06
213.48
1,320,821
+0.41(+0.19%)
Jan 07, 2014
212.09
213.65
211.92
213.07
1,873,782
+1.75(+0.83%)
Jan 06, 2014
213.46
213.65
211.24
211.31
1,515,058
-1.34(-0.63%)
Jan 03, 2014
212.31
213.15
211.98
212.65
1,464,452
+0.93(+0.44%)
Jan 02, 2014
213.40
213.57
211.09
211.72
3,378,669
-2.46(-1.15%)
Dec 31, 2013
213.79
214.18
214.18
214.18
2,059,136
+0.83(+0.39%)
Dec 30, 2013
212.95
213.71
212.80
213.35
2,331,097
+0.24(+0.11%)
Dec 27, 2013
213.28
213.71
212.76
213.11
1,009,295
+0.18(+0.08%)
Dec 26, 2013
213.59
213.97
212.68
212.93
2,410,650
+0.07(+0.03%)
Dec 24, 2013
212.07
212.90
212.07
212.86
1,326,766
+0.99(+0.47%)
Dec 23, 2013
211.13
212.00
210.99
211.87
1,762,412
+1.67(+0.79%)
Dec 20, 2013
208.16
210.39
207.90
210.21
4,085,122
+2.34(+1.13%)
Dec 19, 2013
209.26
209.26
207.66
207.87
2,304,733
-1.72(-0.82%)
Dec 18, 2013
207.47
209.63
205.50
209.59
4,745,716
+2.58(+1.25%)
Dec 17, 2013
207.18
207.42
205.88
207.01
1,370,983
-0.10(-0.05%)
Dec 16, 2013
206.59
207.45
206.40
207.10
1,156,287
+1.46(+0.71%)
Dec 13, 2013
205.33
206.26
204.57
205.64
2,932,543
+0.63(+0.31%)
Dec 12, 2013
204.70
205.50
204.21
205.01
2,425,702
+0.21(+0.10%)
Dec 11, 2013
208.33
208.47
204.53
204.80
4,910,192
-3.41(-1.64%)
Dec 10, 2013
208.39
209.84
208.21
208.22
994,528
-0.68(-0.33%)
Dec 09, 2013
208.79
209.72
208.50
208.90
2,769,453
+0.30(+0.14%)
Dec 06, 2013
209.23
209.43
208.06
208.60
1,978,200
+1.55(+0.75%)
Dec 05, 2013
206.47
207.05
205.76
207.05
1,424,115
+0.43(+0.21%)
Dec 04, 2013
206.25
207.73
204.88
206.62
2,141,381
-0.35(-0.17%)
Dec 03, 2013
207.03
208.08
206.12
206.97
3,808,076
-0.72(-0.35%)
Dec 02, 2013
207.70
209.53
206.47
207.69
6,489,323
+0.07(+0.03%)
Nov 29, 2013
208.80
208.97
207.62
207.62
1,206,243
-0.91(-0.44%)
Nov 27, 2013
208.23
208.58
207.65
208.53
1,678,507
+0.53(+0.26%)
Nov 26, 2013
207.87
208.51
207.38
208.00
2,506,971
-0.01(-0.00%)
Nov 25, 2013
208.78
208.78
207.49
208.00
2,108,563
-0.29(-0.14%)
Nov 22, 2013
207.89
208.49
207.40
208.29
968,573
+0.36(+0.17%)
Nov 21, 2013
206.26
208.04
206.00
207.94
1,233,606
+2.54(+1.23%)
Nov 20, 2013
206.41
207.07
204.67
205.40
1,143,902
-0.47(-0.23%)
Nov 19, 2013
207.02
207.51
205.30
205.87
1,252,943
-1.42(-0.68%)
Nov 18, 2013
209.45
209.45
206.86
207.29
1,108,556
-1.52(-0.73%)
Nov 15, 2013
208.29
208.84
207.85
208.81
1,285,923
+0.66(+0.32%)
Nov 14, 2013
207.21
208.28
206.73
208.15
1,072,151
+2.92(+1.42%)
Nov 12, 2013
205.03
205.29
204.09
205.22
1,974,369
-0.29(-0.14%)
Nov 11, 2013
204.50
205.64
204.17
205.51
666,422
+0.74(+0.36%)
Nov 08, 2013
201.69
204.77
201.69
204.77
2,696,803
+3.12(+1.55%)
Nov 07, 2013
206.00
206.20
201.63
201.65
2,023,937
-3.63(-1.77%)
Nov 06, 2013
206.58
206.81
204.90
205.28
1,446,970
-0.20(-0.10%)
Nov 05, 2013
205.92
206.41
204.77
205.48
1,464,066
-1.31(-0.63%)
Nov 04, 2013
205.96
206.96
205.38
206.79
1,456,181
+1.53(+0.75%)
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
.