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, 2022
434.14
438.07
432.67
435.62
870,976
-0.28(-0.06%)
Oct 28, 2022
428.83
436.25
426.51
435.90
767,240
+7.80(+1.82%)
Oct 27, 2022
430.11
433.76
427.63
428.10
671,099
-0.02(-0.00%)
Oct 26, 2022
428.39
434.62
425.86
428.12
731,320
+1.08(+0.25%)
Oct 25, 2022
416.49
427.51
416.46
427.04
759,875
+10.46(+2.51%)
Oct 24, 2022
416.35
417.90
412.06
416.58
711,616
+2.72(+0.66%)
Oct 21, 2022
406.40
414.69
402.54
413.86
826,691
+8.37(+2.07%)
Oct 20, 2022
412.44
416.01
404.40
405.49
650,906
-6.30(-1.53%)
Oct 19, 2022
415.44
417.38
407.71
411.79
745,224
-7.26(-1.73%)
Oct 18, 2022
421.71
424.45
415.81
419.05
910,866
+6.00(+1.45%)
Oct 17, 2022
409.03
414.84
409.03
413.06
985,309
+11.08(+2.76%)
Oct 14, 2022
414.93
417.40
401.55
401.97
952,705
-10.09(-2.45%)
Oct 13, 2022
395.39
414.28
392.35
412.06
1,322,612
+8.76(+2.17%)
Oct 12, 2022
405.94
406.08
401.53
403.31
952,964
-2.05(-0.51%)
Oct 11, 2022
402.80
410.74
399.76
405.36
1,180,344
+0.54(+0.13%)
Oct 10, 2022
407.39
408.31
401.89
404.82
586,369
-0.75(-0.18%)
Oct 07, 2022
412.29
412.68
403.73
405.56
727,807
-10.54(-2.53%)
Oct 06, 2022
417.29
421.40
414.70
416.11
839,543
-3.20(-0.76%)
Oct 05, 2022
416.16
421.42
412.25
419.31
1,114,032
-2.48(-0.59%)
Oct 04, 2022
412.40
421.77
412.40
421.79
942,307
+16.11(+3.97%)
Oct 03, 2022
399.53
408.27
395.92
405.68
1,019,321
+11.40(+2.89%)
Sep 30, 2022
396.69
403.18
393.72
394.29
1,331,398
-2.77(-0.70%)
Sep 29, 2022
400.45
401.25
392.85
397.05
1,563,173
-8.28(-2.04%)
Sep 28, 2022
396.33
407.39
395.22
405.33
897,552
+10.70(+2.71%)
Sep 27, 2022
398.54
401.43
390.80
394.63
1,145,703
+0.42(+0.11%)
Sep 26, 2022
398.16
403.25
392.86
394.21
1,066,372
-6.18(-1.54%)
Sep 23, 2022
403.23
403.83
395.25
400.38
1,047,779
-8.57(-2.10%)
Sep 22, 2022
417.19
418.26
408.09
408.95
1,069,106
-9.21(-2.20%)
Sep 21, 2022
426.10
430.67
417.88
418.16
1,109,657
-5.58(-1.32%)
Sep 20, 2022
426.70
427.21
420.91
423.74
682,757
-7.13(-1.65%)
Sep 19, 2022
421.08
431.31
421.06
430.86
698,454
+5.59(+1.31%)
Sep 16, 2022
425.95
427.45
421.58
425.28
951,148
-6.14(-1.42%)
Sep 15, 2022
431.99
438.13
429.69
431.41
724,567
-2.66(-0.61%)
Sep 14, 2022
434.60
435.08
429.20
434.07
643,298
+0.11(+0.02%)
Sep 13, 2022
440.03
442.29
432.73
433.96
753,410
-16.78(-3.72%)
Sep 12, 2022
449.39
453.21
448.26
450.74
784,863
+4.31(+0.97%)
Sep 09, 2022
441.45
447.20
441.44
446.43
715,579
+7.85(+1.79%)
Sep 08, 2022
430.85
438.65
429.17
438.58
676,417
+3.99(+0.92%)
Sep 07, 2022
424.22
435.18
423.57
434.59
546,984
+9.74(+2.29%)
Sep 06, 2022
428.96
429.51
421.91
424.85
979,589
-2.74(-0.64%)
Sep 02, 2022
435.15
437.05
425.78
427.59
894,727
-3.18(-0.74%)
Sep 01, 2022
430.60
430.92
425.13
430.77
869,445
-3.36(-0.77%)
Aug 31, 2022
437.97
439.34
433.54
434.13
508,463
-3.09(-0.71%)
Aug 30, 2022
444.52
444.96
435.52
437.22
635,166
-6.01(-1.36%)
Aug 29, 2022
442.85
447.12
441.36
443.23
529,660
-2.93(-0.66%)
Aug 26, 2022
459.80
460.44
446.14
446.17
589,817
-13.85(-3.01%)
Aug 25, 2022
454.16
460.02
453.63
460.02
576,590
+7.64(+1.69%)
Aug 24, 2022
449.94
453.83
448.85
452.37
345,127
+2.27(+0.50%)
Aug 23, 2022
450.55
455.02
449.30
450.10
629,156
-0.01(-0.00%)
Aug 22, 2022
454.34
454.34
449.38
450.11
595,935
-9.80(-2.13%)
Aug 19, 2022
464.08
464.49
458.75
459.91
678,473
-7.80(-1.67%)
Aug 18, 2022
465.00
468.24
464.17
467.71
434,573
+3.74(+0.81%)
Aug 17, 2022
465.99
466.87
461.00
463.97
461,909
-6.31(-1.34%)
Aug 16, 2022
466.00
472.27
466.00
470.28
446,187
+2.95(+0.63%)
Aug 15, 2022
463.35
467.99
462.42
467.33
839,260
+0.63(+0.14%)
Aug 12, 2022
461.47
466.70
460.39
466.69
424,773
+7.22(+1.57%)
Aug 11, 2022
461.10
465.65
459.11
459.48
660,224
+2.61(+0.57%)
Aug 10, 2022
453.08
457.44
452.43
456.87
555,862
+10.99(+2.46%)
Aug 09, 2022
448.31
449.05
444.32
445.88
573,173
-3.85(-0.86%)
Aug 08, 2022
449.13
454.00
448.70
449.73
494,579
+3.01(+0.67%)
Aug 05, 2022
440.30
447.51
440.14
446.72
552,764
+2.44(+0.55%)
Aug 04, 2022
447.30
447.44
444.05
444.28
426,887
-3.40(-0.76%)
Aug 03, 2022
445.87
449.04
443.64
447.68
656,446
+3.95(+0.89%)
Aug 02, 2022
446.00
448.71
442.41
443.73
738,399
-4.32(-0.96%)
Aug 01, 2022
445.74
450.08
442.97
448.05
1,008,861
-0.29(-0.07%)
Jul 29, 2022
443.58
449.69
442.21
448.35
819,456
+5.92(+1.34%)
Jul 28, 2022
438.05
442.68
433.15
442.42
500,913
+6.82(+1.57%)
Jul 27, 2022
429.62
437.32
428.78
435.60
573,631
+8.02(+1.87%)
Jul 26, 2022
428.89
429.44
426.06
427.58
433,847
-2.46(-0.57%)
Jul 25, 2022
428.90
430.49
425.55
430.05
600,634
+2.69(+0.63%)
Jul 22, 2022
432.41
434.06
424.63
427.36
556,691
-3.97(-0.92%)
Jul 21, 2022
426.10
431.32
423.71
431.32
609,440
+3.55(+0.83%)
Jul 20, 2022
423.26
428.59
421.59
427.78
743,093
+4.37(+1.03%)
Jul 19, 2022
415.07
423.79
414.57
423.41
699,714
+13.42(+3.27%)
Jul 18, 2022
415.09
416.94
409.12
409.99
879,568
-0.91(-0.22%)
Jul 15, 2022
408.24
411.03
403.39
410.89
784,142
+7.81(+1.94%)
Jul 14, 2022
400.59
403.82
397.53
403.08
810,654
-4.12(-1.01%)
Jul 13, 2022
403.23
409.31
401.24
407.20
1,070,756
-1.05(-0.26%)
Jul 12, 2022
407.84
413.28
406.18
408.25
643,563
-0.69(-0.17%)
Jul 11, 2022
411.21
412.76
408.41
408.94
503,181
-4.92(-1.19%)
Jul 08, 2022
414.10
416.99
410.43
413.86
692,831
-1.29(-0.31%)
Jul 07, 2022
409.75
416.02
409.75
415.15
760,598
+8.66(+2.13%)
Jul 06, 2022
408.44
411.02
401.88
406.49
885,184
-2.46(-0.60%)
Jul 05, 2022
403.19
409.08
397.11
408.95
1,029,540
-0.51(-0.12%)
Jul 01, 2022
403.73
410.17
400.61
409.46
903,760
+5.24(+1.30%)
Jun 30, 2022
402.87
409.15
399.01
404.22
1,187,536
-4.12(-1.01%)
Jun 29, 2022
411.68
412.06
405.24
408.34
636,569
-3.08(-0.75%)
Jun 28, 2022
419.80
423.36
411.43
411.42
834,752
-5.98(-1.43%)
Jun 27, 2022
417.59
420.17
413.70
417.40
946,084
+1.51(+0.36%)
Jun 24, 2022
405.18
416.10
404.58
415.90
1,147,271
+14.05(+3.50%)
Jun 23, 2022
400.54
402.56
396.13
401.85
1,238,234
+2.42(+0.61%)
Jun 22, 2022
395.15
402.12
394.34
399.43
759,591
-1.33(-0.33%)
Jun 21, 2022
401.94
404.40
398.34
400.76
873,637
+5.00(+1.26%)
Jun 17, 2022
393.76
399.33
391.08
395.75
1,713,073
+3.58(+0.91%)
Jun 16, 2022
402.25
403.00
389.74
392.17
1,174,368
-19.52(-4.74%)
Jun 15, 2022
410.66
416.86
405.03
411.69
1,392,418
+4.87(+1.20%)
Jun 14, 2022
409.51
411.29
402.91
406.82
1,596,858
-1.73(-0.42%)
Jun 13, 2022
416.93
418.58
406.71
408.55
1,367,517
-19.16(-4.48%)
Jun 10, 2022
432.70
434.04
427.01
427.71
1,190,694
-11.59(-2.64%)
Jun 09, 2022
446.48
447.52
439.29
439.30
852,109
-9.22(-2.06%)
Jun 08, 2022
454.55
455.06
447.26
448.53
663,099
-8.49(-1.86%)
Jun 07, 2022
447.15
457.03
446.46
457.01
839,528
+5.90(+1.31%)
Jun 06, 2022
453.09
453.80
449.69
451.11
775,242
+2.61(+0.58%)
Jun 03, 2022
450.04
450.61
446.85
448.50
697,168
-5.24(-1.16%)
Jun 02, 2022
444.79
453.86
443.42
453.74
899,319
+10.09(+2.27%)
Jun 01, 2022
449.57
450.67
438.09
443.65
653,661
-3.72(-0.83%)
May 31, 2022
449.75
450.63
444.51
447.37
1,870,532
-4.50(-1.00%)
May 27, 2022
443.68
451.94
443.44
451.87
991,296
+10.21(+2.31%)
May 26, 2022
434.42
443.55
434.37
441.66
763,032
+10.06(+2.33%)
May 25, 2022
422.02
433.55
421.75
431.60
858,266
+8.12(+1.92%)
May 24, 2022
424.98
426.23
416.01
423.47
996,816
-5.28(-1.23%)
May 23, 2022
428.19
430.72
422.89
428.75
960,680
+4.64(+1.09%)
May 20, 2022
429.83
430.22
414.43
424.12
1,054,705
-1.23(-0.29%)
May 19, 2022
421.92
430.67
421.92
425.34
1,039,190
-0.51(-0.12%)
May 18, 2022
437.77
437.97
424.25
425.85
1,032,057
-16.42(-3.71%)
May 17, 2022
436.81
442.80
433.83
442.27
1,463,322
+12.51(+2.91%)
May 16, 2022
430.63
433.28
426.42
429.76
762,563
-2.48(-0.57%)
May 13, 2022
426.09
434.98
426.07
432.25
891,584
+11.07(+2.63%)
May 12, 2022
414.98
424.12
413.31
421.18
1,454,665
+4.00(+0.96%)
May 11, 2022
424.90
432.91
416.65
417.19
1,515,685
-7.34(-1.73%)
May 10, 2022
430.87
433.36
416.96
424.52
1,651,946
-1.40(-0.33%)
May 09, 2022
434.51
436.69
424.07
425.93
1,628,881
-14.73(-3.34%)
May 06, 2022
443.83
445.41
434.84
440.66
1,943,423
-5.96(-1.33%)
May 05, 2022
459.51
459.51
442.15
446.62
1,405,850
-17.22(-3.71%)
May 04, 2022
452.06
464.16
446.92
463.84
1,323,467
+12.72(+2.82%)
May 03, 2022
446.79
453.35
445.69
451.12
1,250,126
+4.30(+0.96%)
May 02, 2022
444.03
449.21
436.95
446.82
2,033,433
+2.77(+0.62%)
Apr 29, 2022
454.85
458.98
443.37
444.06
1,738,670
-12.59(-2.76%)
Apr 28, 2022
452.54
458.27
444.40
456.64
1,333,553
+8.51(+1.90%)
Apr 27, 2022
447.93
453.40
445.39
448.13
2,599,123
+0.54(+0.12%)
Apr 26, 2022
457.88
458.46
447.55
447.59
2,096,416
-13.70(-2.97%)
Apr 25, 2022
454.58
461.59
449.14
461.29
1,803,400
+2.73(+0.59%)
Apr 22, 2022
468.81
469.23
458.34
458.56
1,506,217
-12.67(-2.69%)
Apr 21, 2022
484.15
484.93
469.88
471.23
1,249,207
-8.69(-1.81%)
Apr 20, 2022
479.34
482.70
478.19
479.92
1,045,612
+3.64(+0.76%)
Apr 19, 2022
466.36
476.94
466.07
476.27
921,111
+10.54(+2.26%)
Apr 18, 2022
465.84
468.18
463.58
465.73
1,174,382
-0.91(-0.19%)
Apr 14, 2022
470.13
472.93
466.57
466.64
1,488,892
-2.76(-0.59%)
Apr 13, 2022
462.66
470.03
462.66
469.39
1,061,624
+7.51(+1.63%)
Apr 12, 2022
466.14
471.19
460.64
461.88
1,439,478
-0.63(-0.14%)
Apr 11, 2022
462.47
468.66
462.26
462.52
888,020
-2.19(-0.47%)
Apr 08, 2022
464.71
469.00
462.47
464.71
821,121
+0.03(+0.01%)
Apr 07, 2022
465.29
467.19
458.77
464.68
1,139,536
-1.17(-0.25%)
Apr 06, 2022
467.52
468.50
462.98
465.85
819,126
-5.51(-1.17%)
Apr 05, 2022
479.05
482.25
470.25
471.36
1,128,796
-8.77(-1.83%)
Apr 04, 2022
481.11
481.62
477.78
480.13
1,097,963
-0.88(-0.18%)
Apr 01, 2022
480.65
483.39
476.93
481.01
1,236,139
+3.22(+0.67%)
Mar 31, 2022
484.23
486.95
477.68
477.78
1,317,998
-7.15(-1.47%)
Mar 30, 2022
491.30
491.36
482.69
484.93
1,523,659
-7.53(-1.53%)
Mar 29, 2022
486.42
493.61
486.17
492.46
1,801,689
+10.30(+2.14%)
Mar 28, 2022
480.09
482.25
475.94
482.17
1,399,751
+0.73(+0.15%)
Mar 25, 2022
479.07
481.60
476.58
481.44
1,557,999
+3.39(+0.71%)
Mar 24, 2022
473.96
478.10
472.11
478.05
528,170
+5.46(+1.15%)
Mar 23, 2022
479.66
479.81
472.42
472.59
1,625,965
-8.95(-1.86%)
Mar 22, 2022
480.34
485.19
479.55
481.54
1,182,773
+2.97(+0.62%)
Mar 21, 2022
480.69
483.77
475.32
478.57
1,037,191
-1.29(-0.27%)
Mar 18, 2022
473.73
480.89
472.67
479.86
1,575,429
+3.47(+0.73%)
Mar 17, 2022
469.03
476.46
468.78
476.39
1,024,831
+4.59(+0.97%)
Mar 16, 2022
463.59
471.80
460.02
471.80
1,628,193
+13.04(+2.84%)
Mar 15, 2022
453.67
459.14
452.79
458.76
985,276
+6.77(+1.50%)
Mar 14, 2022
457.17
459.80
449.80
451.98
910,084
-3.79(-0.83%)
Mar 11, 2022
462.61
465.22
455.61
455.77
2,281,034
-4.79(-1.04%)
Mar 10, 2022
455.24
461.28
453.85
460.56
1,077,244
+0.08(+0.02%)
Mar 09, 2022
455.82
462.80
455.20
460.49
1,530,621
+12.74(+2.85%)
Mar 08, 2022
447.19
458.25
443.99
447.75
1,869,119
+1.42(+0.32%)
Mar 07, 2022
463.28
463.30
446.09
446.33
1,257,587
-17.44(-3.76%)
Mar 04, 2022
466.64
467.45
459.19
463.77
1,193,283
-7.25(-1.54%)
Mar 03, 2022
476.87
477.37
467.61
471.02
1,204,561
-4.03(-0.85%)
Mar 02, 2022
465.31
477.04
465.30
475.06
2,511,193
+12.27(+2.65%)
Mar 01, 2022
470.64
472.93
459.33
462.78
2,449,437
-9.01(-1.91%)
Feb 28, 2022
466.28
474.21
466.22
471.79
2,229,379
-0.22(-0.05%)
Feb 25, 2022
459.90
472.10
460.75
472.01
2,594,187
+12.98(+2.83%)
Feb 24, 2022
440.65
459.88
440.15
459.04
1,938,777
+6.70(+1.48%)
Feb 23, 2022
463.21
464.71
451.89
452.34
1,677,137
-7.74(-1.68%)
Feb 22, 2022
464.56
468.28
457.34
460.08
1,605,019
-6.54(-1.40%)
Feb 18, 2022
466.62
0
-1.84(-0.39%)
Feb 17, 2022
475.01
475.97
467.93
468.46
1,273,337
-10.45(-2.18%)
Feb 16, 2022
475.50
480.49
474.23
478.90
1,335,865
+1.42(+0.30%)
Feb 15, 2022
471.69
478.19
471.42
477.49
1,602,394
+10.14(+2.17%)
Feb 14, 2022
469.00
473.20
464.16
467.35
1,885,370
-1.53(-0.33%)
Feb 11, 2022
475.47
479.23
466.17
468.88
1,318,428
-6.16(-1.30%)
Feb 10, 2022
475.44
486.48
472.64
475.04
1,703,505
-6.85(-1.42%)
Feb 09, 2022
477.44
482.14
477.27
481.89
1,226,744
+8.45(+1.78%)
Feb 08, 2022
465.13
474.10
465.13
473.44
1,068,920
+8.89(+1.91%)
Feb 07, 2022
464.94
467.87
462.58
464.55
1,844,768
-0.01(-0.00%)
Feb 04, 2022
463.00
468.32
458.14
464.56
801,236
+0.89(+0.19%)
Feb 03, 2022
467.09
463.25
463.67
1,199,314
-7.65(-1.62%)
Feb 02, 2022
471.80
473.57
467.70
471.31
1,315,049
+0.02(+0.00%)
Feb 01, 2022
468.02
472.05
462.00
471.30
1,576,415
+4.75(+1.02%)
Jan 31, 2022
454.31
466.87
466.54
2,088,478
+9.97(+2.18%)
Jan 28, 2022
448.41
456.70
441.96
456.57
2,079,658
+8.91(+1.99%)
Jan 27, 2022
459.10
463.67
445.63
447.66
2,819,753
-7.00(-1.54%)
Jan 26, 2022
465.34
469.67
450.24
454.66
2,587,369
-4.85(-1.06%)
Jan 25, 2022
461.26
464.32
451.04
459.51
2,361,064
-8.28(-1.77%)
Jan 24, 2022
453.27
468.77
446.40
467.79
5,148,497
+8.77(+1.91%)
Jan 21, 2022
465.15
470.03
458.82
459.02
3,280,902
-8.07(-1.73%)
Jan 20, 2022
477.19
483.70
466.77
467.09
1,761,285
-8.41(-1.77%)
Jan 19, 2022
484.25
485.57
475.40
475.49
1,401,701
-6.44(-1.34%)
Jan 18, 2022
487.65
488.39
481.17
481.94
1,406,532
-10.52(-2.14%)
Jan 14, 2022
492.46
0
-1.57(-0.32%)
Jan 13, 2022
497.07
500.62
492.89
494.04
1,449,551
-1.38(-0.28%)
Jan 12, 2022
498.78
500.84
492.87
495.42
848,255
-1.56(-0.31%)
Jan 11, 2022
492.76
497.04
487.68
496.98
1,616,344
+4.69(+0.95%)
Jan 10, 2022
491.74
492.64
484.25
492.29
2,460,353
-1.93(-0.39%)
Jan 07, 2022
497.85
500.77
492.69
494.22
1,741,867
-3.84(-0.77%)
Jan 06, 2022
496.31
501.30
493.01
498.06
2,045,019
+2.57(+0.52%)
Jan 05, 2022
506.98
509.20
495.41
495.49
1,955,842
-11.54(-2.28%)
Jan 04, 2022
506.45
509.44
505.04
507.03
1,843,654
+2.44(+0.48%)
Jan 03, 2022
504.36
507.83
500.81
504.59
1,961,000
+1.47(+0.29%)
Dec 31, 2021
501.69
505.60
501.31
503.12
813,118
+0.57(+0.11%)
Dec 30, 2021
504.49
507.50
502.25
502.55
889,915
-1.41(-0.28%)
Dec 29, 2021
501.49
504.60
500.57
503.96
957,863
+2.72(+0.54%)
Dec 28, 2021
501.02
504.99
500.10
501.24
1,244,933
-0.12(-0.02%)
Dec 27, 2021
495.27
501.54
493.28
501.36
940,568
+6.66(+1.35%)
Dec 23, 2021
492.74
495.91
491.69
494.70
1,246,691
+3.25(+0.66%)
Dec 22, 2021
486.33
491.62
485.82
491.45
1,357,283
+4.70(+0.97%)
Dec 21, 2021
478.11
486.77
478.10
486.75
1,365,992
+12.66(+2.67%)
Dec 20, 2021
476.02
476.39
467.94
474.08
2,070,362
-8.10(-1.68%)
Dec 17, 2021
480.89
487.32
477.69
482.18
1,581,792
-0.94(-0.20%)
Dec 16, 2021
492.10
493.23
481.42
483.12
1,450,990
-6.47(-1.32%)
Dec 15, 2021
484.93
490.03
479.38
489.60
1,128,238
+4.97(+1.03%)
Dec 14, 2021
483.28
489.46
482.73
484.63
1,023,685
-1.93(-0.40%)
Dec 13, 2021
490.69
491.44
484.75
486.56
1,235,380
-5.04(-1.03%)
Dec 10, 2021
494.21
495.01
487.64
491.59
1,037,123
+0.59(+0.12%)
Dec 09, 2021
496.13
497.40
491.00
491.00
1,182,715
-7.34(-1.47%)
Dec 08, 2021
496.56
499.35
494.88
498.34
1,611,564
+2.57(+0.52%)
Dec 07, 2021
492.98
500.02
492.47
495.77
1,381,450
+8.39(+1.72%)
Dec 06, 2021
481.88
490.70
478.80
487.38
1,435,056
+10.08(+2.11%)
Dec 03, 2021
485.46
486.41
474.04
477.30
1,692,033
-7.19(-1.48%)
Dec 02, 2021
473.03
485.64
472.79
484.49
2,608,302
+13.71(+2.91%)
Dec 01, 2021
487.35
491.05
470.64
470.78
1,873,665
-7.70(-1.61%)
Nov 30, 2021
487.82
488.63
477.55
478.48
1,659,680
-12.83(-2.61%)
Nov 29, 2021
496.89
497.50
488.68
491.31
1,102,713
+0.67(+0.14%)
Nov 26, 2021
495.26
496.48
487.33
490.64
1,658,561
-16.74(-3.30%)
Nov 24, 2021
504.38
507.88
502.75
507.39
946,888
-0.16(-0.03%)
Nov 23, 2021
507.73
510.53
503.24
507.54
1,146,314
-0.40(-0.08%)
Nov 22, 2021
509.89
513.17
507.63
507.94
1,050,320
+0.60(+0.12%)
Nov 19, 2021
507.12
509.56
505.36
507.34
676,848
-2.26(-0.44%)
Nov 18, 2021
512.07
509.61
508.44
509.60
989,687
-0.63(-0.12%)
Nov 17, 2021
513.37
513.37
507.62
510.23
1,133,176
-4.33(-0.84%)
Nov 16, 2021
513.07
516.75
512.76
514.56
960,487
+0.91(+0.18%)
Nov 15, 2021
514.89
515.00
512.42
513.65
645,424
+0.92(+0.18%)
Nov 12, 2021
511.83
513.33
511.05
512.73
677,232
+1.85(+0.36%)
Nov 11, 2021
509.56
512.29
508.27
510.88
776,101
+2.69(+0.53%)
Nov 10, 2021
511.46
508.18
832,107
-4.57(-0.89%)
Nov 09, 2021
513.34
514.58
510.93
512.76
846,498
-0.66(-0.13%)
Nov 08, 2021
515.94
517.02
512.37
513.41
769,002
+0.28(+0.05%)
Nov 05, 2021
512.71
516.66
510.54
513.13
782,367
+4.51(+0.89%)
Nov 04, 2021
511.11
513.71
507.37
508.62
1,203,070
-1.66(-0.32%)
Nov 03, 2021
503.31
511.98
502.96
510.28
1,389,968
+5.66(+1.12%)
Nov 02, 2021
503.29
505.90
501.27
504.62
993,910
+0.96(+0.19%)
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
.