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 (%)
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%)
Feb 01, 2017
281.41
282.21
277.90
278.88
2,172,583
-0.81(-0.29%)
Jan 31, 2017
278.35
280.18
277.18
279.69
1,747,438
+0.94(+0.34%)
Jan 30, 2017
279.52
279.56
276.26
278.75
1,655,924
-2.42(-0.86%)
Jan 27, 2017
282.95
283.42
280.49
281.17
1,061,260
-1.47(-0.52%)
Jan 26, 2017
283.71
284.32
282.04
282.64
998,671
-0.95(-0.33%)
Jan 25, 2017
282.49
283.72
282.42
283.59
1,576,495
+2.38(+0.85%)
Jan 24, 2017
278.23
281.96
278.14
281.21
2,733,795
+4.15(+1.50%)
Jan 23, 2017
277.19
277.96
275.54
277.06
902,630
-0.70(-0.25%)
Jan 20, 2017
277.37
278.50
276.80
277.76
987,490
+1.41(+0.51%)
Jan 19, 2017
278.50
279.46
275.29
276.35
1,258,367
-1.96(-0.70%)
Jan 18, 2017
277.55
278.44
276.32
278.31
1,299,265
+1.14(+0.41%)
Jan 17, 2017
278.79
279.23
276.64
277.17
1,155,277
-2.48(-0.89%)
Jan 13, 2017
279.65
279.65
279.65
0
+1.54(+0.55%)
Jan 12, 2017
279.13
279.13
275.11
278.11
1,935,013
-1.61(-0.58%)
Jan 11, 2017
278.81
279.72
277.71
279.72
1,720,813
+1.12(+0.40%)
Jan 10, 2017
277.11
279.59
276.84
278.60
1,156,875
+1.80(+0.65%)
Jan 09, 2017
278.11
278.43
276.33
276.80
1,064,843
-1.75(-0.63%)
Jan 06, 2017
279.11
279.99
278.10
278.56
902,615
-0.26(-0.09%)
Jan 05, 2017
280.05
280.84
277.74
278.82
1,417,971
-2.21(-0.79%)
Jan 04, 2017
277.48
281.28
277.36
281.03
3,409,926
+4.38(+1.58%)
Jan 03, 2017
277.85
278.57
274.89
276.65
2,198,489
+1.49(+0.54%)
Dec 30, 2016
275.16
275.16
275.16
0
-1.08(-0.39%)
Dec 29, 2016
275.69
276.95
275.21
276.24
1,836,603
+0.81(+0.29%)
Dec 28, 2016
278.50
278.93
275.02
275.43
912,351
-2.83(-1.02%)
Dec 27, 2016
277.38
278.92
277.24
278.25
637,712
+1.10(+0.40%)
Dec 23, 2016
277.16
277.16
277.16
0
+0.62(+0.22%)
Dec 22, 2016
278.19
278.35
275.75
276.54
1,279,689
-1.66(-0.60%)
Dec 21, 2016
279.27
279.62
278.13
278.20
1,010,493
-1.27(-0.45%)
Dec 20, 2016
278.81
279.74
278.22
279.47
916,942
+1.63(+0.59%)
Dec 19, 2016
276.73
278.05
276.52
277.83
1,576,221
+1.58(+0.57%)
Dec 16, 2016
276.78
278.96
275.71
276.26
2,451,020
-0.53(-0.19%)
Dec 15, 2016
276.20
278.47
275.08
276.79
1,372,331
+1.22(+0.44%)
Dec 14, 2016
278.96
279.82
275.24
275.57
1,709,431
-3.53(-1.26%)
Dec 13, 2016
279.83
280.13
277.62
279.10
2,953,283
+0.53(+0.19%)
Dec 12, 2016
279.43
280.92
277.74
278.57
3,361,490
-1.59(-0.57%)
Dec 09, 2016
280.87
281.21
279.58
280.16
2,919,474
-0.64(-0.23%)
Dec 08, 2016
278.29
281.25
277.85
280.80
2,423,572
+3.08(+1.11%)
Dec 07, 2016
274.59
278.90
274.36
277.72
2,898,823
+3.14(+1.14%)
Dec 06, 2016
272.07
274.58
271.61
274.57
1,664,790
+2.72(+1.00%)
Dec 05, 2016
270.43
272.07
270.43
271.86
2,014,291
+2.96(+1.10%)
Dec 02, 2016
269.13
269.89
268.30
268.90
1,221,193
+0.22(+0.08%)
Dec 01, 2016
270.41
270.96
267.87
268.68
2,604,916
-0.62(-0.23%)
Nov 30, 2016
271.09
271.33
269.30
269.30
1,620,740
-0.72(-0.27%)
Nov 29, 2016
269.53
270.89
269.05
270.01
2,263,952
+0.64(+0.24%)
Nov 28, 2016
271.11
271.32
269.23
269.38
2,179,373
-1.97(-0.73%)
Nov 25, 2016
271.24
271.42
270.82
271.35
359,956
+0.78(+0.29%)
Nov 23, 2016
270.57
270.57
270.57
0
+1.19(+0.44%)
Nov 22, 2016
268.21
269.58
267.67
269.38
1,743,727
+1.90(+0.71%)
Nov 21, 2016
266.45
267.76
266.09
267.48
1,582,016
+1.83(+0.69%)
Nov 18, 2016
265.83
266.09
265.17
265.65
1,924,560
+0.05(+0.02%)
Nov 17, 2016
264.44
265.89
264.33
265.60
2,091,957
+1.71(+0.65%)
Nov 16, 2016
263.60
264.29
262.88
263.89
1,352,077
+0.05(+0.02%)
Nov 15, 2016
262.72
264.22
261.80
263.84
1,742,832
+1.29(+0.49%)
Nov 14, 2016
260.46
262.73
259.88
262.55
2,218,411
+4.12(+1.59%)
Nov 11, 2016
255.73
258.65
255.37
258.43
1,646,557
+2.53(+0.99%)
Nov 10, 2016
256.22
257.89
254.37
255.91
2,142,749
+1.14(+0.45%)
Nov 09, 2016
248.33
255.51
248.03
254.77
2,727,259
+4.55(+1.82%)
Nov 08, 2016
248.73
251.31
248.23
250.22
1,366,683
+0.62(+0.25%)
Nov 07, 2016
248.76
249.80
247.91
249.60
1,060,260
+5.16(+2.11%)
Nov 04, 2016
244.20
246.64
243.69
244.44
1,329,617
+0.40(+0.16%)
Nov 03, 2016
244.88
245.76
243.77
244.04
1,822,882
-0.44(-0.18%)
Nov 02, 2016
246.37
246.88
244.30
244.48
2,247,561
-2.40(-0.97%)
Nov 01, 2016
250.11
250.28
245.49
246.88
2,199,084
-2.74(-1.10%)
Oct 31, 2016
248.27
250.07
248.22
249.62
1,911,466
+1.79(+0.72%)
Oct 28, 2016
248.16
249.92
247.32
247.83
1,580,337
-0.50(-0.20%)
Oct 27, 2016
251.03
251.05
247.53
248.33
1,234,697
-2.01(-0.80%)
Oct 26, 2016
250.23
251.46
249.73
250.34
1,002,900
-1.35(-0.54%)
Oct 25, 2016
253.21
253.22
251.27
251.69
983,049
-1.81(-0.71%)
Oct 24, 2016
253.87
255.13
252.92
253.50
704,288
+1.16(+0.46%)
Oct 21, 2016
250.71
252.39
250.15
252.33
600,695
-0.14(-0.05%)
Oct 20, 2016
252.74
253.59
251.18
252.47
744,567
-0.99(-0.39%)
Oct 19, 2016
252.62
254.01
251.59
253.46
1,626,594
+1.16(+0.46%)
Oct 18, 2016
253.31
253.53
251.72
252.30
1,052,041
+1.37(+0.55%)
Oct 17, 2016
251.34
251.88
250.67
250.93
1,210,056
-0.12(-0.05%)
Oct 14, 2016
252.27
253.25
250.90
251.04
1,326,483
-0.13(-0.05%)
Oct 13, 2016
250.00
251.85
248.76
251.17
1,068,218
-1.00(-0.40%)
Oct 12, 2016
251.70
252.85
250.73
252.17
889,533
+0.98(+0.39%)
Oct 11, 2016
254.44
254.71
250.15
251.19
3,776,026
-4.22(-1.65%)
Oct 10, 2016
253.28
256.90
255.05
255.41
1,259,804
+2.13(+0.84%)
Oct 07, 2016
255.20
255.84
252.12
253.28
602,241
-1.87(-0.73%)
Oct 06, 2016
254.11
255.40
253.32
255.15
729,614
+0.54(+0.21%)
Oct 05, 2016
254.51
255.89
254.48
254.62
1,435,530
+1.27(+0.50%)
Oct 04, 2016
255.06
255.41
252.38
253.34
1,724,239
-1.22(-0.48%)
Oct 03, 2016
255.47
256.08
254.14
254.56
2,382,847
-1.87(-0.73%)
Sep 30, 2016
255.50
257.37
254.61
256.43
1,406,076
+2.21(+0.87%)
Sep 29, 2016
256.69
257.26
253.59
254.22
1,260,091
-2.86(-1.11%)
Sep 28, 2016
255.18
257.28
253.74
257.09
862,419
+2.15(+0.84%)
Sep 27, 2016
254.51
255.38
253.71
254.93
823,515
+0.25(+0.10%)
Sep 26, 2016
254.64
255.72
254.51
254.68
821,853
-1.34(-0.52%)
Sep 23, 2016
257.31
258.12
255.93
256.01
1,531,404
-2.04(-0.79%)
Sep 22, 2016
256.46
258.34
256.46
258.06
2,085,089
+3.01(+1.18%)
Sep 21, 2016
252.43
255.19
251.80
255.05
2,507,522
+3.36(+1.34%)
Sep 20, 2016
254.03
254.03
251.69
251.69
667,498
-1.25(-0.49%)
Sep 19, 2016
252.28
254.50
251.86
252.93
685,514
+1.86(+0.74%)
Sep 16, 2016
251.00
251.57
250.15
251.07
1,538,527
-1.25(-0.50%)
Sep 15, 2016
249.65
252.76
249.34
252.32
828,678
+2.59(+1.04%)
Sep 14, 2016
250.69
251.53
249.17
249.74
1,178,124
-0.71(-0.28%)
Sep 13, 2016
252.95
253.63
249.30
250.44
3,256,034
-4.63(-1.82%)
Sep 12, 2016
250.94
255.40
250.59
255.07
1,825,724
+3.03(+1.20%)
Sep 09, 2016
257.55
257.81
252.04
252.04
2,900,850
-7.65(-2.94%)
Sep 08, 2016
260.38
260.53
259.59
259.69
903,451
-1.22(-0.47%)
Sep 07, 2016
259.64
260.95
259.34
260.91
1,008,545
+0.98(+0.38%)
Sep 06, 2016
260.65
260.84
258.90
259.93
859,594
-0.56(-0.22%)
Sep 02, 2016
259.09
260.49
260.49
260.49
2,026,882
+2.66(+1.03%)
Sep 01, 2016
258.11
258.73
256.01
257.83
977,373
-0.12(-0.05%)
Aug 31, 2016
258.62
258.86
256.73
257.95
1,147,284
-1.00(-0.39%)
Aug 30, 2016
259.25
259.54
257.84
258.96
731,913
-0.07(-0.03%)
Aug 29, 2016
257.41
259.67
257.41
259.03
2,188,335
+1.99(+0.77%)
Aug 26, 2016
258.46
259.91
255.87
257.04
1,361,564
-1.00(-0.39%)
Aug 25, 2016
256.73
258.69
256.63
258.03
1,049,658
+0.35(+0.14%)
Aug 24, 2016
258.88
258.96
256.84
257.68
1,121,589
-1.29(-0.50%)
Aug 23, 2016
258.77
259.76
258.71
258.97
1,880,264
+1.28(+0.50%)
Aug 22, 2016
257.15
257.78
256.45
257.70
694,431
+0.24(+0.09%)
Aug 19, 2016
256.60
257.73
256.06
257.45
915,740
+0.07(+0.03%)
Aug 18, 2016
255.58
257.45
255.57
257.38
1,426,140
+1.75(+0.69%)
Aug 17, 2016
256.15
256.30
254.07
255.63
1,240,888
-0.46(-0.18%)
Aug 16, 2016
257.75
257.88
255.96
256.09
1,013,196
-2.48(-0.96%)
Aug 15, 2016
257.15
259.07
257.12
258.57
993,320
+1.93(+0.75%)
Aug 12, 2016
256.67
257.44
255.99
256.64
928,972
-0.45(-0.18%)
Aug 11, 2016
257.17
257.63
256.25
257.09
1,276,005
+0.60(+0.23%)
Aug 10, 2016
257.19
257.63
256.00
256.49
1,171,751
-0.77(-0.30%)
Aug 09, 2016
257.52
257.92
256.98
257.26
828,763
-0.09(-0.03%)
Aug 08, 2016
257.30
258.26
257.11
257.35
964,936
+0.05(+0.02%)
Aug 05, 2016
256.07
257.66
255.74
257.30
1,560,189
+2.46(+0.97%)
Aug 04, 2016
254.94
255.91
254.39
254.84
1,070,261
+0.04(+0.01%)
Aug 03, 2016
253.06
254.80
252.37
254.80
956,970
+1.63(+0.64%)
Aug 02, 2016
255.94
256.31
252.45
253.17
1,154,905
-2.91(-1.14%)
Aug 01, 2016
256.91
257.39
255.60
256.09
1,160,149
-0.69(-0.27%)
Jul 29, 2016
255.70
257.52
254.88
256.77
1,601,596
+0.88(+0.34%)
Jul 28, 2016
254.56
256.39
254.29
255.90
1,372,653
+0.84(+0.33%)
Jul 27, 2016
256.20
256.59
254.04
255.06
2,148,947
-1.07(-0.42%)
Jul 26, 2016
254.84
256.21
254.49
256.12
1,373,006
+1.44(+0.56%)
Jul 25, 2016
255.22
255.59
254.23
254.69
922,586
-0.94(-0.37%)
Jul 22, 2016
253.97
255.85
253.60
255.63
1,255,331
+2.05(+0.81%)
Jul 21, 2016
254.91
255.71
253.41
253.58
1,164,421
-1.49(-0.59%)
Jul 20, 2016
254.36
255.60
253.44
255.07
1,345,611
+1.07(+0.42%)
Jul 19, 2016
254.01
254.26
253.06
254.01
1,449,452
-0.47(-0.19%)
Jul 18, 2016
253.76
254.97
253.52
254.48
1,477,926
+0.34(+0.13%)
Jul 15, 2016
255.00
255.27
253.58
254.14
1,458,440
-0.01(-0.00%)
Jul 14, 2016
255.52
255.63
254.12
254.15
1,705,393
+0.58(+0.23%)
Jul 13, 2016
255.26
255.35
252.99
253.57
2,055,990
-0.69(-0.27%)
Jul 12, 2016
253.51
254.94
252.94
254.26
3,166,611
+2.51(+1.00%)
Jul 11, 2016
251.25
252.32
251.00
251.74
1,839,071
+1.40(+0.56%)
Jul 08, 2016
248.01
250.59
245.68
250.34
1,626,345
+4.66(+1.90%)
Jul 07, 2016
245.94
247.39
244.71
245.68
1,299,565
+0.43(+0.17%)
Jul 06, 2016
243.26
245.42
242.36
245.26
1,725,350
+1.27(+0.52%)
Jul 05, 2016
245.96
246.27
242.57
243.99
2,352,178
-2.83(-1.15%)
Jul 01, 2016
246.09
246.82
246.82
246.82
1,189,384
+0.50(+0.20%)
Jun 30, 2016
242.03
246.47
241.42
246.32
2,304,725
+4.33(+1.79%)
Jun 29, 2016
240.05
242.00
239.68
242.00
2,695,955
+4.55(+1.92%)
Jun 28, 2016
235.08
237.66
234.86
237.45
3,109,354
+4.48(+1.92%)
Jun 27, 2016
236.99
237.32
231.71
232.97
7,250,681
-6.75(-2.82%)
Jun 24, 2016
239.39
243.95
238.51
239.72
5,899,698
-10.11(-4.05%)
Jun 23, 2016
247.71
249.83
247.58
249.83
2,536,380
+4.54(+1.85%)
Jun 22, 2016
246.32
247.37
245.21
245.28
1,541,768
-0.81(-0.33%)
Jun 21, 2016
246.22
246.66
244.94
246.09
1,305,533
+0.19(+0.08%)
Jun 20, 2016
246.87
247.75
245.78
245.90
2,226,448
+2.56(+1.05%)
Jun 17, 2016
243.30
244.33
242.32
243.34
1,248,548
+0.01(+0.00%)
Jun 16, 2016
242.08
243.47
240.22
243.33
2,522,347
-0.17(-0.07%)
Jun 15, 2016
243.85
245.25
243.28
243.50
1,166,389
+0.45(+0.19%)
Jun 14, 2016
243.06
244.23
241.83
243.05
1,101,829
-0.88(-0.36%)
Jun 13, 2016
245.76
246.78
243.60
243.94
2,263,294
-2.65(-1.08%)
Jun 10, 2016
247.89
248.22
245.90
246.59
2,004,311
-3.52(-1.41%)
Jun 09, 2016
249.74
250.37
248.91
250.10
1,248,088
-0.64(-0.26%)
Jun 08, 2016
249.88
251.05
249.84
250.75
1,324,377
+1.17(+0.47%)
Jun 07, 2016
248.97
250.30
248.51
249.57
1,490,785
+0.79(+0.32%)
Jun 06, 2016
247.09
249.19
246.73
248.78
2,319,719
+2.19(+0.89%)
Jun 03, 2016
247.53
247.53
244.96
246.59
2,516,726
-1.36(-0.55%)
Jun 02, 2016
245.81
247.95
245.14
247.95
1,493,560
+1.62(+0.66%)
Jun 01, 2016
244.22
246.45
243.72
246.32
1,878,060
+1.14(+0.47%)
May 31, 2016
245.99
246.38
244.55
245.18
4,404,074
-0.14(-0.06%)
May 27, 2016
243.51
245.32
245.32
245.32
1,517,527
+1.98(+0.82%)
May 26, 2016
243.52
244.18
242.94
243.34
2,294,520
+0.11(+0.04%)
May 25, 2016
242.63
243.70
242.49
243.23
3,703,877
+1.50(+0.62%)
May 24, 2016
239.03
242.07
238.94
241.73
4,197,473
+3.94(+1.66%)
May 23, 2016
238.08
238.72
237.31
237.79
920,855
-0.50(-0.21%)
May 20, 2016
235.98
238.56
235.96
238.30
1,464,663
+3.28(+1.39%)
May 19, 2016
234.38
236.08
233.09
235.02
1,461,373
-0.80(-0.34%)
May 18, 2016
235.77
238.21
234.52
235.83
1,291,757
-0.55(-0.23%)
May 17, 2016
238.41
239.36
235.42
236.38
1,471,705
-2.59(-1.08%)
May 16, 2016
237.15
239.73
236.98
238.97
1,329,633
+2.48(+1.05%)
May 13, 2016
238.22
238.98
235.71
236.49
1,441,451
-2.37(-0.99%)
May 12, 2016
239.75
240.44
237.34
238.86
1,570,552
-0.08(-0.03%)
May 11, 2016
240.52
241.21
238.82
238.94
1,336,109
-2.37(-0.98%)
May 10, 2016
239.51
241.31
239.00
241.31
1,197,814
+2.82(+1.18%)
May 09, 2016
238.35
239.44
237.54
238.49
886,433
-0.05(-0.02%)
May 06, 2016
236.59
238.57
235.99
238.54
944,257
+1.10(+0.46%)
May 05, 2016
238.46
239.15
236.84
237.44
966,871
-0.15(-0.06%)
May 04, 2016
237.41
239.50
236.89
237.59
1,761,012
-1.01(-0.42%)
May 03, 2016
240.18
240.24
237.27
238.60
1,495,027
-3.40(-1.41%)
May 02, 2016
240.61
242.00
239.56
242.00
1,586,034
+2.21(+0.92%)
Apr 29, 2016
240.23
240.96
238.12
239.79
1,982,395
-1.35(-0.56%)
Apr 28, 2016
242.65
244.10
240.73
241.15
1,309,504
-3.19(-1.31%)
Apr 27, 2016
243.31
244.59
242.47
244.34
1,132,527
+1.24(+0.51%)
Apr 26, 2016
241.84
243.25
241.23
243.10
1,869,332
+2.03(+0.84%)
Apr 25, 2016
241.79
242.00
240.21
241.08
1,800,719
-1.29(-0.53%)
Apr 22, 2016
240.72
242.66
240.63
242.37
1,880,619
+2.07(+0.86%)
Apr 21, 2016
242.65
243.03
240.07
240.30
1,929,025
-2.12(-0.87%)
Apr 20, 2016
242.56
243.64
241.34
242.42
3,039,031
+0.14(+0.06%)
Apr 19, 2016
242.12
243.29
241.27
242.28
1,741,952
+0.89(+0.37%)
Apr 18, 2016
239.16
241.56
238.90
241.39
1,345,527
+1.05(+0.44%)
Apr 15, 2016
239.02
240.44
238.80
240.34
2,748,614
+1.05(+0.44%)
Apr 14, 2016
240.17
240.53
239.10
239.29
1,159,693
-0.95(-0.39%)
Apr 13, 2016
237.55
240.29
237.46
240.24
2,960,125
+3.93(+1.66%)
Apr 12, 2016
234.24
236.63
233.51
236.30
1,616,895
+2.60(+1.11%)
Apr 11, 2016
235.38
236.73
233.69
233.71
3,692,356
-0.42(-0.18%)
Apr 08, 2016
234.35
235.68
233.46
234.13
1,019,989
+1.45(+0.62%)
Apr 07, 2016
234.33
234.82
231.41
232.68
1,119,892
-3.08(-1.30%)
Apr 06, 2016
233.42
235.83
232.85
235.75
2,059,292
+2.34(+1.00%)
Apr 05, 2016
234.31
234.84
233.17
233.42
1,236,487
-2.39(-1.01%)
Apr 04, 2016
237.89
238.07
235.61
235.81
1,075,653
-2.49(-1.04%)
Apr 01, 2016
235.19
238.30
234.68
238.30
2,008,410
+1.33(+0.56%)
Mar 31, 2016
237.02
237.84
236.54
236.97
1,459,597
+0.12(+0.05%)
Mar 30, 2016
238.44
238.44
236.32
236.85
2,542,483
-0.05(-0.02%)
Mar 29, 2016
231.89
236.91
231.54
236.91
2,544,509
+4.30(+1.85%)
Mar 28, 2016
232.36
233.07
231.06
232.61
1,408,936
+0.88(+0.38%)
Mar 24, 2016
230.08
231.73
231.73
231.73
1,350,009
+0.19(+0.08%)
Mar 23, 2016
233.77
233.78
231.47
231.54
1,446,068
-2.81(-1.20%)
Mar 22, 2016
233.18
235.17
232.73
234.35
1,850,907
-0.02(-0.01%)
Mar 21, 2016
234.15
234.97
233.43
234.37
2,161,407
+0.12(+0.05%)
Mar 18, 2016
233.59
235.33
232.91
234.25
1,422,674
+1.13(+0.49%)
Mar 17, 2016
230.51
233.70
229.84
233.12
1,505,543
+2.35(+1.02%)
Mar 16, 2016
227.50
230.99
227.50
230.77
2,813,355
+2.46(+1.08%)
Mar 15, 2016
228.60
228.84
227.55
228.31
1,013,784
-1.54(-0.67%)
Mar 14, 2016
230.16
230.40
228.90
229.85
1,401,299
-0.83(-0.36%)
Mar 11, 2016
228.21
230.80
228.16
230.68
4,658,049
+4.40(+1.94%)
Mar 10, 2016
227.68
228.39
224.16
226.28
1,858,099
-0.72(-0.32%)
Mar 09, 2016
227.19
227.39
225.65
227.00
1,433,059
+1.01(+0.45%)
Mar 08, 2016
229.16
229.19
225.97
225.99
1,854,964
-4.43(-1.92%)
Mar 07, 2016
228.21
230.53
228.09
230.43
2,024,864
+1.06(+0.46%)
Mar 04, 2016
228.01
230.14
227.28
229.37
2,485,829
+1.57(+0.69%)
Mar 03, 2016
225.12
227.79
224.82
227.79
1,826,142
+2.41(+1.07%)
Mar 02, 2016
222.92
225.51
222.51
225.38
2,002,856
+1.94(+0.87%)
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
.