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, 2020
309.68
316.44
305.94
313.95
8,831,785
-6.22(-1.94%)
Feb 27, 2020
325.40
332.02
319.39
320.17
3,686,928
-12.18(-3.66%)
Feb 26, 2020
338.74
341.16
331.93
332.34
1,877,959
-4.94(-1.46%)
Feb 25, 2020
350.50
350.97
336.94
337.28
3,455,814
-12.23(-3.50%)
Feb 24, 2020
349.35
351.70
347.83
349.51
1,818,030
-10.75(-2.98%)
Feb 21, 2020
362.50
362.75
359.26
360.27
864,775
-3.87(-1.06%)
Feb 20, 2020
362.09
364.56
359.88
364.14
857,242
+1.47(+0.41%)
Feb 19, 2020
362.41
364.12
361.91
362.67
697,445
+1.45(+0.40%)
Feb 18, 2020
361.37
362.15
359.05
361.22
699,775
-1.08(-0.30%)
Feb 14, 2020
362.79
363.06
361.03
362.30
565,373
-0.17(-0.05%)
Feb 13, 2020
359.69
362.97
359.23
362.47
746,706
+1.22(+0.34%)
Feb 12, 2020
360.51
361.35
359.60
361.24
752,281
+2.40(+0.67%)
Feb 11, 2020
357.62
360.32
357.26
358.85
1,991,369
+2.79(+0.78%)
Feb 10, 2020
353.30
356.10
353.29
356.06
605,661
+1.93(+0.54%)
Feb 07, 2020
356.13
356.40
353.55
354.13
825,438
-3.29(-0.92%)
Feb 06, 2020
360.36
360.61
357.41
357.42
600,989
-1.80(-0.50%)
Feb 05, 2020
358.60
359.63
357.32
359.23
781,719
+4.07(+1.15%)
Feb 04, 2020
354.63
356.56
354.20
355.16
766,921
+4.67(+1.33%)
Feb 03, 2020
348.36
352.13
348.36
350.48
1,069,605
+3.94(+1.14%)
Jan 31, 2020
352.32
352.59
345.75
346.54
1,652,143
-7.15(-2.02%)
Jan 30, 2020
350.95
353.86
349.76
353.69
1,224,545
+0.36(+0.10%)
Jan 29, 2020
356.05
356.65
353.29
353.33
917,122
-1.68(-0.47%)
Jan 28, 2020
353.68
356.04
353.06
355.00
1,104,263
+3.45(+0.98%)
Jan 27, 2020
351.12
353.60
350.19
351.55
1,199,023
-4.88(-1.37%)
Jan 24, 2020
361.02
361.02
354.68
356.44
862,771
-3.81(-1.06%)
Jan 23, 2020
359.06
360.91
356.38
360.25
681,239
+0.81(+0.22%)
Jan 22, 2020
360.50
361.83
358.95
359.44
548,172
-0.26(-0.07%)
Jan 21, 2020
359.99
360.89
359.09
359.70
609,812
-2.00(-0.55%)
Jan 17, 2020
363.27
363.56
361.31
361.70
502,097
-0.75(-0.21%)
Jan 16, 2020
360.63
362.56
360.32
362.45
1,398,972
+3.99(+1.11%)
Jan 15, 2020
356.95
359.89
356.91
358.46
818,915
+0.48(+0.14%)
Jan 14, 2020
355.99
359.05
355.63
357.97
674,909
+1.03(+0.29%)
Jan 13, 2020
354.55
357.12
353.61
356.94
868,534
+2.75(+0.78%)
Jan 10, 2020
355.42
355.63
353.31
354.19
511,377
-1.09(-0.31%)
Jan 09, 2020
355.81
355.94
354.14
355.28
482,611
+1.02(+0.29%)
Jan 08, 2020
353.80
355.57
353.06
354.26
937,051
+0.63(+0.18%)
Jan 07, 2020
353.62
354.55
352.50
353.62
658,122
-0.98(-0.28%)
Jan 06, 2020
352.19
354.73
351.44
354.60
1,307,339
-0.01(-0.00%)
Jan 03, 2020
351.99
355.44
351.87
354.61
981,731
-1.86(-0.52%)
Jan 02, 2020
357.64
358.04
353.18
356.46
1,074,829
+0.52(+0.15%)
Dec 31, 2019
354.85
357.21
354.64
355.94
802,237
+0.35(+0.10%)
Dec 30, 2019
355.86
356.79
354.31
355.59
740,179
-0.33(-0.09%)
Dec 27, 2019
357.50
357.50
355.22
355.93
404,546
-0.69(-0.19%)
Dec 26, 2019
356.33
356.93
355.59
356.62
408,685
+0.79(+0.22%)
Dec 24, 2019
356.16
356.41
355.52
355.83
350,445
+0.02(+0.01%)
Dec 23, 2019
356.90
357.01
355.03
355.81
729,597
-0.30(-0.09%)
Dec 20, 2019
355.41
357.07
355.30
356.12
710,592
+1.73(+0.49%)
Dec 19, 2019
353.01
354.49
352.48
354.39
701,190
+1.55(+0.44%)
Dec 18, 2019
353.30
353.30
351.58
352.84
1,283,324
+0.16(+0.05%)
Dec 17, 2019
351.98
352.86
351.38
352.68
1,030,948
+1.22(+0.35%)
Dec 16, 2019
351.40
353.09
351.03
351.46
1,257,281
+2.12(+0.61%)
Dec 13, 2019
350.92
352.57
348.28
349.34
2,715,227
-1.91(-0.54%)
Dec 12, 2019
347.65
352.14
346.99
351.25
2,793,746
+3.74(+1.08%)
Dec 11, 2019
347.21
347.91
346.19
347.50
504,135
+0.57(+0.16%)
Dec 10, 2019
346.96
347.65
345.98
346.94
671,271
-0.20(-0.06%)
Dec 09, 2019
348.03
348.53
346.99
347.14
457,402
-1.61(-0.46%)
Dec 06, 2019
348.06
349.83
347.89
348.74
1,039,318
+3.40(+0.98%)
Dec 05, 2019
345.71
346.10
344.07
345.34
762,438
+0.50(+0.14%)
Dec 04, 2019
343.69
346.52
343.26
344.84
1,022,502
+2.82(+0.83%)
Dec 03, 2019
340.99
342.26
339.10
342.02
1,041,027
-1.95(-0.57%)
Dec 02, 2019
346.87
347.22
343.80
343.96
834,799
-2.35(-0.68%)
Nov 29, 2019
349.23
349.44
346.11
346.31
831,814
-3.66(-1.04%)
Nov 27, 2019
348.57
350.00
347.98
349.97
764,693
+2.39(+0.69%)
Nov 26, 2019
346.54
348.02
345.71
347.58
859,421
+1.29(+0.37%)
Nov 25, 2019
343.31
346.70
343.21
346.29
1,001,861
+4.25(+1.24%)
Nov 22, 2019
342.21
342.69
340.84
342.04
829,802
+0.83(+0.24%)
Nov 21, 2019
343.97
344.04
340.83
341.20
869,680
-2.45(-0.71%)
Nov 20, 2019
343.59
345.32
341.23
343.65
742,600
-1.09(-0.32%)
Nov 19, 2019
345.19
345.58
343.31
344.74
551,010
+0.74(+0.21%)
Nov 18, 2019
343.99
344.25
343.09
344.00
914,598
-0.59(-0.17%)
Nov 15, 2019
344.79
345.08
343.37
344.59
818,792
+1.72(+0.50%)
Nov 14, 2019
341.54
343.32
341.37
342.87
1,194,275
+0.81(+0.24%)
Nov 13, 2019
341.09
342.85
340.51
342.05
1,663,541
-0.68(-0.20%)
Nov 12, 2019
343.33
344.82
342.24
342.73
1,388,098
-0.60(-0.17%)
Nov 11, 2019
342.06
344.13
341.64
343.33
999,475
-0.70(-0.20%)
Nov 08, 2019
342.35
344.06
341.60
344.03
782,055
+0.99(+0.29%)
Nov 07, 2019
345.00
346.03
342.21
343.04
1,423,037
+0.44(+0.13%)
Nov 06, 2019
343.77
343.77
341.47
342.59
1,230,831
-1.44(-0.42%)
Nov 05, 2019
344.14
345.94
343.70
344.04
979,676
+0.83(+0.24%)
Nov 04, 2019
343.27
343.82
341.98
343.21
875,112
+1.89(+0.55%)
Nov 01, 2019
338.57
341.39
338.17
341.32
968,597
+4.84(+1.44%)
Oct 31, 2019
338.56
338.56
334.89
336.48
866,729
-2.42(-0.71%)
Oct 30, 2019
339.49
339.52
336.94
338.90
795,296
-0.98(-0.29%)
Oct 29, 2019
337.68
340.72
337.63
339.88
761,002
+0.90(+0.26%)
Oct 28, 2019
338.56
340.73
338.56
338.98
644,605
+2.01(+0.60%)
Oct 25, 2019
334.71
337.98
334.71
336.97
622,722
+1.71(+0.51%)
Oct 24, 2019
336.25
336.94
333.76
335.26
561,965
+0.08(+0.02%)
Oct 23, 2019
334.98
335.52
333.69
335.19
463,736
+0.35(+0.10%)
Oct 22, 2019
335.35
336.74
334.07
334.84
606,461
-0.07(-0.02%)
Oct 21, 2019
335.59
336.58
334.76
334.90
1,057,377
+1.83(+0.55%)
Oct 18, 2019
332.51
333.91
331.24
333.07
914,604
-0.26(-0.08%)
Oct 17, 2019
332.13
333.90
331.30
333.34
1,438,849
+2.73(+0.83%)
Oct 16, 2019
330.06
331.96
329.61
330.61
1,151,563
-0.28(-0.09%)
Oct 15, 2019
329.14
331.93
328.35
330.89
1,176,773
+2.59(+0.79%)
Oct 14, 2019
328.69
329.04
327.14
328.30
449,404
-1.38(-0.42%)
Oct 11, 2019
328.05
332.43
327.81
329.68
1,483,651
+5.56(+1.72%)
Oct 10, 2019
322.68
325.36
322.16
324.12
863,760
+2.00(+0.62%)
Oct 09, 2019
322.80
323.42
320.62
322.11
904,919
+2.16(+0.68%)
Oct 08, 2019
323.02
323.30
319.77
319.95
1,394,253
-5.80(-1.78%)
Oct 07, 2019
326.46
328.06
324.92
325.75
922,864
-1.56(-0.48%)
Oct 04, 2019
324.65
327.43
323.48
327.31
1,324,847
+3.08(+0.95%)
Oct 03, 2019
321.55
324.24
318.15
324.23
1,668,321
+1.92(+0.59%)
Oct 02, 2019
324.68
324.82
320.04
322.31
1,462,806
-4.27(-1.31%)
Oct 01, 2019
333.94
335.50
326.16
326.58
1,954,475
-6.35(-1.91%)
Sep 30, 2019
330.82
333.71
330.82
332.93
1,317,850
+2.41(+0.73%)
Sep 27, 2019
333.92
334.92
329.18
330.52
821,227
-2.28(-0.68%)
Sep 26, 2019
334.23
334.36
331.61
332.80
1,011,296
-2.00(-0.60%)
Sep 25, 2019
330.51
335.36
330.44
334.80
1,646,899
+3.86(+1.17%)
Sep 24, 2019
335.17
336.28
330.13
330.94
1,122,601
-3.82(-1.14%)
Sep 23, 2019
333.43
335.97
332.50
334.75
869,468
+0.82(+0.25%)
Sep 20, 2019
335.26
336.97
333.11
333.93
1,671,251
-1.14(-0.34%)
Sep 19, 2019
336.19
337.84
334.63
335.07
1,279,707
-0.63(-0.19%)
Sep 18, 2019
336.42
336.42
332.88
335.70
962,781
-0.80(-0.24%)
Sep 17, 2019
337.05
337.05
335.25
336.50
1,012,467
-1.21(-0.36%)
Sep 16, 2019
336.27
338.75
335.32
337.71
1,522,219
+0.38(+0.11%)
Sep 13, 2019
338.37
339.65
337.02
337.33
1,378,755
+0.21(+0.06%)
Sep 12, 2019
337.93
338.27
335.12
337.12
1,194,327
-0.18(-0.05%)
Sep 11, 2019
333.44
337.37
331.12
337.30
1,863,000
+4.45(+1.34%)
Sep 10, 2019
329.92
332.85
328.34
332.85
861,788
+1.94(+0.59%)
Sep 09, 2019
329.55
330.92
328.14
330.91
1,070,564
+2.70(+0.82%)
Sep 06, 2019
328.94
329.86
327.86
328.21
856,501
-0.26(-0.08%)
Sep 05, 2019
326.91
329.75
326.03
328.48
1,324,745
+5.58(+1.73%)
Sep 04, 2019
321.89
323.10
321.10
322.90
1,068,425
+3.90(+1.22%)
Sep 03, 2019
320.27
321.20
317.25
319.00
1,150,592
-3.87(-1.20%)
Aug 30, 2019
323.83
324.25
321.15
322.87
1,097,010
+0.60(+0.19%)
Aug 29, 2019
320.52
322.75
320.42
322.26
1,011,411
+4.87(+1.54%)
Aug 28, 2019
313.57
318.43
313.22
317.39
1,394,580
+3.00(+0.95%)
Aug 27, 2019
319.60
319.84
314.24
314.39
750,618
-3.65(-1.15%)
Aug 26, 2019
317.78
318.31
315.52
318.04
1,023,743
+2.85(+0.90%)
Aug 23, 2019
322.53
324.03
314.31
315.19
2,583,851
-8.83(-2.72%)
Aug 22, 2019
324.53
325.72
322.12
324.02
917,206
+0.25(+0.08%)
Aug 21, 2019
324.54
324.77
323.15
323.76
748,930
+1.83(+0.57%)
Aug 20, 2019
323.98
323.99
321.77
321.94
606,873
-2.55(-0.79%)
Aug 19, 2019
324.89
325.82
324.14
324.49
702,462
+2.99(+0.93%)
Aug 16, 2019
316.42
321.81
316.41
321.49
1,144,198
+6.75(+2.14%)
Aug 15, 2019
316.51
316.51
313.11
314.75
1,313,119
-0.46(-0.15%)
Aug 14, 2019
319.51
320.02
314.89
315.21
1,460,024
-9.76(-3.00%)
Aug 13, 2019
320.48
327.93
319.59
324.97
904,274
+3.82(+1.19%)
Aug 12, 2019
324.35
324.86
320.47
321.15
701,647
-4.81(-1.48%)
Aug 09, 2019
328.93
329.13
324.99
325.95
842,259
-4.48(-1.36%)
Aug 08, 2019
324.89
330.43
324.89
330.43
1,958,321
+6.96(+2.15%)
Aug 07, 2019
319.43
324.44
317.55
323.47
1,571,354
+0.60(+0.19%)
Aug 06, 2019
320.79
323.04
318.77
322.87
1,934,874
+4.03(+1.26%)
Aug 05, 2019
322.51
323.07
315.95
318.84
1,790,683
-9.30(-2.83%)
Aug 02, 2019
329.96
330.50
326.03
328.14
2,088,485
-3.44(-1.04%)
Aug 01, 2019
337.25
339.00
330.06
331.58
3,129,479
-5.19(-1.54%)
Jul 31, 2019
340.55
341.45
335.15
336.77
1,571,139
-3.85(-1.13%)
Jul 30, 2019
336.30
340.68
335.53
340.62
1,578,181
+2.24(+0.66%)
Jul 29, 2019
339.80
340.21
337.78
338.38
1,232,596
-1.64(-0.48%)
Jul 26, 2019
337.39
340.32
337.39
340.02
671,044
+3.29(+0.98%)
Jul 25, 2019
339.72
339.73
336.29
336.73
908,750
-3.39(-1.00%)
Jul 24, 2019
334.78
340.32
334.61
340.12
1,155,125
+4.79(+1.43%)
Jul 23, 2019
333.08
335.36
332.31
335.32
1,563,184
+3.60(+1.09%)
Jul 22, 2019
332.62
333.41
331.48
331.72
757,824
-0.20(-0.06%)
Jul 19, 2019
333.78
335.09
331.85
331.92
576,350
-1.04(-0.31%)
Jul 18, 2019
331.68
333.64
330.99
332.95
748,080
+1.06(+0.32%)
Jul 17, 2019
333.87
334.37
331.55
331.89
492,153
-2.57(-0.77%)
Jul 16, 2019
333.85
335.56
332.87
334.46
509,482
+0.21(+0.06%)
Jul 15, 2019
336.44
336.75
333.57
334.25
605,985
-1.73(-0.52%)
Jul 12, 2019
332.99
336.48
332.78
335.98
969,156
+3.46(+1.04%)
Jul 11, 2019
333.96
333.96
331.15
332.52
560,710
-0.75(-0.23%)
Jul 10, 2019
335.21
335.64
332.62
333.27
745,227
-0.35(-0.10%)
Jul 09, 2019
332.00
333.75
331.70
333.62
646,803
+0.07(+0.02%)
Jul 08, 2019
335.27
335.93
333.04
333.56
491,478
-3.19(-0.95%)
Jul 05, 2019
334.60
336.77
332.81
336.75
886,153
+0.30(+0.09%)
Jul 03, 2019
334.05
336.55
333.83
336.44
723,333
+3.02(+0.91%)
Jul 02, 2019
334.43
334.53
332.14
333.43
1,010,532
-0.87(-0.26%)
Jul 01, 2019
337.08
338.03
332.80
334.29
1,236,998
+0.65(+0.19%)
Jun 28, 2019
329.90
333.76
329.76
333.64
1,125,386
+4.39(+1.33%)
Jun 27, 2019
325.98
329.43
325.98
329.25
994,793
+4.24(+1.31%)
Jun 26, 2019
326.66
327.47
325.00
325.00
913,429
-0.57(-0.18%)
Jun 25, 2019
327.91
328.21
325.32
325.58
687,618
-1.78(-0.54%)
Jun 24, 2019
330.78
330.97
327.31
327.36
819,083
-2.63(-0.80%)
Jun 21, 2019
331.72
332.33
329.12
329.99
724,396
-2.13(-0.64%)
Jun 20, 2019
333.15
333.47
329.78
332.12
1,102,565
+2.19(+0.66%)
Jun 19, 2019
328.95
330.34
328.43
329.93
974,953
+0.98(+0.30%)
Jun 18, 2019
327.06
331.20
326.82
328.95
1,195,655
+3.72(+1.14%)
Jun 17, 2019
325.60
326.77
324.87
325.23
608,304
+0.08(+0.02%)
Jun 14, 2019
326.98
327.06
324.87
325.15
756,904
-2.24(-0.68%)
Jun 13, 2019
327.00
327.98
325.60
327.40
794,243
+2.08(+0.64%)
Jun 12, 2019
325.68
325.90
324.19
325.31
589,655
-0.34(-0.10%)
Jun 11, 2019
327.92
328.97
324.67
325.65
589,174
+0.23(+0.07%)
Jun 10, 2019
325.25
327.49
324.79
325.42
653,247
+1.88(+0.58%)
Jun 07, 2019
323.22
325.07
322.57
323.54
725,966
+1.55(+0.48%)
Jun 06, 2019
320.89
322.61
319.05
322.00
1,011,583
+1.36(+0.42%)
Jun 05, 2019
321.08
321.30
317.03
320.64
1,096,809
+0.98(+0.31%)
Jun 04, 2019
314.63
319.74
314.41
319.66
967,615
+7.92(+2.54%)
Jun 03, 2019
309.84
313.04
309.76
311.74
2,245,289
+2.29(+0.74%)
May 31, 2019
309.44
311.03
308.13
309.45
2,154,642
-3.17(-1.01%)
May 30, 2019
314.08
315.92
311.15
312.62
1,085,069
-0.60(-0.19%)
May 29, 2019
313.53
314.17
311.18
313.22
1,205,905
-1.85(-0.59%)
May 28, 2019
319.00
319.69
315.07
315.07
804,465
-3.59(-1.13%)
May 24, 2019
318.48
319.49
317.16
318.66
483,266
+1.77(+0.56%)
May 23, 2019
319.35
319.35
315.23
316.89
804,351
-5.17(-1.60%)
May 22, 2019
323.45
324.02
321.41
322.05
843,346
-2.74(-0.84%)
May 21, 2019
322.54
325.30
322.41
324.79
1,041,822
+4.22(+1.32%)
May 20, 2019
320.69
322.46
319.76
320.57
1,267,974
-2.27(-0.70%)
May 17, 2019
323.96
327.18
322.68
322.84
914,792
-4.00(-1.22%)
May 16, 2019
325.32
328.66
325.32
326.84
717,958
+2.03(+0.63%)
May 15, 2019
321.98
325.38
320.87
324.81
941,829
+1.01(+0.31%)
May 14, 2019
321.48
325.30
320.82
323.80
883,742
+3.13(+0.98%)
May 13, 2019
324.19
324.91
319.44
320.67
1,590,254
-9.70(-2.94%)
May 10, 2019
327.97
331.19
324.13
330.37
985,522
+1.19(+0.36%)
May 09, 2019
327.42
329.95
324.73
329.18
1,491,272
-0.89(-0.27%)
May 08, 2019
330.69
332.67
329.70
330.07
1,318,133
-1.02(-0.31%)
May 07, 2019
334.47
335.60
328.94
331.09
1,199,418
-6.65(-1.97%)
May 06, 2019
333.08
338.53
332.93
337.74
1,018,635
-0.68(-0.20%)
May 03, 2019
334.88
338.56
334.88
338.41
997,683
+4.87(+1.46%)
May 02, 2019
332.17
334.49
330.29
333.55
2,364,763
+0.82(+0.25%)
May 01, 2019
337.29
337.29
332.71
332.72
1,452,295
-3.89(-1.16%)
Apr 30, 2019
337.00
337.13
333.55
336.61
1,889,468
-0.62(-0.18%)
Apr 29, 2019
337.53
338.17
336.65
337.23
922,262
+0.36(+0.11%)
Apr 26, 2019
333.85
337.31
333.46
336.87
1,126,981
+3.17(+0.95%)
Apr 25, 2019
336.14
336.37
331.92
333.70
1,024,976
-3.95(-1.17%)
Apr 24, 2019
336.80
338.88
336.80
337.65
1,025,228
+1.18(+0.35%)
Apr 23, 2019
332.82
337.14
332.82
336.47
1,529,488
+4.08(+1.23%)
Apr 22, 2019
332.60
333.25
331.21
332.39
797,436
-1.07(-0.32%)
Apr 18, 2019
333.05
334.00
331.50
333.46
710,497
+0.65(+0.19%)
Apr 17, 2019
336.42
336.60
331.95
332.81
665,179
-2.49(-0.74%)
Apr 16, 2019
336.03
336.46
334.41
335.31
736,729
+0.25(+0.08%)
Apr 15, 2019
335.86
336.28
334.29
335.05
603,607
-0.48(-0.14%)
Apr 12, 2019
335.08
336.12
333.77
335.53
959,811
+2.48(+0.75%)
Apr 11, 2019
332.59
333.41
331.72
333.05
560,429
+0.98(+0.30%)
Apr 10, 2019
329.63
332.40
329.55
332.06
1,150,266
+3.00(+0.91%)
Apr 09, 2019
331.44
331.51
328.39
329.06
1,093,004
-3.67(-1.10%)
Apr 08, 2019
331.83
332.85
330.84
332.74
647,948
-0.02(-0.01%)
Apr 05, 2019
330.79
332.86
330.53
332.76
1,134,875
+2.56(+0.77%)
Apr 04, 2019
328.90
330.48
328.31
330.20
1,108,724
+1.70(+0.52%)
Apr 03, 2019
328.90
330.11
327.56
328.50
1,339,192
+1.74(+0.53%)
Apr 02, 2019
328.05
328.05
325.45
326.76
843,635
-1.32(-0.40%)
Apr 01, 2019
325.78
328.19
325.47
328.08
1,363,226
+4.31(+1.33%)
Mar 29, 2019
324.57
325.17
322.69
323.77
1,030,968
+1.22(+0.38%)
Mar 28, 2019
320.66
322.76
319.33
322.55
958,024
+2.68(+0.84%)
Mar 27, 2019
320.07
321.34
317.05
319.87
1,100,876
-0.22(-0.07%)
Mar 26, 2019
319.01
321.53
317.83
320.09
799,898
+3.13(+0.99%)
Mar 25, 2019
316.17
318.68
314.15
316.96
1,422,689
+0.75(+0.24%)
Mar 22, 2019
323.72
324.12
316.21
316.21
2,057,242
-9.45(-2.90%)
Mar 21, 2019
320.08
326.53
320.08
325.66
1,321,968
+4.42(+1.37%)
Mar 20, 2019
323.55
324.68
319.66
321.25
1,514,390
-2.71(-0.84%)
Mar 19, 2019
327.11
327.11
323.15
323.96
764,782
-1.66(-0.51%)
Mar 18, 2019
323.63
326.33
323.54
325.62
1,064,181
+2.46(+0.76%)
Mar 15, 2019
323.03
325.45
322.46
323.16
1,474,976
+0.30(+0.09%)
Mar 14, 2019
323.05
323.48
321.69
322.86
1,008,087
-0.39(-0.12%)
Mar 13, 2019
323.08
324.58
322.81
323.26
753,929
+1.44(+0.45%)
Mar 12, 2019
321.70
322.70
320.86
321.82
761,143
+0.46(+0.14%)
Mar 11, 2019
317.81
321.47
317.73
321.36
1,463,252
+4.20(+1.32%)
Mar 08, 2019
315.83
317.37
315.54
317.16
1,398,011
-0.91(-0.29%)
Mar 07, 2019
320.30
320.62
317.20
318.07
1,062,617
-2.69(-0.84%)
Mar 06, 2019
325.02
325.14
320.62
320.76
1,033,263
-4.38(-1.35%)
Mar 05, 2019
326.66
326.74
324.92
325.14
1,250,304
-1.37(-0.42%)
Mar 04, 2019
328.96
329.24
323.65
326.51
1,247,674
-1.52(-0.46%)
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
.