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 (%)
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%)
Mar 01, 2019
327.69
329.17
325.73
328.03
1,345,603
+0.97(+0.30%)
Feb 28, 2019
326.36
327.13
325.07
327.06
963,345
+0.16(+0.05%)
Feb 27, 2019
325.58
327.35
325.04
326.90
862,714
+0.36(+0.11%)
Feb 26, 2019
328.75
329.41
326.37
326.55
1,800,951
-2.78(-0.84%)
Feb 25, 2019
331.00
331.63
328.85
329.32
1,004,055
-0.03(-0.01%)
Feb 22, 2019
327.66
329.67
327.31
329.35
1,400,365
+2.48(+0.76%)
Feb 21, 2019
327.45
327.60
325.57
326.88
2,035,357
-1.10(-0.34%)
Feb 20, 2019
326.60
328.52
326.21
327.98
1,251,813
+1.51(+0.46%)
Feb 19, 2019
324.87
327.33
324.52
326.46
1,233,213
+0.26(+0.08%)
Feb 15, 2019
323.94
326.20
323.38
326.20
905,910
+3.99(+1.24%)
Feb 14, 2019
320.69
323.62
320.26
322.21
1,129,084
-0.20(-0.06%)
Feb 13, 2019
321.62
323.03
320.59
322.41
1,541,468
+1.76(+0.55%)
Feb 12, 2019
319.15
321.32
318.99
320.65
1,102,803
+3.23(+1.02%)
Feb 11, 2019
316.22
317.60
315.47
317.42
1,534,797
+1.95(+0.62%)
Feb 08, 2019
314.10
316.00
312.79
315.47
936,179
-0.23(-0.07%)
Feb 07, 2019
316.23
316.64
313.05
315.70
1,344,878
-1.42(-0.45%)
Feb 06, 2019
316.99
317.93
316.07
317.12
826,570
-0.33(-0.10%)
Feb 05, 2019
316.49
317.81
315.73
317.45
1,024,169
+1.28(+0.41%)
Feb 04, 2019
313.39
316.22
312.20
316.17
717,636
+3.10(+0.99%)
Feb 01, 2019
313.08
313.88
311.63
313.07
1,636,415
+0.99(+0.32%)
Jan 31, 2019
310.71
312.77
309.76
312.08
1,908,506
+1.14(+0.37%)
Jan 30, 2019
310.12
312.36
307.59
310.94
1,454,138
+1.94(+0.63%)
Jan 29, 2019
309.26
310.06
308.27
309.00
778,602
+0.02(+0.01%)
Jan 28, 2019
306.98
309.38
306.44
308.98
1,178,147
-0.49(-0.16%)
Jan 25, 2019
308.67
310.08
308.26
309.47
958,960
+3.45(+1.13%)
Jan 24, 2019
303.81
306.82
303.64
306.02
827,212
+2.00(+0.66%)
Jan 23, 2019
305.79
306.77
301.44
304.01
940,503
-0.49(-0.16%)
Jan 22, 2019
307.55
307.93
302.87
304.50
1,335,247
-4.78(-1.54%)
Jan 18, 2019
306.68
309.87
306.09
309.28
1,155,865
+4.11(+1.35%)
Jan 17, 2019
301.11
306.28
301.11
305.17
1,358,628
+3.03(+1.00%)
Jan 16, 2019
300.51
303.04
300.45
302.14
891,603
+2.07(+0.69%)
Jan 15, 2019
298.83
300.30
297.86
300.08
989,570
+1.84(+0.62%)
Jan 14, 2019
297.84
299.74
297.19
298.24
3,010,498
-1.66(-0.55%)
Jan 11, 2019
298.39
300.37
297.45
299.90
1,045,701
+0.13(+0.04%)
Jan 10, 2019
295.72
299.77
295.05
299.77
1,205,855
+2.39(+0.80%)
Jan 09, 2019
295.95
298.26
294.91
297.38
1,103,878
+2.91(+0.99%)
Jan 08, 2019
292.41
294.56
290.29
294.47
1,130,116
+4.85(+1.68%)
Jan 07, 2019
286.77
291.84
285.46
289.62
1,555,425
+3.19(+1.11%)
Jan 04, 2019
281.01
287.53
280.84
286.43
1,479,191
+9.09(+3.28%)
Jan 03, 2019
280.79
282.14
276.17
277.34
2,151,752
-4.64(-1.64%)
Jan 02, 2019
279.25
283.34
277.28
281.98
1,901,492
-1.01(-0.36%)
Dec 31, 2018
281.54
282.99
278.64
282.99
3,538,293
+3.10(+1.11%)
Dec 28, 2018
280.86
283.63
278.27
279.89
3,025,549
-0.39(-0.14%)
Dec 27, 2018
275.11
280.30
270.79
280.29
4,273,902
+1.64(+0.59%)
Dec 26, 2018
267.62
278.70
265.95
278.65
1,523,021
+12.22(+4.59%)
Dec 24, 2018
272.25
272.97
266.36
266.43
1,669,999
-7.41(-2.70%)
Dec 21, 2018
280.62
283.14
273.15
273.83
1,896,209
-5.66(-2.02%)
Dec 20, 2018
281.77
284.12
276.32
279.49
2,488,015
-3.65(-1.29%)
Dec 19, 2018
288.27
291.68
281.60
283.14
2,245,025
-4.87(-1.69%)
Dec 18, 2018
290.05
292.15
287.00
288.01
1,702,898
-0.05(-0.02%)
Dec 17, 2018
292.85
295.13
286.66
288.06
3,024,069
-6.40(-2.17%)
Dec 14, 2018
296.41
298.79
293.57
294.45
2,817,871
-4.09(-1.37%)
Dec 13, 2018
302.81
303.58
298.47
298.54
1,715,485
-3.17(-1.05%)
Dec 12, 2018
303.06
305.62
301.67
301.71
1,269,633
+2.26(+0.76%)
Dec 11, 2018
304.12
305.51
298.26
299.44
1,927,979
-0.92(-0.31%)
Dec 10, 2018
302.24
303.05
296.31
300.37
1,549,671
-1.79(-0.59%)
Dec 07, 2018
308.54
310.65
300.79
302.15
1,706,082
-6.47(-2.10%)
Dec 06, 2018
305.39
308.75
300.79
308.62
1,846,501
-1.45(-0.47%)
Dec 04, 2018
321.18
321.52
309.79
310.08
1,966,119
-11.37(-3.54%)
Dec 03, 2018
322.86
323.30
318.33
321.44
1,247,771
+2.35(+0.74%)
Nov 30, 2018
316.56
319.51
315.93
319.10
1,255,502
+2.20(+0.69%)
Nov 29, 2018
316.10
318.90
314.10
316.90
1,293,779
-0.27(-0.09%)
Nov 28, 2018
312.00
317.18
309.29
317.17
1,156,952
+6.18(+1.99%)
Nov 27, 2018
312.40
313.06
310.03
310.99
982,686
-2.55(-0.81%)
Nov 26, 2018
312.40
314.32
311.55
313.54
1,090,087
+3.99(+1.29%)
Nov 23, 2018
308.00
311.99
307.68
309.55
405,898
-0.48(-0.16%)
Nov 21, 2018
310.03
310.03
310.03
0
+3.38(+1.10%)
Nov 20, 2018
308.39
310.46
305.44
306.65
1,752,857
-5.34(-1.71%)
Nov 19, 2018
315.86
316.93
310.90
312.00
1,094,154
-4.34(-1.37%)
Nov 16, 2018
314.70
317.20
314.00
316.33
961,953
+0.20(+0.06%)
Nov 15, 2018
310.38
316.57
309.43
316.14
1,164,556
+3.84(+1.23%)
Nov 14, 2018
316.93
317.79
310.17
312.30
1,347,749
-1.90(-0.60%)
Nov 13, 2018
314.78
318.13
313.37
314.20
968,629
+0.01(+0.00%)
Nov 12, 2018
318.92
319.36
313.58
314.19
1,139,405
-5.02(-1.57%)
Nov 09, 2018
320.53
321.38
317.12
319.21
997,076
-3.40(-1.05%)
Nov 08, 2018
322.92
324.27
321.26
322.61
884,892
-1.25(-0.39%)
Nov 07, 2018
320.79
324.09
319.23
323.86
974,188
+4.78(+1.50%)
Nov 06, 2018
316.66
319.29
316.51
319.08
1,309,617
+1.82(+0.58%)
Nov 05, 2018
316.04
318.28
314.95
317.25
1,842,849
+1.56(+0.50%)
Nov 02, 2018
317.12
317.79
312.81
315.69
1,340,892
+0.33(+0.11%)
Nov 01, 2018
310.42
315.73
309.92
315.36
2,259,140
+6.12(+1.98%)
Oct 31, 2018
310.90
311.99
309.03
309.24
3,905,308
+1.06(+0.34%)
Oct 30, 2018
302.94
308.53
302.63
308.18
2,962,040
+5.33(+1.76%)
Oct 29, 2018
307.58
310.46
299.65
302.84
2,003,769
-1.26(-0.41%)
Oct 26, 2018
304.31
307.61
299.57
304.10
2,090,820
-3.43(-1.11%)
Oct 25, 2018
304.58
309.17
303.83
307.53
2,670,480
+4.51(+1.49%)
Oct 24, 2018
311.93
313.09
302.84
303.02
2,277,225
-9.40(-3.01%)
Oct 23, 2018
311.52
314.59
307.17
312.42
1,762,941
-3.19(-1.01%)
Oct 22, 2018
317.80
318.46
315.31
315.62
857,874
-1.68(-0.53%)
Oct 19, 2018
320.08
321.42
316.36
317.29
1,258,402
-2.02(-0.63%)
Oct 18, 2018
322.87
323.79
318.25
319.31
1,727,036
-4.66(-1.44%)
Oct 17, 2018
324.42
324.97
320.40
323.98
1,700,941
-1.02(-0.31%)
Oct 16, 2018
320.05
325.18
317.94
324.99
1,695,189
+6.78(+2.13%)
Oct 15, 2018
316.49
320.47
316.16
318.21
1,537,214
+1.45(+0.46%)
Oct 12, 2018
320.33
320.46
312.61
316.76
2,878,557
+0.68(+0.22%)
Oct 11, 2018
321.05
323.06
315.93
316.08
4,083,914
-6.79(-2.10%)
Oct 10, 2018
330.94
331.09
322.46
322.87
2,060,750
-8.57(-2.59%)
Oct 09, 2018
332.24
333.72
331.23
331.44
875,852
-1.83(-0.55%)
Oct 08, 2018
332.19
333.94
330.84
333.28
667,525
+0.09(+0.03%)
Oct 05, 2018
335.74
336.51
331.31
333.19
1,070,544
-2.51(-0.75%)
Oct 04, 2018
338.41
338.62
334.44
335.70
1,133,006
-3.70(-1.09%)
Oct 03, 2018
339.49
341.03
338.22
339.40
669,492
+1.31(+0.39%)
Oct 02, 2018
339.41
340.35
337.59
338.09
868,302
-1.28(-0.38%)
Oct 01, 2018
343.48
343.67
338.57
339.38
1,165,736
-2.74(-0.80%)
Sep 28, 2018
339.80
343.04
339.80
342.11
853,685
+1.23(+0.36%)
Sep 27, 2018
341.01
342.45
340.29
340.88
793,587
+0.24(+0.07%)
Sep 26, 2018
343.80
344.23
340.46
340.64
850,239
-3.17(-0.92%)
Sep 25, 2018
344.41
344.80
343.54
343.81
724,979
-0.32(-0.09%)
Sep 24, 2018
345.07
345.49
342.36
344.12
1,044,438
-1.24(-0.36%)
Sep 21, 2018
347.20
347.64
345.20
345.36
734,354
-0.97(-0.28%)
Sep 20, 2018
344.90
346.56
344.35
346.33
916,361
+2.59(+0.75%)
Sep 19, 2018
344.68
346.52
343.05
343.74
1,283,924
-1.10(-0.32%)
Sep 18, 2018
344.00
345.56
342.85
344.85
987,391
+1.50(+0.44%)
Sep 17, 2018
346.38
346.91
343.13
343.35
1,599,335
-3.31(-0.96%)
Sep 14, 2018
345.30
347.31
345.11
346.67
1,655,560
+1.37(+0.40%)
Sep 13, 2018
345.50
346.19
344.38
345.30
1,286,131
+0.72(+0.21%)
Sep 12, 2018
344.21
345.04
342.19
344.57
1,251,537
+0.23(+0.07%)
Sep 11, 2018
343.03
345.15
342.38
344.34
951,251
+0.58(+0.17%)
Sep 10, 2018
344.33
345.03
343.30
343.76
500,984
+0.76(+0.22%)
Sep 07, 2018
342.73
344.80
341.83
343.00
962,099
-0.76(-0.22%)
Sep 06, 2018
345.03
346.17
342.98
343.76
1,104,784
-1.11(-0.32%)
Sep 05, 2018
344.62
345.29
342.21
344.88
622,689
-0.17(-0.05%)
Sep 04, 2018
345.25
346.50
343.32
345.04
881,565
-0.77(-0.22%)
Aug 31, 2018
345.81
345.81
345.81
0
+0.77(+0.22%)
Aug 30, 2018
346.20
346.56
344.59
345.04
853,257
-1.73(-0.50%)
Aug 29, 2018
345.84
347.25
344.62
346.77
873,917
+1.02(+0.30%)
Aug 28, 2018
346.36
346.78
344.28
345.75
780,163
+0.06(+0.02%)
Aug 27, 2018
345.17
347.31
345.17
345.69
768,782
+1.66(+0.48%)
Aug 24, 2018
343.60
344.64
343.29
344.03
503,130
+1.27(+0.37%)
Aug 23, 2018
343.76
344.20
342.15
342.76
519,341
-1.20(-0.35%)
Aug 22, 2018
343.73
344.85
343.43
343.96
458,388
-0.05(-0.01%)
Aug 21, 2018
341.64
344.90
341.64
344.00
774,537
+2.74(+0.80%)
Aug 20, 2018
340.55
341.86
339.85
341.27
709,229
+1.27(+0.37%)
Aug 17, 2018
337.75
340.26
337.18
339.99
533,613
+1.72(+0.51%)
Aug 16, 2018
336.73
339.93
336.73
338.28
689,339
+2.78(+0.83%)
Aug 15, 2018
337.11
337.30
332.98
335.50
1,128,999
-3.17(-0.93%)
Aug 14, 2018
336.39
339.69
336.39
338.67
718,689
+3.10(+0.92%)
Aug 13, 2018
337.53
338.48
334.53
335.56
704,769
-1.72(-0.51%)
Aug 10, 2018
337.02
339.20
336.67
337.28
468,662
-1.92(-0.57%)
Aug 09, 2018
339.55
340.97
339.06
339.20
567,948
-0.29(-0.08%)
Aug 08, 2018
340.07
340.24
338.31
339.49
573,787
-0.94(-0.28%)
Aug 07, 2018
340.39
341.88
340.32
340.43
728,268
+0.87(+0.26%)
Aug 06, 2018
337.79
339.89
337.43
339.56
549,806
+1.66(+0.49%)
Aug 03, 2018
336.98
338.56
336.37
337.90
517,779
+0.96(+0.28%)
Aug 02, 2018
332.39
337.37
332.39
336.94
862,342
+2.79(+0.84%)
Aug 01, 2018
334.84
335.30
332.11
334.14
985,456
-1.07(-0.32%)
Jul 31, 2018
332.95
336.24
332.58
335.21
1,111,198
+3.07(+0.93%)
Jul 30, 2018
333.53
334.88
332.02
332.14
779,328
-1.52(-0.46%)
Jul 27, 2018
337.64
337.90
332.47
333.66
1,003,245
-3.73(-1.11%)
Jul 26, 2018
336.00
338.50
335.56
337.39
740,862
+1.41(+0.42%)
Jul 25, 2018
334.86
335.98
333.29
335.98
803,610
+1.09(+0.32%)
Jul 24, 2018
338.82
338.94
333.78
334.90
659,190
-2.51(-0.74%)
Jul 23, 2018
337.64
338.07
336.04
337.40
466,483
+0.03(+0.01%)
Jul 20, 2018
338.70
339.06
337.24
337.38
1,113,468
-2.06(-0.61%)
Jul 19, 2018
337.04
340.02
336.37
339.44
648,908
+1.46(+0.43%)
Jul 18, 2018
336.48
338.11
335.56
337.98
457,420
+1.14(+0.34%)
Jul 17, 2018
334.81
337.41
334.76
336.84
753,974
+1.53(+0.46%)
Jul 16, 2018
337.40
337.77
334.43
335.31
677,239
-1.77(-0.53%)
Jul 13, 2018
336.88
338.89
336.88
337.08
526,573
-0.12(-0.04%)
Jul 12, 2018
337.80
338.08
335.32
337.20
567,791
+1.02(+0.30%)
Jul 11, 2018
337.33
338.51
335.83
336.18
944,445
-3.00(-0.88%)
Jul 10, 2018
339.93
340.44
337.77
339.18
622,424
-0.05(-0.01%)
Jul 09, 2018
337.21
339.30
336.87
339.22
592,952
+3.36(+1.00%)
Jul 06, 2018
333.06
336.49
332.69
335.86
641,750
+2.41(+0.72%)
Jul 05, 2018
332.32
333.45
330.16
333.45
777,542
+2.95(+0.89%)
Jul 03, 2018
330.50
330.50
330.50
0
+0.86(+0.26%)
Jul 02, 2018
327.46
329.84
326.85
329.63
1,009,779
+0.04(+0.01%)
Jun 29, 2018
332.36
329.47
329.60
1,053,759
+0.39(+0.12%)
Jun 28, 2018
327.61
329.87
326.18
329.21
1,024,904
+1.33(+0.41%)
Jun 27, 2018
332.06
333.47
327.73
327.88
800,752
-3.62(-1.09%)
Jun 26, 2018
331.24
332.64
330.00
331.50
756,074
+0.51(+0.15%)
Jun 25, 2018
334.89
334.89
329.46
330.99
2,425,862
-4.79(-1.43%)
Jun 22, 2018
337.08
337.81
335.64
335.78
1,400,229
+0.29(+0.09%)
Jun 21, 2018
337.72
337.95
334.55
335.49
922,916
-2.37(-0.70%)
Jun 20, 2018
337.29
338.21
335.96
337.86
759,589
+1.65(+0.49%)
Jun 19, 2018
334.18
336.34
332.32
336.21
1,030,073
-0.48(-0.14%)
Jun 18, 2018
334.21
337.19
334.21
336.69
657,102
+0.62(+0.19%)
Jun 15, 2018
336.73
333.84
336.07
1,340,310
-0.79(-0.23%)
Jun 14, 2018
336.90
337.09
334.96
336.86
982,099
+0.89(+0.26%)
Jun 13, 2018
338.70
338.70
335.86
335.97
861,729
-2.08(-0.62%)
Jun 12, 2018
337.92
338.94
337.00
338.05
682,915
+0.48(+0.14%)
Jun 11, 2018
337.73
338.62
337.30
337.57
952,921
-0.05(-0.01%)
Jun 08, 2018
335.43
337.66
335.00
337.62
1,929,449
+1.91(+0.57%)
Jun 07, 2018
336.38
336.91
334.33
335.71
1,724,813
+0.13(+0.04%)
Jun 06, 2018
335.61
335.58
741,060
+2.76(+0.83%)
Jun 05, 2018
331.71
333.08
331.23
332.82
743,177
+0.77(+0.23%)
Jun 04, 2018
331.00
332.05
329.91
332.05
1,237,791
+1.96(+0.59%)
Jun 01, 2018
330.32
331.07
329.76
330.09
804,291
+1.85(+0.56%)
May 31, 2018
332.07
332.41
327.91
328.24
2,268,266
-3.75(-1.13%)
May 30, 2018
328.31
332.93
328.31
331.99
1,880,637
+5.01(+1.53%)
May 29, 2018
325.93
328.78
324.88
326.98
1,211,109
-1.15(-0.35%)
May 25, 2018
328.13
328.13
328.13
0
-0.88(-0.27%)
May 24, 2018
328.38
329.39
326.29
329.00
765,287
+0.20(+0.06%)
May 23, 2018
327.30
328.85
327.04
328.80
1,276,001
+0.25(+0.08%)
May 22, 2018
331.10
331.58
328.33
328.55
900,959
-2.28(-0.69%)
May 21, 2018
329.00
331.03
329.00
330.83
1,020,886
+3.21(+0.98%)
May 18, 2018
328.49
328.66
327.58
327.62
545,094
-0.66(-0.20%)
May 17, 2018
327.40
329.48
327.17
328.27
849,214
+0.68(+0.21%)
May 16, 2018
325.82
328.62
325.63
327.60
1,189,441
+2.26(+0.69%)
May 15, 2018
325.00
326.13
323.85
325.34
818,674
-0.79(-0.24%)
May 14, 2018
327.13
328.13
325.64
326.13
672,351
-0.56(-0.17%)
May 11, 2018
326.59
327.77
325.82
326.68
889,842
+0.29(+0.09%)
May 10, 2018
324.84
327.34
324.56
326.39
858,170
+2.41(+0.74%)
May 09, 2018
322.86
324.92
322.04
323.99
772,502
+1.59(+0.49%)
May 08, 2018
320.90
322.67
320.72
322.39
861,406
+1.07(+0.33%)
May 07, 2018
320.29
322.95
320.17
321.32
604,375
+1.74(+0.54%)
May 04, 2018
314.37
320.97
313.62
319.58
695,650
+4.26(+1.35%)
May 03, 2018
314.58
316.45
311.68
315.32
953,859
-0.45(-0.14%)
May 02, 2018
316.00
318.45
315.56
315.77
696,476
-0.58(-0.18%)
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
.