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 (%)
Jun 29, 2012
148.42
149.55
147.75
149.36
4,146,937
+3.93(+2.70%)
Jun 28, 2012
143.65
145.43
143.06
145.43
3,330,990
+0.44(+0.30%)
Jun 27, 2012
144.08
145.19
143.54
144.99
1,967,686
+1.43(+1.00%)
Jun 26, 2012
143.11
144.08
141.97
143.56
2,596,011
+0.96(+0.67%)
Jun 25, 2012
143.27
143.36
141.89
142.60
1,959,889
-2.61(-1.80%)
Jun 22, 2012
145.24
145.64
144.29
145.21
1,562,034
+0.65(+0.45%)
Jun 21, 2012
148.46
148.65
144.30
144.56
1,668,169
-3.89(-2.62%)
Jun 20, 2012
148.73
149.45
147.55
148.44
1,472,491
-0.10(-0.07%)
Jun 19, 2012
147.91
149.31
147.57
148.55
1,383,346
+1.53(+1.04%)
Jun 18, 2012
144.97
147.27
144.53
147.01
2,122,914
+1.19(+0.81%)
Jun 15, 2012
144.81
146.21
144.43
145.83
2,209,132
+1.05(+0.72%)
Jun 14, 2012
144.01
145.38
143.47
144.78
3,449,105
+0.93(+0.65%)
Jun 13, 2012
145.38
146.00
143.28
143.85
2,372,563
-1.95(-1.34%)
Jun 12, 2012
144.88
145.88
143.80
145.80
3,176,295
+1.46(+1.01%)
Jun 11, 2012
148.54
148.74
144.11
144.35
3,444,292
-2.76(-1.88%)
Jun 08, 2012
145.82
147.31
144.75
147.11
1,976,719
+1.21(+0.83%)
Jun 07, 2012
148.53
148.70
145.78
145.90
2,425,982
-0.67(-0.46%)
Jun 06, 2012
144.63
146.66
144.43
146.57
2,055,309
+3.09(+2.15%)
Jun 05, 2012
140.88
143.64
140.84
143.48
1,715,696
+1.79(+1.26%)
Jun 04, 2012
142.71
143.08
140.11
141.69
1,939,694
-0.72(-0.51%)
Jun 01, 2012
144.19
144.69
142.36
142.42
2,978,429
-4.56(-3.10%)
May 31, 2012
147.33
147.85
145.16
146.98
2,897,824
-0.38(-0.26%)
May 30, 2012
148.87
149.01
147.11
147.36
1,447,800
-3.00(-1.99%)
May 29, 2012
149.63
150.71
148.82
150.36
1,698,178
+1.88(+1.27%)
May 25, 2012
148.86
149.17
148.03
148.48
2,003,182
-0.30(-0.20%)
May 24, 2012
148.41
148.95
147.02
148.78
1,869,111
+0.55(+0.37%)
May 23, 2012
145.95
148.45
145.10
148.23
2,914,409
+0.84(+0.57%)
May 22, 2012
147.34
148.57
146.47
147.39
3,524,408
+0.45(+0.30%)
May 21, 2012
144.01
147.02
143.37
146.94
5,105,293
+3.33(+2.32%)
May 18, 2012
145.66
146.46
143.51
143.61
3,403,037
-1.81(-1.25%)
May 17, 2012
149.34
149.48
145.38
145.43
4,722,794
-4.03(-2.70%)
May 16, 2012
151.13
152.05
149.35
149.46
1,734,187
-1.33(-0.88%)
May 15, 2012
151.21
152.21
150.22
150.79
3,636,996
-0.58(-0.39%)
May 14, 2012
151.51
152.50
150.68
151.37
2,335,150
-1.72(-1.12%)
May 11, 2012
151.89
154.45
151.81
153.09
2,009,175
+0.04(+0.03%)
May 10, 2012
154.08
154.16
152.49
153.05
1,499,414
+0.14(+0.09%)
May 09, 2012
151.77
153.60
150.75
152.91
2,281,795
-0.59(-0.39%)
May 08, 2012
152.73
153.60
150.65
153.50
4,236,659
-0.29(-0.19%)
May 07, 2012
152.86
154.09
152.84
153.79
1,711,166
+0.59(+0.39%)
May 04, 2012
154.63
154.79
152.60
153.20
2,375,654
-2.43(-1.56%)
May 03, 2012
157.90
158.13
155.15
155.63
2,621,476
-2.60(-1.64%)
May 02, 2012
156.82
158.51
156.47
158.23
1,581,723
+0.29(+0.18%)
May 01, 2012
157.38
159.70
156.77
157.94
2,254,885
+0.82(+0.52%)
Apr 30, 2012
158.46
158.55
156.89
157.12
2,304,204
-1.35(-0.85%)
Apr 27, 2012
158.32
158.87
156.98
158.47
1,823,801
+0.66(+0.42%)
Apr 26, 2012
156.07
158.18
155.96
157.81
1,833,943
+1.53(+0.98%)
Apr 25, 2012
155.30
156.49
155.12
156.28
3,313,697
+2.65(+1.72%)
Apr 24, 2012
153.33
154.29
152.82
153.63
2,036,450
+0.38(+0.25%)
Apr 23, 2012
152.83
153.29
151.49
153.25
1,990,241
-1.50(-0.97%)
Apr 20, 2012
155.25
156.06
154.73
154.75
1,756,488
+0.20(+0.13%)
Apr 19, 2012
155.07
156.54
153.54
154.55
2,219,365
-0.59(-0.38%)
Apr 18, 2012
154.80
155.60
154.56
155.14
1,235,148
-0.43(-0.27%)
Apr 17, 2012
154.16
156.40
154.12
155.57
2,714,589
+2.44(+1.59%)
Apr 16, 2012
153.81
154.31
152.04
153.13
1,681,079
+0.07(+0.05%)
Apr 13, 2012
154.47
154.64
152.89
153.06
3,989,171
-1.92(-1.24%)
Apr 12, 2012
152.23
155.29
152.23
154.97
2,740,273
+2.72(+1.79%)
Apr 11, 2012
151.91
152.60
150.44
152.25
2,171,843
+1.73(+1.15%)
Apr 10, 2012
153.73
154.16
150.27
150.53
5,100,563
-3.63(-2.35%)
Apr 09, 2012
153.70
154.43
153.20
154.16
3,010,637
-1.91(-1.22%)
Apr 05, 2012
156.30
156.90
155.77
156.06
1,727,620
-0.64(-0.41%)
Apr 04, 2012
157.32
157.62
155.86
156.70
6,013,946
-2.15(-1.35%)
Apr 03, 2012
158.06
159.17
157.52
158.85
3,281,292
+0.36(+0.23%)
Apr 02, 2012
157.35
159.39
156.84
158.49
4,034,443
+0.92(+0.59%)
Mar 30, 2012
158.68
158.73
157.08
157.56
1,627,249
-0.13(-0.08%)
Mar 29, 2012
156.91
158.07
155.91
157.69
2,358,416
-0.24(-0.15%)
Mar 28, 2012
158.65
159.02
156.48
157.93
2,344,560
-0.84(-0.53%)
Mar 27, 2012
159.36
159.66
158.71
158.77
2,092,199
-0.65(-0.41%)
Mar 26, 2012
158.50
159.42
158.28
159.42
4,061,017
+2.35(+1.50%)
Mar 23, 2012
156.16
157.21
154.87
157.07
2,596,144
+1.02(+0.65%)
Mar 22, 2012
156.32
156.73
154.91
156.05
5,888,635
-1.60(-1.02%)
Mar 21, 2012
158.09
158.51
157.21
157.65
7,137,766
-0.17(-0.11%)
Mar 20, 2012
157.91
158.21
157.20
157.83
2,015,962
-1.17(-0.73%)
Mar 19, 2012
158.27
159.87
158.04
158.99
2,320,787
+0.53(+0.34%)
Mar 16, 2012
158.71
158.95
158.20
158.46
2,107,003
-0.56(-0.35%)
Mar 15, 2012
157.62
159.20
157.18
159.02
2,127,994
+1.46(+0.92%)
Mar 14, 2012
158.53
158.88
157.12
157.56
2,182,954
-1.21(-0.76%)
Mar 13, 2012
156.65
158.78
156.26
158.78
2,775,721
+3.04(+1.95%)
Mar 12, 2012
156.31
156.58
155.25
155.73
3,356,592
-0.57(-0.36%)
Mar 09, 2012
154.84
157.01
154.80
156.30
2,860,979
+1.50(+0.97%)
Mar 08, 2012
154.10
155.13
153.13
154.80
3,064,454
+1.75(+1.15%)
Mar 07, 2012
151.90
153.21
151.63
153.05
2,526,193
+1.51(+1.00%)
Mar 06, 2012
152.88
153.02
151.11
151.54
3,399,544
-2.97(-1.92%)
Mar 05, 2012
154.80
154.89
153.69
154.51
2,885,583
-0.56(-0.36%)
Mar 02, 2012
156.12
156.62
154.44
155.07
2,374,094
-1.31(-0.84%)
Mar 01, 2012
155.58
156.98
155.51
156.38
4,600,957
+1.46(+0.95%)
Feb 29, 2012
156.26
156.97
154.70
154.91
2,973,358
-1.18(-0.75%)
Feb 28, 2012
156.44
156.96
155.20
156.09
2,007,426
-0.19(-0.12%)
Feb 27, 2012
155.14
156.99
154.12
156.28
2,332,522
+0.03(+0.02%)
Feb 24, 2012
156.43
157.07
156.02
156.26
3,242,977
+0.04(+0.03%)
Feb 23, 2012
154.97
156.35
154.10
156.21
3,708,570
+1.25(+0.80%)
Feb 22, 2012
155.38
156.05
154.43
154.97
3,343,907
-0.60(-0.39%)
Feb 21, 2012
156.53
156.79
154.88
155.57
2,307,431
-0.69(-0.44%)
Feb 17, 2012
157.07
157.19
155.91
156.26
1,908,493
-0.11(-0.07%)
Feb 16, 2012
154.15
156.47
154.08
156.37
4,189,166
+2.41(+1.56%)
Feb 15, 2012
155.27
155.49
153.40
153.96
3,747,425
-0.48(-0.31%)
Feb 14, 2012
153.85
154.48
153.34
154.44
2,889,394
-0.07(-0.05%)
Feb 13, 2012
154.54
154.91
153.21
154.51
1,907,835
+1.64(+1.07%)
Feb 10, 2012
153.02
153.53
152.28
152.87
2,430,788
-1.69(-1.09%)
Feb 09, 2012
154.89
154.94
153.13
154.56
2,320,212
+0.20(+0.13%)
Feb 08, 2012
154.33
155.00
153.23
154.36
1,952,332
+0.33(+0.21%)
Feb 07, 2012
153.54
154.40
152.79
154.03
3,209,412
+0.17(+0.11%)
Feb 06, 2012
153.29
154.01
153.10
153.87
1,625,351
-0.14(-0.09%)
Feb 03, 2012
153.54
154.24
153.07
154.01
5,121,166
+2.38(+1.57%)
Feb 02, 2012
151.57
152.30
151.14
151.63
2,689,779
+0.34(+0.22%)
Feb 01, 2012
149.54
151.46
149.38
151.29
3,195,969
+3.06(+2.06%)
Jan 31, 2012
149.66
149.79
147.70
148.23
2,048,351
-0.37(-0.25%)
Jan 30, 2012
148.16
149.10
147.07
148.59
2,068,105
-0.89(-0.59%)
Jan 27, 2012
147.91
149.68
147.89
149.48
2,200,529
+0.91(+0.61%)
Jan 26, 2012
150.50
150.60
147.90
148.57
2,976,198
-0.99(-0.66%)
Jan 25, 2012
147.93
149.84
147.10
149.56
3,851,835
+1.53(+1.03%)
Jan 24, 2012
146.66
148.09
146.09
148.03
3,533,027
+0.56(+0.38%)
Jan 23, 2012
147.53
148.67
146.40
147.48
2,474,592
+0.01(+0.01%)
Jan 20, 2012
147.56
147.66
146.95
147.47
3,551,805
-0.10(-0.07%)
Jan 19, 2012
147.01
147.92
146.56
147.57
2,119,371
+1.18(+0.80%)
Jan 18, 2012
144.16
146.48
143.70
146.40
3,287,898
+2.41(+1.67%)
Jan 17, 2012
145.00
145.46
143.76
143.99
1,682,029
+0.16(+0.11%)
Jan 13, 2012
143.40
143.88
142.37
143.82
1,784,918
-0.67(-0.46%)
Jan 12, 2012
144.61
144.69
142.95
144.49
2,076,102
+0.28(+0.19%)
Jan 11, 2012
143.40
144.42
143.23
144.22
2,571,138
+0.30(+0.21%)
Jan 10, 2012
143.61
144.17
143.37
143.92
4,233,408
+1.94(+1.37%)
Jan 09, 2012
141.86
142.29
140.68
141.97
2,230,013
+0.78(+0.56%)
Jan 06, 2012
141.13
142.13
140.13
141.19
2,453,752
-0.13(-0.09%)
Jan 05, 2012
139.55
141.61
138.16
141.32
3,311,344
+1.08(+0.77%)
Jan 04, 2012
139.96
140.81
139.25
140.24
2,254,884
+1.18(+0.85%)
Dec 30, 2011
140.22
140.35
138.91
139.06
3,037,878
-0.84(-0.60%)
Dec 29, 2011
138.54
140.10
138.26
139.90
1,295,178
+1.79(+1.29%)
Dec 28, 2011
140.46
140.55
137.94
138.11
3,136,903
-2.28(-1.63%)
Dec 27, 2011
139.70
141.15
139.46
140.40
2,336,486
+0.23(+0.16%)
Dec 23, 2011
139.81
140.20
139.17
140.17
1,099,714
+2.23(+1.62%)
Dec 21, 2011
137.13
138.36
135.78
137.94
2,436,114
+0.25(+0.18%)
Dec 20, 2011
135.71
138.02
135.68
137.68
4,024,757
+4.58(+3.44%)
Dec 19, 2011
136.29
136.74
132.83
133.11
4,440,837
-2.23(-1.65%)
Dec 16, 2011
135.00
137.10
134.74
135.34
6,954,275
+0.84(+0.62%)
Dec 15, 2011
135.16
135.23
133.56
134.50
3,575,608
+0.91(+0.68%)
Dec 14, 2011
134.61
135.09
133.13
133.59
3,938,658
-2.01(-1.49%)
Dec 13, 2011
139.51
139.86
134.68
135.61
6,338,548
-2.65(-1.92%)
Dec 12, 2011
138.94
138.97
136.89
138.26
5,222,662
-2.36(-1.68%)
Dec 09, 2011
137.83
141.00
137.68
140.62
5,045,303
+3.27(+2.38%)
Dec 08, 2011
140.00
140.41
137.04
137.35
5,727,649
-3.69(-2.61%)
Dec 07, 2011
140.43
141.65
138.58
141.04
5,021,642
-0.44(-0.31%)
Dec 06, 2011
141.75
142.19
140.55
141.48
3,685,740
-0.33(-0.23%)
Dec 05, 2011
142.35
143.17
140.88
141.81
3,673,688
+2.03(+1.45%)
Dec 02, 2011
140.96
141.95
139.66
139.78
3,339,047
+0.35(+0.25%)
Dec 01, 2011
139.81
141.27
139.34
139.43
3,233,627
-0.96(-0.68%)
Nov 30, 2011
138.34
140.43
137.97
140.39
4,506,124
+6.74(+5.04%)
Nov 29, 2011
133.92
134.63
133.02
133.65
3,732,038
+0.10(+0.08%)
Nov 28, 2011
133.05
134.31
132.33
133.54
2,612,647
+4.67(+3.62%)
Nov 25, 2011
128.84
130.56
128.76
128.88
1,621,165
-0.61(-0.47%)
Nov 23, 2011
131.73
131.84
129.28
129.49
4,386,364
-3.69(-2.77%)
Nov 22, 2011
133.64
134.33
132.23
133.18
3,233,211
-0.65(-0.49%)
Nov 21, 2011
134.46
134.68
132.44
133.83
3,757,513
-2.73(-2.00%)
Nov 18, 2011
137.42
137.52
135.85
136.56
2,873,095
-0.31(-0.23%)
Nov 17, 2011
139.16
139.64
136.21
136.87
2,650,830
-2.62(-1.88%)
Nov 16, 2011
140.00
142.31
139.25
139.50
3,475,941
-1.91(-1.35%)
Nov 15, 2011
139.61
142.12
138.76
141.41
6,017,218
+1.43(+1.02%)
Nov 14, 2011
140.77
141.28
139.25
139.98
3,162,077
-1.45(-1.02%)
Nov 11, 2011
140.00
142.20
139.64
141.43
5,692,807
+3.16(+2.28%)
Nov 10, 2011
139.46
139.59
137.00
138.27
3,846,837
+0.69(+0.50%)
Nov 09, 2011
140.19
140.53
137.33
137.58
4,398,487
-6.36(-4.42%)
Nov 08, 2011
143.26
144.05
140.56
143.94
4,894,235
+1.59(+1.11%)
Nov 07, 2011
142.72
143.24
139.72
142.35
4,684,874
-0.26(-0.18%)
Nov 04, 2011
140.93
142.89
139.73
142.61
4,796,193
+0.37(+0.26%)
Nov 03, 2011
140.73
142.76
138.10
142.24
4,243,711
+3.23(+2.33%)
Nov 02, 2011
138.22
139.78
137.07
139.01
8,666,749
+2.71(+1.99%)
Nov 01, 2011
135.84
138.57
134.00
136.30
17,822,646
-4.43(-3.15%)
Oct 31, 2011
142.64
143.21
140.65
140.73
6,562,908
-3.50(-2.42%)
Oct 28, 2011
144.24
145.07
143.47
144.22
4,820,677
-0.57(-0.39%)
Oct 27, 2011
143.32
145.95
141.80
144.79
11,566,058
+6.03(+4.35%)
Oct 26, 2011
139.01
139.48
135.46
138.76
3,584,836
+1.74(+1.27%)
Oct 25, 2011
139.67
139.67
136.81
137.02
3,195,194
-3.33(-2.37%)
Oct 24, 2011
136.89
140.70
136.84
140.35
4,034,481
+3.91(+2.86%)
Oct 21, 2011
135.22
136.74
134.72
136.45
4,792,961
+2.82(+2.11%)
Oct 20, 2011
133.50
133.82
130.52
133.63
5,728,740
+0.60(+0.45%)
Oct 19, 2011
134.65
135.68
132.55
133.03
7,778,620
-2.19(-1.62%)
Oct 18, 2011
132.09
135.97
130.27
135.22
6,426,682
+3.53(+2.68%)
Oct 17, 2011
134.78
135.03
131.42
131.69
3,558,833
-3.88(-2.86%)
Oct 14, 2011
134.79
135.94
133.72
135.56
3,940,283
+2.36(+1.77%)
Oct 13, 2011
132.04
133.75
130.75
133.20
3,266,968
+0.25(+0.19%)
Oct 12, 2011
132.29
134.59
132.14
132.95
7,716,843
+1.51(+1.15%)
Oct 11, 2011
130.00
132.17
129.80
131.44
3,966,652
+0.18(+0.14%)
Oct 10, 2011
129.24
131.26
128.80
131.26
2,110,979
+4.62(+3.65%)
Oct 07, 2011
129.35
129.62
126.04
126.64
4,036,582
-1.94(-1.51%)
Oct 06, 2011
127.46
128.76
127.12
128.57
3,440,294
+3.01(+2.40%)
Oct 05, 2011
123.18
126.14
121.47
125.56
4,803,683
+2.61(+2.12%)
Oct 04, 2011
117.09
123.11
115.91
122.96
7,819,153
+4.91(+4.16%)
Oct 03, 2011
122.91
124.68
117.99
118.05
14,023,788
-5.88(-4.74%)
Sep 30, 2011
125.18
126.75
123.77
123.92
5,724,777
-3.47(-2.72%)
Sep 29, 2011
128.80
129.17
124.41
127.40
4,846,204
+0.96(+0.76%)
Sep 28, 2011
131.01
131.30
126.04
126.44
4,933,981
-4.11(-3.15%)
Sep 27, 2011
130.87
133.40
129.74
130.55
3,880,264
+2.31(+1.80%)
Sep 26, 2011
126.95
128.49
124.03
128.24
3,325,650
+2.38(+1.89%)
Sep 23, 2011
123.76
126.12
123.52
125.86
3,809,164
+1.58(+1.27%)
Sep 22, 2011
124.81
126.72
122.52
124.28
11,306,260
-4.65(-3.60%)
Sep 21, 2011
133.49
134.12
128.91
128.93
7,437,790
-4.73(-3.54%)
Sep 20, 2011
135.80
137.16
133.57
133.66
3,013,414
-1.65(-1.22%)
Sep 19, 2011
134.34
136.30
133.17
135.30
2,489,710
-1.69(-1.23%)
Sep 16, 2011
137.63
138.36
135.99
137.00
4,012,542
-0.40(-0.29%)
Sep 15, 2011
137.17
137.65
135.18
137.40
5,093,271
+1.79(+1.32%)
Sep 14, 2011
134.09
137.27
131.75
135.61
3,907,991
+2.46(+1.85%)
Sep 13, 2011
132.24
133.80
130.99
133.15
3,093,599
+1.81(+1.37%)
Sep 12, 2011
128.66
131.37
128.19
131.34
4,331,951
+0.69(+0.53%)
Sep 09, 2011
133.02
133.93
129.60
130.66
4,812,778
-3.65(-2.72%)
Sep 08, 2011
134.98
136.77
133.80
134.31
3,470,041
-1.77(-1.30%)
Sep 07, 2011
133.59
136.27
133.19
136.08
2,521,558
+4.77(+3.63%)
Sep 06, 2011
127.39
131.59
127.39
131.31
4,402,353
-0.81(-0.61%)
Sep 02, 2011
133.27
134.62
131.60
132.12
4,703,643
-4.43(-3.24%)
Sep 01, 2011
139.03
140.26
136.19
136.55
2,867,934
-2.12(-1.53%)
Aug 31, 2011
139.14
141.05
137.57
138.67
4,190,370
+0.44(+0.32%)
Aug 30, 2011
136.77
139.16
136.05
138.22
4,049,829
+0.60(+0.44%)
Aug 29, 2011
134.21
137.76
134.13
137.62
4,493,930
+5.18(+3.91%)
Aug 26, 2011
128.33
132.91
126.52
132.44
4,132,223
+3.31(+2.57%)
Aug 25, 2011
133.13
133.62
128.60
129.13
5,353,476
-2.75(-2.09%)
Aug 24, 2011
129.57
132.25
128.98
131.89
4,082,500
+1.87(+1.44%)
Aug 23, 2011
125.52
130.19
124.47
130.02
4,646,549
+4.87(+3.89%)
Aug 22, 2011
128.28
128.37
124.32
125.16
3,798,093
+0.17(+0.13%)
Aug 19, 2011
125.42
129.14
124.78
124.99
5,059,583
-2.25(-1.77%)
Aug 18, 2011
130.47
130.67
126.15
127.24
4,218,744
-7.48(-5.55%)
Aug 17, 2011
136.37
137.02
133.52
134.72
3,207,478
-0.60(-0.44%)
Aug 16, 2011
135.25
136.73
133.93
135.32
4,886,023
-1.83(-1.34%)
Aug 15, 2011
134.89
137.26
134.80
137.15
4,401,310
+3.50(+2.62%)
Aug 12, 2011
133.98
134.84
132.26
133.66
7,406,207
+0.70(+0.52%)
Aug 11, 2011
126.90
134.62
126.64
132.96
6,776,989
+6.67(+5.28%)
Aug 10, 2011
127.86
130.89
126.08
126.29
7,293,304
-4.32(-3.30%)
Aug 09, 2011
133.42
130.79
121.89
130.60
14,441,470
+7.68(+6.25%)
Aug 08, 2011
129.10
131.00
122.75
122.92
17,532,528
-10.78(-8.07%)
Aug 05, 2011
137.58
137.86
130.75
133.71
11,093,184
-2.22(-1.64%)
Aug 04, 2011
142.38
142.51
135.93
135.93
8,587,966
-8.71(-6.02%)
Aug 03, 2011
144.07
144.66
140.48
144.64
7,533,173
+0.59(+0.41%)
Aug 02, 2011
147.55
148.75
143.87
144.05
3,947,730
-4.45(-2.99%)
Aug 01, 2011
150.91
151.37
146.94
148.50
5,633,553
-0.87(-0.58%)
Jul 29, 2011
147.65
150.26
146.89
149.37
4,775,993
-0.37(-0.24%)
Jul 28, 2011
150.46
152.15
149.62
149.73
2,564,457
-0.67(-0.45%)
Jul 27, 2011
153.90
153.94
150.23
150.41
4,142,609
-4.24(-2.74%)
Jul 26, 2011
155.41
155.76
154.42
154.64
1,422,390
-1.14(-0.73%)
Jul 25, 2011
155.20
156.81
154.84
155.78
2,213,168
-1.14(-0.73%)
Jul 22, 2011
156.98
157.22
156.82
156.93
1,175,633
+0.33(+0.21%)
Jul 21, 2011
155.72
157.25
155.33
156.60
2,633,307
+1.45(+0.93%)
Jul 20, 2011
155.52
155.59
154.36
155.15
1,407,075
-0.25(-0.16%)
Jul 19, 2011
153.55
155.51
153.50
155.40
1,803,949
+3.01(+1.97%)
Jul 18, 2011
154.01
154.09
151.45
152.39
1,576,926
-2.06(-1.33%)
Jul 15, 2011
154.04
154.55
153.19
154.45
2,498,938
+0.97(+0.63%)
Jul 14, 2011
156.01
156.82
153.20
153.48
7,107,442
-2.07(-1.33%)
Jul 13, 2011
155.85
157.42
155.35
155.55
3,875,219
+0.52(+0.34%)
Jul 12, 2011
155.10
156.32
154.86
155.03
3,456,218
-0.66(-0.43%)
Jul 11, 2011
157.34
157.82
155.31
155.69
2,142,298
-3.25(-2.05%)
Jul 08, 2011
158.27
159.06
157.67
158.94
2,737,388
-1.24(-0.77%)
Jul 07, 2011
159.88
160.41
159.52
160.18
2,814,134
+1.71(+1.08%)
Jul 06, 2011
157.57
158.69
156.87
158.47
6,661,537
+0.92(+0.59%)
Jul 05, 2011
157.82
157.90
156.63
157.55
3,279,569
+0.12(+0.08%)
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
.