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
)
551.69
+0.58 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2023
468.40
472.12
467.49
467.78
752,317
-1.03(-0.22%)
Feb 27, 2023
471.25
473.79
467.39
468.81
509,184
+1.18(+0.25%)
Feb 24, 2023
464.57
468.50
462.90
467.62
866,892
-2.90(-0.62%)
Feb 23, 2023
471.02
473.33
465.14
470.52
612,507
+2.26(+0.48%)
Feb 22, 2023
468.19
471.66
466.90
468.26
1,349,218
+0.58(+0.12%)
Feb 21, 2023
473.80
475.35
467.19
467.68
423,768
-11.60(-2.42%)
Feb 17, 2023
478.43
479.86
475.46
479.28
522,715
-0.63(-0.13%)
Feb 16, 2023
477.50
485.07
477.17
479.91
614,212
-3.48(-0.72%)
Feb 15, 2023
477.01
483.47
476.32
483.39
364,889
+3.19(+0.66%)
Feb 14, 2023
477.21
483.11
475.09
480.19
539,067
+0.24(+0.05%)
Feb 13, 2023
474.63
480.00
472.98
479.96
477,861
+5.70(+1.20%)
Feb 10, 2023
471.03
474.75
470.48
474.25
531,932
+1.10(+0.23%)
Feb 09, 2023
481.94
484.18
471.91
473.15
614,817
-5.77(-1.21%)
Feb 08, 2023
481.92
483.76
477.90
478.92
668,010
-5.77(-1.19%)
Feb 07, 2023
479.45
485.81
476.12
484.70
975,649
+3.64(+0.76%)
Feb 06, 2023
483.56
486.04
479.18
481.06
767,865
-5.61(-1.15%)
Feb 03, 2023
485.72
490.59
484.73
486.67
1,146,895
-3.15(-0.64%)
Feb 02, 2023
487.01
492.15
485.53
489.82
1,026,750
+5.54(+1.14%)
Feb 01, 2023
475.35
487.39
473.98
484.28
1,256,152
+7.64(+1.60%)
Jan 31, 2023
466.30
476.73
466.30
476.65
1,352,772
+11.21(+2.41%)
Jan 30, 2023
467.24
471.74
465.20
465.44
700,552
-5.20(-1.11%)
Jan 27, 2023
466.89
472.22
466.89
470.64
383,170
+1.79(+0.38%)
Jan 26, 2023
467.74
469.50
463.73
468.84
499,880
+3.92(+0.84%)
Jan 25, 2023
459.66
465.15
457.97
464.92
499,341
+1.17(+0.25%)
Jan 24, 2023
463.06
465.99
461.33
463.75
415,993
-1.52(-0.33%)
Jan 23, 2023
460.25
466.76
459.50
465.27
632,010
+5.91(+1.29%)
Jan 20, 2023
453.63
459.68
450.72
459.36
510,895
+7.37(+1.63%)
Jan 19, 2023
453.71
455.17
449.96
451.99
496,375
-4.69(-1.03%)
Jan 18, 2023
464.06
467.40
456.61
456.68
799,942
-6.07(-1.31%)
Jan 17, 2023
463.84
465.69
461.99
462.75
570,336
-1.00(-0.21%)
Jan 13, 2023
458.54
464.17
457.86
463.74
634,072
+2.26(+0.49%)
Jan 12, 2023
459.43
462.37
455.45
461.48
766,675
+4.18(+0.91%)
Jan 11, 2023
453.80
457.38
453.29
457.31
467,232
+5.60(+1.24%)
Jan 10, 2023
446.80
451.78
445.00
451.71
414,555
+4.36(+0.98%)
Jan 09, 2023
449.39
452.38
446.91
447.35
627,777
-0.12(-0.03%)
Jan 06, 2023
440.12
448.14
438.75
447.46
678,200
+11.12(+2.55%)
Jan 05, 2023
437.97
438.40
433.84
436.35
569,466
-4.53(-1.03%)
Jan 04, 2023
437.79
443.08
436.88
440.88
654,898
+6.63(+1.53%)
Jan 03, 2023
439.82
442.17
431.25
434.25
862,759
-2.04(-0.47%)
Dec 30, 2022
434.77
437.15
432.73
436.29
624,656
-1.96(-0.45%)
Dec 29, 2022
432.41
439.80
432.03
438.25
437,281
+8.34(+1.94%)
Dec 28, 2022
437.57
438.79
429.81
429.91
408,716
-7.39(-1.69%)
Dec 27, 2022
437.01
439.09
434.81
437.30
448,882
+0.21(+0.05%)
Dec 23, 2022
433.20
437.26
431.52
437.10
430,067
+3.31(+0.76%)
Dec 22, 2022
436.10
436.10
426.79
433.79
633,039
-5.15(-1.17%)
Dec 21, 2022
434.60
440.01
434.60
438.94
856,504
+8.17(+1.90%)
Dec 20, 2022
427.51
433.13
427.48
430.77
702,730
+2.24(+0.52%)
Dec 19, 2022
433.23
434.69
426.68
428.54
840,197
-5.03(-1.16%)
Dec 16, 2022
433.14
436.07
430.17
433.57
685,461
-4.43(-1.01%)
Dec 15, 2022
442.52
443.34
436.77
438.00
847,996
-10.18(-2.27%)
Dec 14, 2022
449.91
453.90
444.93
448.18
804,954
-2.10(-0.47%)
Dec 13, 2022
460.20
460.95
447.25
450.28
1,349,463
+2.62(+0.59%)
Dec 12, 2022
443.50
448.06
441.34
447.66
887,782
+4.81(+1.09%)
Dec 09, 2022
445.33
447.92
442.80
442.85
615,486
-4.88(-1.09%)
Dec 08, 2022
446.24
450.73
445.35
447.73
447,334
+3.50(+0.79%)
Dec 07, 2022
443.76
448.25
443.06
444.22
551,584
-0.53(-0.12%)
Dec 06, 2022
449.33
450.59
440.85
444.75
955,582
-5.27(-1.17%)
Dec 05, 2022
458.11
458.11
448.16
450.02
885,437
-11.45(-2.48%)
Dec 02, 2022
455.68
463.68
455.68
461.47
608,161
+0.44(+0.10%)
Dec 01, 2022
464.28
466.45
459.70
461.03
975,841
-0.81(-0.18%)
Nov 30, 2022
451.63
462.15
447.62
461.84
1,398,811
+10.38(+2.30%)
Nov 29, 2022
449.89
453.70
449.89
451.47
507,895
+1.47(+0.33%)
Nov 28, 2022
454.89
456.45
448.96
449.99
735,623
-8.92(-1.94%)
Nov 25, 2022
457.02
459.51
456.25
458.92
279,798
+2.36(+0.52%)
Nov 23, 2022
455.24
459.05
454.35
456.56
547,143
+0.30(+0.07%)
Nov 22, 2022
450.97
456.47
450.75
456.26
595,507
+7.32(+1.63%)
Nov 21, 2022
447.69
449.94
446.57
448.93
428,540
-0.92(-0.20%)
Nov 18, 2022
451.12
452.30
445.71
449.86
508,323
+2.94(+0.66%)
Nov 17, 2022
443.21
447.04
441.50
446.92
720,154
-2.49(-0.55%)
Nov 16, 2022
453.33
453.33
448.46
449.42
623,810
-6.70(-1.47%)
Nov 15, 2022
455.64
459.78
452.48
456.12
1,009,000
+7.01(+1.56%)
Nov 14, 2022
451.35
455.70
448.88
449.11
938,422
-4.43(-0.98%)
Nov 11, 2022
452.19
457.24
451.71
453.54
747,524
+2.59(+0.57%)
Nov 10, 2022
441.56
451.15
441.56
450.95
1,401,211
+24.71(+5.80%)
Nov 09, 2022
432.04
434.65
425.48
426.24
717,001
-9.21(-2.11%)
Nov 08, 2022
435.54
440.00
430.49
435.45
696,394
+0.75(+0.17%)
Nov 07, 2022
433.57
435.05
429.32
434.70
767,586
+3.83(+0.89%)
Nov 04, 2022
429.64
434.11
423.95
430.87
803,241
+7.21(+1.70%)
Nov 03, 2022
419.51
426.66
416.33
423.67
868,392
-1.05(-0.25%)
Nov 02, 2022
435.65
424.53
424.72
849,721
-12.69(-2.90%)
Nov 01, 2022
440.19
441.18
434.98
437.41
1,057,121
+1.79(+0.41%)
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%)
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
.