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
)
535.41
+5.35 (+1.01%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2021
487.82
488.63
477.55
478.48
1,659,680
-12.83(-2.61%)
Nov 29, 2021
496.89
497.50
488.68
491.31
1,102,713
+0.67(+0.14%)
Nov 26, 2021
495.26
496.48
487.33
490.64
1,658,561
-16.74(-3.30%)
Nov 24, 2021
504.38
507.88
502.75
507.39
946,888
-0.16(-0.03%)
Nov 23, 2021
507.73
510.53
503.24
507.54
1,146,314
-0.40(-0.08%)
Nov 22, 2021
509.89
513.17
507.63
507.94
1,050,320
+0.60(+0.12%)
Nov 19, 2021
507.12
509.56
505.36
507.34
676,848
-2.26(-0.44%)
Nov 18, 2021
512.07
509.61
508.44
509.60
989,687
-0.63(-0.12%)
Nov 17, 2021
513.37
513.37
507.62
510.23
1,133,176
-4.33(-0.84%)
Nov 16, 2021
513.07
516.75
512.76
514.56
960,487
+0.91(+0.18%)
Nov 15, 2021
514.89
515.00
512.42
513.65
645,424
+0.92(+0.18%)
Nov 12, 2021
511.83
513.33
511.05
512.73
677,232
+1.85(+0.36%)
Nov 11, 2021
509.56
512.29
508.27
510.88
776,101
+2.69(+0.53%)
Nov 10, 2021
511.46
508.18
832,107
-4.57(-0.89%)
Nov 09, 2021
513.34
514.58
510.93
512.76
846,498
-0.66(-0.13%)
Nov 08, 2021
515.94
517.02
512.37
513.41
769,002
+0.28(+0.05%)
Nov 05, 2021
512.71
516.66
510.54
513.13
782,367
+4.51(+0.89%)
Nov 04, 2021
511.11
513.71
507.37
508.62
1,203,070
-1.66(-0.32%)
Nov 03, 2021
503.31
511.98
502.96
510.28
1,389,968
+5.66(+1.12%)
Nov 02, 2021
503.29
505.90
501.27
504.62
993,910
+0.96(+0.19%)
Nov 01, 2021
495.57
503.89
497.68
503.66
1,737,486
+10.31(+2.09%)
Oct 29, 2021
492.71
495.62
491.36
493.35
718,444
+0.26(+0.05%)
Oct 28, 2021
487.50
493.24
487.47
493.09
837,304
+7.67(+1.58%)
Oct 27, 2021
492.61
493.15
485.23
485.42
906,718
-7.68(-1.56%)
Oct 26, 2021
497.09
493.01
493.11
881,670
-3.20(-0.64%)
Oct 25, 2021
494.59
498.03
493.00
496.30
737,371
+2.60(+0.53%)
Oct 22, 2021
493.51
496.56
491.35
493.71
699,654
+0.69(+0.14%)
Oct 21, 2021
490.88
493.39
489.81
493.02
763,589
+1.46(+0.30%)
Oct 20, 2021
487.59
492.62
487.32
491.56
800,717
+3.79(+0.78%)
Oct 19, 2021
488.12
489.24
486.04
487.77
626,694
+1.35(+0.28%)
Oct 18, 2021
483.28
487.23
482.05
486.42
965,061
+1.04(+0.21%)
Oct 15, 2021
488.60
490.50
485.14
485.38
789,435
+0.46(+0.09%)
Oct 14, 2021
481.20
485.16
480.58
484.93
921,939
+8.14(+1.71%)
Oct 13, 2021
475.41
477.85
471.36
476.79
907,176
+1.79(+0.38%)
Oct 12, 2021
473.17
477.29
472.75
475.00
845,726
+2.82(+0.60%)
Oct 11, 2021
475.17
478.75
472.13
472.18
717,462
-2.53(-0.53%)
Oct 08, 2021
477.90
479.29
474.65
474.70
663,748
-2.86(-0.60%)
Oct 07, 2021
474.04
480.73
474.03
477.56
1,281,685
+6.93(+1.47%)
Oct 06, 2021
467.07
470.89
462.53
470.63
1,855,615
-0.84(-0.18%)
Oct 05, 2021
472.67
475.92
469.39
471.48
1,751,611
+0.54(+0.12%)
Oct 04, 2021
472.45
475.89
469.02
470.94
1,711,559
-2.57(-0.54%)
Oct 01, 2021
467.81
476.61
464.37
473.50
1,791,535
+7.54(+1.62%)
Sep 30, 2021
475.75
475.75
465.91
465.96
1,582,629
-7.23(-1.53%)
Sep 29, 2021
474.47
476.22
471.58
473.19
1,287,825
+0.20(+0.04%)
Sep 28, 2021
477.98
479.53
472.59
472.99
1,751,158
-7.48(-1.56%)
Sep 27, 2021
476.56
483.08
476.39
480.47
1,317,100
+4.48(+0.94%)
Sep 24, 2021
474.75
477.95
473.52
475.99
998,510
-1.20(-0.25%)
Sep 23, 2021
472.64
479.46
471.95
477.19
1,140,059
+6.65(+1.41%)
Sep 22, 2021
466.77
473.85
466.23
470.55
1,216,353
+6.50(+1.40%)
Sep 21, 2021
467.58
468.65
461.56
464.05
1,057,897
-0.58(-0.13%)
Sep 20, 2021
462.79
466.05
458.72
464.63
2,346,345
-7.23(-1.53%)
Sep 17, 2021
475.57
476.94
470.93
471.86
1,443,626
-4.10(-0.86%)
Sep 16, 2021
476.33
478.44
473.29
475.95
817,754
-0.77(-0.16%)
Sep 15, 2021
471.54
476.95
470.68
476.73
993,703
+5.15(+1.09%)
Sep 14, 2021
478.37
478.44
470.26
471.58
879,806
-5.12(-1.07%)
Sep 13, 2021
476.73
477.87
473.40
476.70
804,140
+3.07(+0.65%)
Sep 10, 2021
480.59
481.14
473.54
473.62
857,014
-4.69(-0.98%)
Sep 09, 2021
478.86
482.48
477.56
478.31
1,165,522
-1.08(-0.23%)
Sep 08, 2021
479.79
481.42
476.45
479.39
846,571
-1.58(-0.33%)
Sep 07, 2021
486.02
486.27
480.84
480.98
1,091,144
-5.61(-1.15%)
Sep 03, 2021
487.58
488.50
485.48
486.58
651,431
-2.45(-0.50%)
Sep 02, 2021
487.94
490.26
486.65
489.04
949,553
+2.30(+0.47%)
Sep 01, 2021
486.25
488.33
482.42
486.74
869,486
+1.33(+0.27%)
Aug 31, 2021
487.11
487.56
483.78
485.41
642,006
-1.30(-0.27%)
Aug 30, 2021
488.47
489.18
485.63
486.71
751,335
-1.29(-0.26%)
Aug 27, 2021
479.80
488.78
479.60
488.00
1,397,108
+9.35(+1.95%)
Aug 26, 2021
482.93
483.20
478.28
478.64
984,297
-4.44(-0.92%)
Aug 25, 2021
480.25
485.43
479.84
483.08
606,890
+2.69(+0.56%)
Aug 24, 2021
477.23
481.38
477.10
480.39
828,688
+4.51(+0.95%)
Aug 23, 2021
474.62
476.55
473.82
475.88
662,795
+4.21(+0.89%)
Aug 20, 2021
466.00
471.96
465.50
471.66
698,276
+5.66(+1.22%)
Aug 19, 2021
465.93
469.55
463.29
466.00
888,862
-3.87(-0.82%)
Aug 18, 2021
473.44
476.38
469.68
469.87
690,025
-4.51(-0.95%)
Aug 17, 2021
475.98
476.57
469.61
474.38
843,048
-5.86(-1.22%)
Aug 16, 2021
478.96
480.86
476.05
480.24
450,936
-1.14(-0.24%)
Aug 13, 2021
482.08
483.04
480.49
481.38
544,710
-0.91(-0.19%)
Aug 12, 2021
483.01
483.54
479.69
482.28
530,145
-0.81(-0.17%)
Aug 11, 2021
479.77
483.12
476.88
483.10
769,183
+3.99(+0.83%)
Aug 10, 2021
477.91
480.48
476.10
479.11
1,257,590
+1.70(+0.36%)
Aug 09, 2021
477.75
479.08
474.63
477.40
462,180
-1.41(-0.29%)
Aug 06, 2021
478.97
481.42
477.19
478.81
583,760
+2.25(+0.47%)
Aug 05, 2021
473.82
477.45
473.39
476.56
770,371
+4.46(+0.95%)
Aug 04, 2021
474.25
477.41
472.06
472.10
694,997
-4.83(-1.01%)
Aug 03, 2021
475.56
477.07
470.24
476.93
931,225
+2.74(+0.58%)
Aug 02, 2021
478.18
483.28
473.64
474.19
763,490
-1.66(-0.35%)
Jul 30, 2021
474.67
480.18
474.19
475.86
682,287
-0.90(-0.19%)
Jul 29, 2021
475.06
479.53
474.57
476.76
823,995
+4.81(+1.02%)
Jul 28, 2021
470.07
474.58
465.66
471.94
594,927
+3.61(+0.77%)
Jul 27, 2021
468.88
469.36
465.22
468.34
783,500
-2.91(-0.62%)
Jul 26, 2021
471.07
474.00
469.85
471.25
680,113
+0.80(+0.17%)
Jul 23, 2021
468.90
470.95
466.15
470.45
597,102
+3.95(+0.85%)
Jul 22, 2021
470.19
470.41
464.23
466.49
840,787
-4.96(-1.05%)
Jul 21, 2021
467.91
473.06
467.79
471.45
1,249,621
+6.09(+1.31%)
Jul 20, 2021
454.10
467.70
452.66
465.36
1,166,206
+12.74(+2.81%)
Jul 19, 2021
452.62
456.52
448.74
452.62
1,587,481
-7.98(-1.73%)
Jul 16, 2021
469.52
469.63
460.35
460.61
854,442
-5.76(-1.23%)
Jul 15, 2021
464.94
468.25
462.72
466.37
667,994
-1.49(-0.32%)
Jul 14, 2021
472.65
475.28
466.86
467.86
923,228
-2.61(-0.55%)
Jul 13, 2021
475.85
476.46
470.22
470.46
742,411
-7.35(-1.54%)
Jul 12, 2021
474.63
478.27
473.02
477.81
636,593
+1.37(+0.29%)
Jul 09, 2021
470.92
476.83
470.56
476.44
1,183,333
+9.76(+2.09%)
Jul 08, 2021
464.31
470.75
460.80
466.68
1,147,146
-5.68(-1.20%)
Jul 07, 2021
471.36
474.19
467.65
472.36
895,673
+0.71(+0.15%)
Jul 06, 2021
476.92
477.40
467.68
471.64
1,373,242
-5.48(-1.15%)
Jul 02, 2021
479.41
479.76
475.43
477.12
1,072,338
-1.52(-0.32%)
Jul 01, 2021
477.13
479.81
475.58
478.64
1,523,299
+4.13(+0.87%)
Jun 30, 2021
473.70
475.53
472.87
474.51
761,301
+0.07(+0.01%)
Jun 29, 2021
476.50
478.11
473.37
474.45
739,365
-0.45(-0.10%)
Jun 28, 2021
480.06
480.06
472.52
474.90
975,614
-4.81(-1.00%)
Jun 25, 2021
476.53
480.46
475.83
479.71
735,926
+4.08(+0.86%)
Jun 24, 2021
474.01
475.84
471.47
475.63
764,366
+4.63(+0.98%)
Jun 23, 2021
470.80
473.25
470.61
471.01
725,663
+0.31(+0.07%)
Jun 22, 2021
469.48
471.97
466.45
470.70
677,625
+0.58(+0.12%)
Jun 21, 2021
462.45
470.67
462.45
470.12
967,188
+10.97(+2.39%)
Jun 18, 2021
462.65
465.46
459.15
459.15
1,194,306
-9.47(-2.02%)
Jun 17, 2021
475.46
476.28
464.64
468.62
912,629
-7.47(-1.57%)
Jun 16, 2021
478.69
479.37
473.57
476.08
1,056,592
-3.29(-0.69%)
Jun 15, 2021
480.13
480.87
475.85
479.37
870,492
-0.38(-0.08%)
Jun 14, 2021
484.45
484.94
478.06
479.75
763,634
-4.35(-0.90%)
Jun 11, 2021
482.26
484.18
481.25
484.09
1,120,016
+3.65(+0.76%)
Jun 10, 2021
483.11
484.10
478.86
480.44
1,032,503
-0.07(-0.01%)
Jun 09, 2021
483.85
484.52
480.39
480.51
891,054
-3.21(-0.66%)
Jun 08, 2021
480.30
484.31
477.49
483.72
1,256,528
+4.54(+0.95%)
Jun 07, 2021
480.62
481.36
478.21
479.18
2,141,664
-0.76(-0.16%)
Jun 04, 2021
479.60
480.47
477.06
479.94
847,558
+2.91(+0.61%)
Jun 03, 2021
477.12
478.31
473.51
477.03
1,040,590
-2.64(-0.55%)
Jun 02, 2021
483.85
483.85
478.90
479.67
987,132
-2.75(-0.57%)
Jun 01, 2021
482.94
483.26
479.88
482.42
1,296,597
+2.65(+0.55%)
May 28, 2021
481.18
481.73
477.34
479.77
645,567
+0.44(+0.09%)
May 27, 2021
479.17
480.51
478.24
479.32
886,922
+3.06(+0.64%)
May 26, 2021
472.77
476.45
472.60
476.27
628,372
+4.61(+0.98%)
May 25, 2021
477.21
478.75
471.26
471.66
751,661
-3.53(-0.74%)
May 24, 2021
475.40
476.92
473.00
475.19
886,752
+2.47(+0.52%)
May 21, 2021
475.26
477.04
471.26
472.72
1,165,744
+0.77(+0.16%)
May 20, 2021
470.30
473.17
467.78
471.95
873,691
+2.16(+0.46%)
May 19, 2021
465.93
469.98
462.22
469.79
1,651,555
-3.02(-0.64%)
May 18, 2021
477.90
478.93
472.58
472.81
1,191,822
-4.99(-1.04%)
May 17, 2021
476.09
478.37
472.86
477.80
1,379,374
-0.53(-0.11%)
May 14, 2021
474.18
479.12
472.29
478.33
2,340,749
+7.67(+1.63%)
May 13, 2021
463.00
472.55
462.62
470.66
2,284,974
+9.09(+1.97%)
May 12, 2021
473.16
476.15
461.61
461.57
1,923,649
-14.78(-3.10%)
May 11, 2021
473.29
479.00
471.15
476.35
2,218,049
-4.34(-0.90%)
May 10, 2021
487.03
488.55
480.69
480.69
1,646,487
-5.87(-1.21%)
May 07, 2021
480.52
487.02
479.24
486.56
745,281
+5.08(+1.06%)
May 06, 2021
479.43
481.55
474.33
481.48
1,801,214
+2.48(+0.52%)
May 05, 2021
480.86
481.92
475.76
479.00
1,112,561
-0.70(-0.15%)
May 04, 2021
478.53
480.17
474.50
479.71
1,145,399
-1.77(-0.37%)
May 03, 2021
483.59
484.55
480.06
481.48
888,854
+2.85(+0.60%)
Apr 30, 2021
481.94
483.14
477.83
478.63
1,434,765
-6.60(-1.36%)
Apr 29, 2021
488.57
489.28
481.71
485.23
976,651
+0.00(+0.00%)
Apr 28, 2021
484.74
486.67
483.98
485.23
811,704
+0.08(+0.02%)
Apr 27, 2021
485.24
486.36
482.75
485.15
544,897
+0.65(+0.14%)
Apr 26, 2021
484.37
486.03
483.51
484.50
1,035,759
+2.40(+0.50%)
Apr 23, 2021
476.11
484.12
475.57
482.10
1,436,425
+7.96(+1.68%)
Apr 22, 2021
477.36
480.38
472.81
474.14
1,507,690
-2.37(-0.50%)
Apr 21, 2021
468.04
476.75
466.61
476.51
825,983
+8.08(+1.72%)
Apr 20, 2021
473.60
474.95
465.52
468.43
782,550
-6.99(-1.47%)
Apr 19, 2021
476.91
478.29
472.54
475.42
1,022,017
-2.59(-0.54%)
Apr 16, 2021
476.63
479.19
475.29
478.01
919,125
+3.47(+0.73%)
Apr 15, 2021
474.89
474.89
470.34
474.54
758,676
+3.43(+0.73%)
Apr 14, 2021
469.67
474.89
469.26
471.11
1,068,111
+2.59(+0.55%)
Apr 13, 2021
470.18
471.36
465.58
468.52
900,569
-1.90(-0.40%)
Apr 12, 2021
468.70
471.08
467.19
470.42
636,542
+1.49(+0.32%)
Apr 09, 2021
466.59
469.39
465.53
468.92
883,850
+1.99(+0.43%)
Apr 08, 2021
466.44
467.13
462.02
466.94
638,735
+2.07(+0.45%)
Apr 07, 2021
468.39
469.35
463.48
464.87
684,265
-3.72(-0.79%)
Apr 06, 2021
468.57
471.78
467.57
468.59
910,403
+0.44(+0.09%)
Apr 05, 2021
469.48
470.06
465.25
468.14
937,027
+3.28(+0.70%)
Apr 01, 2021
460.83
465.03
460.48
464.87
1,240,855
+6.02(+1.31%)
Mar 31, 2021
459.53
462.42
457.75
458.84
712,973
+0.46(+0.10%)
Mar 30, 2021
452.96
459.03
451.70
458.38
598,633
+5.63(+1.24%)
Mar 29, 2021
458.55
462.94
451.39
452.75
846,621
-8.34(-1.81%)
Mar 26, 2021
454.05
461.31
451.93
461.09
732,167
+10.44(+2.32%)
Mar 25, 2021
438.12
452.24
436.01
450.65
884,489
+9.35(+2.12%)
Mar 24, 2021
447.97
452.30
441.25
441.30
945,032
-2.79(-0.63%)
Mar 23, 2021
452.99
454.75
442.46
444.08
2,648,264
-12.00(-2.63%)
Mar 22, 2021
458.85
459.32
454.13
456.08
956,929
-2.49(-0.54%)
Mar 19, 2021
457.24
462.58
454.32
458.57
1,050,577
+0.07(+0.02%)
Mar 18, 2021
466.16
470.30
457.65
458.50
540,010
-9.25(-1.98%)
Mar 17, 2021
463.14
467.96
460.26
467.75
501,046
+3.12(+0.67%)
Mar 16, 2021
470.79
470.79
462.95
464.63
589,570
-6.12(-1.30%)
Mar 15, 2021
465.24
470.93
463.69
470.75
930,046
+6.50(+1.40%)
Mar 12, 2021
459.11
464.57
458.92
464.24
860,615
+4.25(+0.92%)
Mar 11, 2021
457.11
461.20
455.66
459.99
965,438
+6.85(+1.51%)
Mar 10, 2021
450.05
455.07
449.72
453.14
907,467
+6.09(+1.36%)
Mar 09, 2021
450.08
451.08
445.52
447.05
756,515
+3.23(+0.73%)
Mar 08, 2021
443.02
450.00
440.94
443.82
1,037,617
+3.32(+0.75%)
Mar 05, 2021
436.12
441.55
422.18
440.50
1,056,540
+10.04(+2.33%)
Mar 04, 2021
438.94
441.92
423.81
430.46
1,335,034
-9.30(-2.12%)
Mar 03, 2021
444.30
446.72
439.66
439.77
711,192
-3.87(-0.87%)
Mar 02, 2021
449.52
450.50
442.96
443.63
839,684
-6.27(-1.39%)
Mar 01, 2021
445.94
451.71
445.64
449.91
916,413
+12.30(+2.81%)
Feb 26, 2021
440.22
443.49
432.49
437.61
992,201
-0.46(-0.11%)
Feb 25, 2021
451.12
452.24
437.07
438.07
1,049,076
-13.91(-3.08%)
Feb 24, 2021
444.60
452.74
444.02
451.99
572,133
+8.13(+1.83%)
Feb 23, 2021
438.88
445.14
431.99
443.86
1,408,095
+0.86(+0.19%)
Feb 22, 2021
441.53
446.79
441.53
443.00
764,159
-1.39(-0.31%)
Feb 19, 2021
440.29
445.63
440.18
444.39
824,444
+6.29(+1.44%)
Feb 18, 2021
439.73
440.64
435.90
438.09
677,953
-4.74(-1.07%)
Feb 17, 2021
442.40
444.22
438.70
442.84
568,886
-2.42(-0.54%)
Feb 16, 2021
449.12
449.75
443.97
445.25
505,702
-0.76(-0.17%)
Feb 12, 2021
443.74
446.62
443.00
446.01
388,731
+1.34(+0.30%)
Feb 11, 2021
443.58
445.92
439.05
444.67
743,031
+2.72(+0.62%)
Feb 10, 2021
444.13
445.45
438.98
441.95
631,291
-0.38(-0.09%)
Feb 09, 2021
440.56
443.78
439.65
442.33
510,896
+1.32(+0.30%)
Feb 08, 2021
437.15
441.19
435.97
441.01
823,628
+6.79(+1.56%)
Feb 05, 2021
433.61
434.43
431.06
434.22
533,726
+4.60(+1.07%)
Feb 04, 2021
425.10
430.22
424.58
429.62
487,121
+5.99(+1.41%)
Feb 03, 2021
424.12
425.36
420.26
423.62
618,353
+0.09(+0.02%)
Feb 02, 2021
422.69
424.32
419.89
423.54
871,638
+5.12(+1.22%)
Feb 01, 2021
414.03
419.24
410.81
418.42
707,379
+8.60(+2.10%)
Jan 29, 2021
417.99
418.70
408.63
409.82
1,112,771
-8.09(-1.94%)
Jan 28, 2021
417.91
421.22
416.59
417.91
1,079,019
+3.14(+0.76%)
Jan 27, 2021
418.59
420.93
412.97
414.77
1,382,529
-10.73(-2.52%)
Jan 26, 2021
432.03
432.95
425.26
425.50
762,251
-4.30(-1.00%)
Jan 25, 2021
430.58
435.02
425.61
429.80
825,817
-1.68(-0.39%)
Jan 22, 2021
427.00
431.72
425.88
431.48
818,727
+1.60(+0.37%)
Jan 21, 2021
433.57
434.04
429.58
429.89
688,434
-2.86(-0.66%)
Jan 20, 2021
430.33
432.96
429.74
432.74
1,158,218
+4.39(+1.02%)
Jan 19, 2021
429.00
429.30
426.14
428.36
986,965
+3.84(+0.90%)
Jan 15, 2021
423.81
426.37
420.05
424.52
1,062,984
-4.59(-1.07%)
Jan 14, 2021
427.64
431.64
427.50
429.11
1,395,802
+4.12(+0.97%)
Jan 13, 2021
428.72
429.39
424.66
424.99
916,604
-4.08(-0.95%)
Jan 12, 2021
425.03
429.53
425.03
429.07
844,695
+4.96(+1.17%)
Jan 11, 2021
418.44
425.48
417.97
424.11
691,043
+0.71(+0.17%)
Jan 08, 2021
425.70
426.49
418.60
423.40
1,027,437
-0.67(-0.16%)
Jan 07, 2021
421.51
424.84
421.41
424.08
1,097,880
+4.54(+1.08%)
Jan 06, 2021
406.69
422.26
406.13
419.54
2,394,155
+15.98(+3.96%)
Jan 05, 2021
397.30
405.33
397.22
403.55
1,582,319
+5.88(+1.48%)
Jan 04, 2021
406.29
406.74
394.20
397.68
2,342,967
-6.33(-1.57%)
Dec 31, 2020
404.01
404.01
404.01
829,878
+0.47(+0.12%)
Dec 30, 2020
401.63
405.77
401.11
403.54
829,878
+3.57(+0.89%)
Dec 29, 2020
405.50
406.34
398.05
399.96
1,125,418
-4.42(-1.09%)
Dec 28, 2020
409.00
409.19
404.13
404.38
858,092
-1.39(-0.34%)
Dec 24, 2020
405.44
405.77
403.22
405.77
359,525
+0.94(+0.23%)
Dec 23, 2020
403.05
406.05
403.05
404.82
695,602
+3.61(+0.90%)
Dec 22, 2020
400.09
402.24
399.01
401.22
661,598
+1.83(+0.46%)
Dec 21, 2020
395.14
399.91
392.24
399.39
1,064,649
-0.87(-0.22%)
Dec 18, 2020
402.59
404.50
398.59
400.25
1,350,375
-2.13(-0.53%)
Dec 17, 2020
400.44
402.43
399.26
402.38
1,580,461
+3.28(+0.82%)
Dec 16, 2020
400.87
401.17
397.02
399.10
1,461,413
-1.37(-0.34%)
Dec 15, 2020
394.25
400.52
393.28
400.47
797,151
+9.23(+2.36%)
Dec 14, 2020
396.00
397.34
391.13
391.24
876,820
-0.90(-0.23%)
Dec 11, 2020
390.21
394.80
388.64
392.14
2,016,307
-0.90(-0.23%)
Dec 10, 2020
389.22
393.50
388.32
393.04
967,241
+1.17(+0.30%)
Dec 09, 2020
395.24
396.40
389.78
391.87
873,598
-1.62(-0.41%)
Dec 08, 2020
388.93
394.21
388.93
393.49
583,279
+1.93(+0.49%)
Dec 07, 2020
392.06
392.52
390.01
391.57
552,167
-1.32(-0.34%)
Dec 04, 2020
387.54
392.97
387.24
392.89
628,714
+7.23(+1.87%)
Dec 03, 2020
384.01
387.97
383.39
385.66
767,236
+2.19(+0.57%)
Dec 02, 2020
382.07
384.24
380.42
383.48
758,598
-0.81(-0.21%)
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
.