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
)
547.09
-0.88 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2011
145.86
147.34
145.48
146.35
5,023,098
+1.13(+0.78%)
Jan 28, 2011
148.18
148.44
145.03
145.22
5,745,971
-2.76(-1.86%)
Jan 27, 2011
147.28
148.37
147.18
147.97
2,809,830
+0.58(+0.39%)
Jan 26, 2011
146.54
148.00
146.10
147.40
3,883,221
+1.25(+0.85%)
Jan 25, 2011
145.20
146.18
144.81
146.15
5,344,059
+0.24(+0.16%)
Jan 24, 2011
144.77
146.32
144.75
145.91
2,646,502
+1.19(+0.83%)
Jan 21, 2011
146.14
146.20
144.60
144.72
3,334,167
-0.49(-0.34%)
Jan 20, 2011
145.81
146.39
144.45
145.21
3,827,570
-1.10(-0.75%)
Jan 19, 2011
148.50
148.67
145.97
146.31
5,127,409
-2.19(-1.47%)
Jan 18, 2011
147.10
148.57
146.87
148.50
2,839,595
+1.13(+0.77%)
Jan 14, 2011
146.12
147.42
145.89
147.36
5,872,030
+1.06(+0.73%)
Jan 13, 2011
146.52
146.72
145.88
146.30
2,817,231
-0.12(-0.08%)
Jan 12, 2011
146.59
146.72
145.87
146.42
4,226,190
+0.96(+0.66%)
Jan 11, 2011
145.49
145.98
144.90
145.46
3,372,158
+0.60(+0.42%)
Jan 10, 2011
143.40
145.33
142.49
144.86
4,733,660
+0.77(+0.53%)
Jan 07, 2011
144.97
145.43
142.64
144.09
6,086,029
-0.36(-0.25%)
Jan 06, 2011
145.07
145.41
144.26
144.45
4,994,742
-0.38(-0.26%)
Jan 05, 2011
143.82
145.00
143.47
144.82
3,533,043
+0.91(+0.64%)
Jan 04, 2011
145.80
145.99
142.90
143.91
7,048,203
-1.44(-0.99%)
Jan 03, 2011
144.75
146.31
144.72
145.35
3,018,974
+1.76(+1.23%)
Dec 31, 2010
144.34
144.58
143.59
143.59
1,656,854
-0.86(-0.59%)
Dec 30, 2010
144.42
145.08
144.32
144.44
3,068,933
-0.04(-0.03%)
Dec 29, 2010
144.33
144.63
144.15
144.49
1,402,556
+0.56(+0.39%)
Dec 28, 2010
144.48
144.58
143.62
143.93
3,176,899
-0.31(-0.21%)
Dec 27, 2010
143.67
144.35
143.10
144.23
1,601,016
+0.04(+0.03%)
Dec 23, 2010
144.47
144.64
143.98
144.19
2,625,080
-0.24(-0.17%)
Dec 22, 2010
144.23
144.80
144.04
144.43
2,529,569
+0.38(+0.27%)
Dec 21, 2010
143.50
144.12
143.27
144.05
2,434,606
+1.12(+0.78%)
Dec 20, 2010
142.99
143.32
142.24
142.93
2,738,708
+0.11(+0.08%)
Dec 17, 2010
142.52
143.29
142.00
142.82
4,563,348
-0.06(-0.04%)
Dec 16, 2010
141.58
142.89
141.21
142.88
7,517,672
+1.40(+0.99%)
Dec 15, 2010
141.97
143.26
141.40
141.48
2,992,313
-0.56(-0.39%)
Dec 14, 2010
142.59
142.84
141.72
142.03
3,087,853
-0.10(-0.07%)
Dec 13, 2010
143.00
143.03
142.03
142.13
4,425,335
-0.44(-0.31%)
Dec 10, 2010
141.40
142.72
141.17
142.57
4,735,500
+1.49(+1.06%)
Dec 09, 2010
141.60
141.60
140.35
141.08
3,024,129
+0.44(+0.31%)
Dec 08, 2010
141.09
141.65
140.25
140.64
2,183,852
-0.17(-0.12%)
Dec 07, 2010
142.10
142.33
140.68
140.81
5,196,703
+0.16(+0.11%)
Dec 06, 2010
140.37
140.87
140.08
140.65
1,571,219
+0.06(+0.04%)
Dec 03, 2010
139.29
140.86
139.13
140.59
4,132,674
+0.84(+0.60%)
Dec 02, 2010
138.06
139.79
138.01
139.75
2,982,884
+1.77(+1.28%)
Dec 01, 2010
137.27
138.09
137.17
137.98
4,206,968
+2.84(+2.10%)
Nov 30, 2010
134.75
135.90
134.40
135.14
7,997,145
-0.77(-0.57%)
Nov 29, 2010
135.37
136.24
134.26
135.91
6,845,319
-0.08(-0.06%)
Nov 26, 2010
135.98
136.79
135.71
135.98
918,343
-0.96(-0.70%)
Nov 24, 2010
135.17
136.94
136.94
136.94
2,892,443
+2.69(+2.01%)
Nov 23, 2010
134.20
134.63
133.53
134.25
4,321,891
-1.57(-1.16%)
Nov 22, 2010
134.16
135.88
133.94
135.82
3,746,335
+1.09(+0.81%)
Nov 19, 2010
134.05
134.92
133.39
134.73
2,114,953
+0.42(+0.31%)
Nov 18, 2010
133.87
135.16
133.84
134.31
3,802,532
+1.87(+1.41%)
Nov 17, 2010
132.01
132.79
131.64
132.44
3,506,515
+0.76(+0.58%)
Nov 16, 2010
132.96
133.42
131.03
131.69
5,314,319
-2.27(-1.69%)
Nov 15, 2010
134.43
135.38
133.95
133.95
2,965,300
+0.32(+0.24%)
Nov 12, 2010
134.75
135.59
133.24
133.63
3,859,802
-2.12(-1.56%)
Nov 11, 2010
134.68
136.12
134.36
135.75
2,686,620
-0.32(-0.24%)
Nov 10, 2010
135.01
136.07
133.95
136.07
3,777,429
+1.15(+0.85%)
Nov 09, 2010
136.69
136.91
134.31
134.92
3,876,735
-1.47(-1.07%)
Nov 08, 2010
136.10
136.56
135.46
136.38
2,486,452
-0.03(-0.03%)
Nov 05, 2010
135.48
136.68
135.37
136.42
3,908,503
+0.93(+0.69%)
Nov 04, 2010
134.85
135.59
134.40
135.49
4,254,514
+2.46(+1.85%)
Nov 03, 2010
132.69
133.20
131.50
133.03
4,838,292
+0.42(+0.32%)
Nov 02, 2010
132.46
132.99
131.75
132.61
4,109,767
+1.40(+1.06%)
Nov 01, 2010
132.10
132.85
130.40
131.22
4,878,063
-0.03(-0.03%)
Oct 29, 2010
130.66
131.68
130.57
131.25
3,021,042
+0.31(+0.23%)
Oct 28, 2010
131.91
132.10
130.28
130.94
3,982,308
-0.18(-0.13%)
Oct 27, 2010
130.47
131.20
129.77
131.12
4,685,551
-0.25(-0.19%)
Oct 25, 2010
131.34
132.65
131.24
131.37
3,984,357
+0.82(+0.63%)
Oct 22, 2010
130.06
130.71
129.67
130.55
2,497,467
+0.90(+0.69%)
Oct 21, 2010
130.30
131.21
128.54
129.65
4,029,883
-0.22(-0.17%)
Oct 20, 2010
128.76
130.46
128.69
129.87
4,411,708
+1.57(+1.22%)
Oct 19, 2010
128.88
130.12
127.56
128.30
9,023,974
-1.76(-1.35%)
Oct 18, 2010
130.00
130.54
129.64
130.06
3,576,041
+0.24(+0.19%)
Oct 15, 2010
130.84
130.90
128.85
129.82
4,387,979
+0.00(+0.00%)
Oct 14, 2010
130.13
130.63
129.01
129.82
3,478,229
-0.50(-0.38%)
Oct 13, 2010
129.82
131.07
129.41
130.32
2,852,529
+1.22(+0.95%)
Oct 12, 2010
128.32
129.44
127.20
129.10
2,926,075
+0.44(+0.34%)
Oct 11, 2010
128.35
129.24
128.22
128.66
2,423,418
+0.22(+0.17%)
Oct 08, 2010
128.44
128.83
127.00
128.44
3,336,046
+0.90(+0.70%)
Oct 07, 2010
128.24
128.28
126.66
127.54
3,036,679
-0.05(-0.04%)
Oct 06, 2010
128.34
128.70
127.05
127.60
3,154,563
-0.93(-0.73%)
Oct 05, 2010
127.33
128.84
126.94
128.53
3,800,451
+2.57(+2.04%)
Oct 04, 2010
126.85
127.66
125.19
125.96
4,116,220
-1.32(-1.03%)
Oct 01, 2010
127.27
128.20
126.48
127.27
3,933,182
+0.33(+0.26%)
Sep 30, 2010
127.53
128.61
126.31
126.94
7,427,109
+0.13(+0.10%)
Sep 29, 2010
126.43
127.33
126.14
126.81
2,779,210
+0.08(+0.06%)
Sep 28, 2010
126.22
127.00
124.45
126.73
318
+0.81(+0.64%)
Sep 27, 2010
125.92
126.47
125.22
125.92
2,541,030
+0.00(+0.00%)
Sep 24, 2010
124.58
126.05
124.52
125.92
2,942,264
+2.91(+2.37%)
Sep 23, 2010
123.09
124.67
122.62
123.01
2,931,205
-0.86(-0.70%)
Sep 22, 2010
124.68
125.53
123.39
123.87
3,187,786
-1.02(-0.82%)
Sep 21, 2010
125.53
125.97
124.64
124.89
114
-0.69(-0.55%)
Sep 20, 2010
124.05
125.79
123.43
125.58
3,173,605
+2.04(+1.65%)
Sep 17, 2010
123.54
123.92
122.64
123.54
3,954,830
-0.37(-0.30%)
Sep 15, 2010
123.10
124.10
122.36
123.91
114
+0.62(+0.50%)
Sep 14, 2010
123.07
124.05
122.59
123.29
5,545,722
-0.03(-0.02%)
Sep 13, 2010
122.54
123.47
122.35
123.31
4,824,085
+2.17(+1.79%)
Sep 10, 2010
120.97
121.61
120.63
121.14
2,387,037
+0.31(+0.25%)
Sep 09, 2010
121.99
122.01
120.25
120.84
2,979,833
+0.33(+0.27%)
Sep 08, 2010
119.95
121.11
119.93
120.51
3,427,040
+0.77(+0.64%)
Sep 07, 2010
121.07
121.11
119.58
119.74
2,076,960
-1.66(-1.36%)
Sep 03, 2010
121.41
121.90
120.61
121.40
2,770,604
+1.63(+1.36%)
Sep 02, 2010
118.24
119.88
118.06
119.77
2,560,494
+1.54(+1.31%)
Sep 01, 2010
116.05
118.29
116.00
118.22
3,366,959
+3.98(+3.49%)
Aug 31, 2010
114.23
115.30
113.32
114.24
6,170
-0.19(-0.17%)
Aug 30, 2010
115.80
116.50
114.42
114.43
3,831,940
-1.96(-1.69%)
Aug 27, 2010
113.80
116.48
112.89
116.39
4,406,330
+1.62(+1.41%)
Aug 26, 2010
114.90
115.76
113.73
114.77
458
+0.10(+0.08%)
Aug 25, 2010
112.95
115.06
112.28
114.67
6,375,600
+0.91(+0.80%)
Aug 24, 2010
113.77
114.98
112.87
113.77
6,065,008
-1.80(-1.56%)
Aug 23, 2010
117.50
117.88
115.57
115.57
2,825,461
-1.21(-1.04%)
Aug 20, 2010
116.41
116.79
115.28
116.78
3,606,225
+0.01(+0.01%)
Aug 19, 2010
118.17
118.75
116.38
116.78
4,650,200
-2.01(-1.69%)
Aug 18, 2010
118.27
119.64
117.44
118.78
3,193,292
+0.30(+0.25%)
Aug 17, 2010
117.72
119.38
117.32
118.48
3,273,552
+1.95(+1.68%)
Aug 16, 2010
115.62
117.11
115.12
116.53
2,641,087
+0.06(+0.05%)
Aug 13, 2010
116.47
117.31
116.35
116.47
2,869,265
-0.50(-0.42%)
Aug 12, 2010
115.46
117.50
115.33
116.97
4,484,832
-0.71(-0.60%)
Aug 11, 2010
119.56
119.63
117.53
117.67
114
-4.21(-3.45%)
Aug 10, 2010
122.19
122.74
121.03
121.89
3,516,803
-1.46(-1.18%)
Aug 09, 2010
123.09
123.54
122.36
123.34
1,998,576
+1.19(+0.97%)
Aug 06, 2010
122.16
122.61
120.43
122.16
3,632,166
-0.37(-0.30%)
Aug 05, 2010
122.21
122.98
121.85
122.52
1,434,988
-0.64(-0.52%)
Aug 04, 2010
122.34
123.16
121.90
123.16
2,455,564
+1.39(+1.14%)
Aug 03, 2010
122.15
122.69
120.89
121.77
5,305,521
-0.85(-0.70%)
Aug 02, 2010
122.36
122.80
121.48
122.63
2,903,855
+2.34(+1.95%)
Jul 30, 2010
120.28
120.79
118.11
120.28
3,711,706
+0.22(+0.18%)
Jul 29, 2010
121.56
121.72
118.57
120.06
2,849,147
-0.59(-0.49%)
Jul 28, 2010
122.09
122.45
120.11
120.66
3,386,111
-1.59(-1.30%)
Jul 27, 2010
123.88
124.01
121.87
122.25
6,328,334
-0.79(-0.65%)
Jul 26, 2010
121.19
123.05
120.72
123.05
4,850,114
+2.28(+1.88%)
Jul 23, 2010
118.57
120.87
118.28
120.77
5,196,843
+1.69(+1.42%)
Jul 22, 2010
117.19
119.34
117.19
119.08
2,408
+3.38(+2.92%)
Jul 21, 2010
118.32
118.36
115.39
115.70
3,395,855
-1.76(-1.50%)
Jul 20, 2010
114.22
117.62
113.87
117.47
458
+1.70(+1.47%)
Jul 19, 2010
115.45
116.06
114.06
115.76
2,363,441
+0.72(+0.63%)
Jul 16, 2010
115.04
118.31
114.88
115.04
5,313,965
-3.16(-2.67%)
Jul 15, 2010
119.11
119.23
117.23
118.20
3,376,781
-0.86(-0.72%)
Jul 14, 2010
118.94
119.66
118.08
119.06
2,380,628
-0.22(-0.18%)
Jul 13, 2010
117.95
119.67
117.65
119.28
114
+2.28(+1.95%)
Jul 12, 2010
116.65
117.59
115.55
116.99
3,519,703
-0.12(-0.10%)
Jul 09, 2010
117.12
117.12
115.52
117.12
2,302,068
+1.27(+1.09%)
Jul 08, 2010
115.91
116.39
114.49
115.85
3,784,123
+1.18(+1.03%)
Jul 07, 2010
111.04
114.72
110.94
114.67
4,217,639
+3.98(+3.60%)
Jul 06, 2010
112.77
113.80
109.94
110.69
4,460,862
-0.41(-0.37%)
Jul 02, 2010
111.10
112.71
110.58
111.10
5,222,587
-0.64(-0.57%)
Jul 01, 2010
112.55
112.95
109.51
111.74
12,440,287
-0.88(-0.78%)
Jun 30, 2010
113.13
115.04
112.39
112.62
5,917,316
-0.90(-0.79%)
Jun 29, 2010
115.76
115.79
112.90
113.52
8,378,644
-4.41(-3.74%)
Jun 25, 2010
117.93
118.41
116.05
117.93
8,804,854
+1.33(+1.14%)
Jun 24, 2010
117.86
118.29
116.48
116.60
5,107,160
-2.05(-1.73%)
Jun 23, 2010
118.75
119.79
117.25
118.65
4,759,381
-0.34(-0.29%)
Jun 22, 2010
121.62
122.63
118.83
118.99
6,144,881
-2.53(-2.08%)
Jun 21, 2010
123.94
124.18
120.89
121.52
5,056,283
-0.43(-0.35%)
Jun 18, 2010
121.95
123.13
121.87
121.95
4,186,230
-0.95(-0.77%)
Jun 17, 2010
123.68
123.80
121.73
122.90
6,540,098
-0.29(-0.23%)
Jun 16, 2010
122.84
123.95
122.40
123.18
3,700,245
-0.30(-0.24%)
Jun 15, 2010
121.65
123.80
121.33
123.48
4,636,454
+2.65(+2.19%)
Jun 14, 2010
121.60
122.65
120.53
120.83
4,932,414
+0.72(+0.60%)
Jun 11, 2010
117.74
120.28
117.65
120.11
4,425,362
+1.10(+0.92%)
Jun 10, 2010
117.40
119.03
117.12
119.02
5,880,587
+3.74(+3.25%)
Jun 09, 2010
115.63
117.90
114.80
115.28
8,235,656
+0.37(+0.32%)
Jun 08, 2010
114.45
115.19
112.58
114.91
13,318,605
+0.49(+0.43%)
Jun 07, 2010
117.26
117.45
114.24
114.42
5,020,919
-2.31(-1.98%)
Jun 04, 2010
116.73
121.66
116.39
116.73
6,915,239
-4.97(-4.08%)
Jun 03, 2010
121.13
121.90
120.27
121.70
4,628,707
+0.90(+0.74%)
Jun 02, 2010
118.42
120.82
117.56
120.80
4,443,619
+3.01(+2.55%)
Jun 01, 2010
119.82
121.23
117.67
117.80
4,501,357
-3.06(-2.53%)
May 28, 2010
120.86
122.23
120.17
120.86
5,038,360
-1.42(-1.16%)
May 27, 2010
120.35
122.28
119.65
122.28
3,868,682
+4.50(+3.82%)
May 26, 2010
117.94
120.22
117.27
117.78
1,490
+0.28(+0.24%)
May 25, 2010
114.94
117.67
113.11
117.50
12,042
-0.18(-0.16%)
May 24, 2010
118.14
119.66
117.53
117.68
4,106,162
-1.16(-0.98%)
May 21, 2010
115.06
119.47
114.61
118.84
7,934,094
-0.72(-0.60%)
May 20, 2010
119.10
119.90
116.90
119.56
10,306,229
-2.65(-2.17%)
May 19, 2010
122.77
124.06
120.34
122.22
8,037,994
-1.29(-1.05%)
May 18, 2010
126.69
127.00
122.96
123.51
114
-1.71(-1.36%)
May 17, 2010
125.73
126.59
122.16
125.22
9,607,539
+0.14(+0.11%)
May 14, 2010
125.08
127.33
124.08
125.08
6,414,422
-3.00(-2.34%)
May 13, 2010
128.90
129.87
127.62
128.08
5,449,880
-1.19(-0.92%)
May 12, 2010
126.98
129.32
126.96
129.26
5,075,594
+2.88(+2.28%)
May 11, 2010
126.99
127.90
126.17
126.38
6,572,476
+0.39(+0.31%)
May 10, 2010
125.16
126.05
124.31
125.99
5,359,424
+6.19(+5.17%)
May 07, 2010
122.22
123.34
118.37
119.80
10,456,144
-3.14(-2.55%)
May 06, 2010
122.94
127.76
106.42
122.94
10,638,298
-3.68(-2.91%)
May 05, 2010
127.41
128.98
126.58
126.62
7,556,490
-1.87(-1.46%)
May 04, 2010
128.49
130.48
127.91
128.49
8,138,123
-3.76(-2.84%)
May 03, 2010
130.88
132.41
130.74
132.25
3,429,403
+2.22(+1.71%)
Apr 30, 2010
133.05
133.42
130.03
130.03
5,378,816
-2.90(-2.18%)
Apr 29, 2010
131.91
133.17
131.28
132.92
5,414,259
+1.97(+1.51%)
Apr 28, 2010
131.30
131.75
130.31
130.95
5,310,717
+0.38(+0.29%)
Apr 27, 2010
133.28
134.08
130.45
130.58
19,726
-3.37(-2.51%)
Apr 26, 2010
134.34
134.97
133.67
133.94
3,445,541
-0.36(-0.27%)
Apr 23, 2010
133.25
134.50
132.68
134.30
4,153,443
+1.23(+0.92%)
Apr 22, 2010
130.46
133.25
129.99
133.07
5,026,313
+1.57(+1.19%)
Apr 21, 2010
131.08
131.73
130.74
131.50
3,429,172
+0.41(+0.31%)
Apr 20, 2010
129.98
131.13
129.66
131.09
2,640,985
+1.70(+1.31%)
Apr 19, 2010
129.33
130.24
127.92
129.39
5,084,330
-0.40(-0.31%)
Apr 16, 2010
130.96
131.42
128.96
129.79
5,428,484
-1.62(-1.23%)
Apr 15, 2010
131.28
131.98
131.12
131.41
3,756,145
-0.03(-0.02%)
Apr 14, 2010
130.29
131.49
129.91
131.44
4,169,532
+1.90(+1.47%)
Apr 13, 2010
128.89
129.61
128.26
129.54
2,053,996
+0.46(+0.36%)
Apr 12, 2010
128.97
129.17
128.49
129.08
1,695,348
+0.16(+0.13%)
Apr 09, 2010
127.82
128.91
127.21
128.91
2,704,201
+1.30(+1.02%)
Apr 08, 2010
127.39
128.16
126.52
127.61
2,725,692
-0.23(-0.18%)
Apr 07, 2010
128.58
128.63
127.13
127.85
2,886,975
-0.90(-0.70%)
Apr 06, 2010
127.61
128.95
127.61
128.75
2,617,588
+0.99(+0.78%)
Apr 05, 2010
126.60
128.13
126.39
127.75
1,752,827
+1.59(+1.26%)
Apr 01, 2010
125.72
126.16
126.16
126.16
2,509,760
+1.34(+1.07%)
Mar 31, 2010
125.26
126.11
124.61
124.82
3,343,719
-0.86(-0.69%)
Mar 30, 2010
125.52
126.24
124.95
125.69
2,370,955
+0.69(+0.55%)
Mar 29, 2010
125.06
125.51
124.23
125.00
1,683,861
+0.62(+0.50%)
Mar 26, 2010
124.89
125.49
123.88
124.38
3,112,949
-0.24(-0.20%)
Mar 25, 2010
126.42
126.66
124.53
124.62
3,482,167
-0.84(-0.67%)
Mar 24, 2010
125.95
126.27
125.36
125.46
2,453,274
-1.16(-0.92%)
Mar 23, 2010
125.57
126.62
125.06
126.62
2,732,453
+1.12(+0.90%)
Mar 22, 2010
123.15
125.64
123.06
125.50
4,062,490
+1.53(+1.23%)
Mar 19, 2010
125.74
125.75
123.76
123.97
4,125,949
-1.69(-1.35%)
Mar 18, 2010
126.34
126.57
125.50
125.66
4,076,630
-0.59(-0.47%)
Mar 17, 2010
125.72
126.74
125.70
126.25
2,344,408
+0.89(+0.71%)
Mar 16, 2010
124.37
125.38
123.92
125.36
2,688,888
+1.44(+1.16%)
Mar 15, 2010
123.29
124.14
123.18
123.92
3,033,866
-0.31(-0.25%)
Mar 12, 2010
124.53
124.53
123.31
124.23
3,689,810
+0.36(+0.29%)
Mar 11, 2010
122.76
124.02
122.44
123.87
3,190,220
+0.55(+0.45%)
Mar 10, 2010
122.39
123.45
122.36
123.32
3,336,689
+0.99(+0.81%)
Mar 09, 2010
121.93
123.11
121.93
122.33
2,765,102
+0.03(+0.03%)
Mar 08, 2010
122.03
122.50
122.03
122.30
1,730,475
+0.23(+0.19%)
Mar 05, 2010
120.98
122.12
120.79
122.06
3,697,243
+1.71(+1.42%)
Mar 04, 2010
120.52
120.86
119.89
120.35
2,209,445
+0.03(+0.03%)
Mar 03, 2010
120.37
121.00
119.94
120.32
2,783,923
+0.56(+0.47%)
Mar 02, 2010
119.44
120.25
119.29
119.76
5,268,667
+0.81(+0.68%)
Mar 01, 2010
117.39
119.02
117.37
118.95
4,030,414
+2.15(+1.84%)
Feb 26, 2010
117.01
117.18
116.08
116.79
2,732,856
-0.17(-0.14%)
Feb 25, 2010
115.22
117.05
114.81
116.96
3,081,155
+0.17(+0.15%)
Feb 24, 2010
116.04
116.94
115.84
116.79
2,912,368
+1.14(+0.99%)
Feb 23, 2010
116.96
117.21
115.58
115.64
4,358,797
-1.59(-1.35%)
Feb 22, 2010
117.71
117.80
116.92
117.23
2,267,586
+0.17(+0.14%)
Feb 19, 2010
116.62
117.48
116.25
117.06
3,752,686
+0.21(+0.18%)
Feb 18, 2010
115.99
116.85
115.85
116.85
3,283,229
+0.85(+0.74%)
Feb 17, 2010
115.60
116.10
115.25
116.00
2,463,501
+0.82(+0.71%)
Feb 16, 2010
114.55
115.27
113.76
115.18
3,277,858
+1.93(+1.70%)
Feb 12, 2010
111.35
113.25
113.25
113.25
4,576,587
+0.71(+0.63%)
Feb 11, 2010
110.80
112.59
110.15
112.55
5,532,332
+1.53(+1.38%)
Feb 10, 2010
110.78
111.64
109.77
111.01
3,331,677
-0.03(-0.02%)
Feb 09, 2010
111.00
111.75
109.88
111.04
4,439,878
+1.39(+1.26%)
Feb 08, 2010
110.32
111.13
109.32
109.65
3,206,695
-0.80(-0.73%)
Feb 05, 2010
110.19
110.46
107.91
110.45
5,813,113
+0.30(+0.28%)
Feb 04, 2010
112.97
112.99
110.15
110.15
5,678,291
-3.73(-3.28%)
Feb 03, 2010
113.97
114.53
113.36
113.88
3,081,854
-0.53(-0.46%)
Feb 02, 2010
113.10
114.73
112.66
114.41
2,546,432
+1.59(+1.41%)
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
.