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, 2013
172.65
173.73
172.54
173.39
3,099,214
+0.73(+0.42%)
Jan 30, 2013
173.86
173.90
172.49
172.66
1,663,678
-1.06(-0.61%)
Jan 29, 2013
173.75
173.86
173.01
173.72
2,415,555
-0.09(-0.05%)
Jan 28, 2013
174.30
174.37
172.96
173.81
2,304,570
-0.26(-0.15%)
Jan 25, 2013
173.32
174.07
172.41
174.07
2,464,378
+1.64(+0.95%)
Jan 24, 2013
171.77
173.08
171.63
172.43
2,845,665
+0.84(+0.49%)
Jan 23, 2013
171.56
171.92
171.30
171.59
1,745,792
-0.02(-0.01%)
Jan 22, 2013
170.30
171.62
170.21
171.61
2,138,177
+1.42(+0.84%)
Jan 18, 2013
169.88
170.35
169.34
170.19
1,941,534
+0.36(+0.21%)
Jan 17, 2013
169.02
170.17
168.93
169.83
3,645,842
+1.45(+0.86%)
Jan 16, 2013
168.55
168.78
168.02
168.38
1,875,239
-0.41(-0.24%)
Jan 15, 2013
167.12
168.91
167.07
168.79
1,549,672
+0.82(+0.49%)
Jan 14, 2013
167.48
168.34
167.42
167.97
2,064,998
+0.32(+0.19%)
Jan 11, 2013
167.99
168.06
167.09
167.65
1,261,073
-0.26(-0.16%)
Jan 10, 2013
168.45
168.52
166.97
167.91
2,145,230
+0.35(+0.21%)
Jan 09, 2013
167.10
167.68
166.96
167.56
1,803,088
+1.02(+0.61%)
Jan 08, 2013
166.83
167.23
165.99
166.54
1,187,775
-0.44(-0.27%)
Jan 07, 2013
166.87
167.27
166.54
166.99
1,786,559
-0.46(-0.28%)
Jan 04, 2013
166.87
167.62
166.11
167.45
2,180,032
+1.16(+0.70%)
Jan 03, 2013
166.19
167.20
165.79
166.29
4,186,310
-0.12(-0.07%)
Jan 02, 2013
165.26
166.41
164.45
166.41
4,321,058
+4.49(+2.77%)
Dec 31, 2012
159.05
162.02
158.76
161.92
2,609,251
+2.60(+1.63%)
Dec 28, 2012
159.50
160.40
159.11
159.32
2,187,358
-0.98(-0.61%)
Dec 27, 2012
160.74
160.96
158.69
160.30
2,502,780
-0.15(-0.09%)
Dec 26, 2012
162.16
162.16
160.35
160.45
3,302,780
-1.24(-0.77%)
Dec 24, 2012
161.57
162.06
161.29
161.69
1,144,472
-0.92(-0.56%)
Dec 21, 2012
161.10
162.60
160.85
162.60
5,043,403
-1.36(-0.83%)
Dec 20, 2012
163.21
164.12
162.73
163.96
3,462,993
+1.01(+0.62%)
Dec 19, 2012
163.44
163.76
162.83
162.95
2,082,681
-0.27(-0.17%)
Dec 18, 2012
161.26
163.41
161.01
163.22
3,724,993
+2.22(+1.38%)
Dec 17, 2012
159.85
161.07
159.70
161.01
3,461,826
+1.45(+0.91%)
Dec 14, 2012
159.60
160.15
159.33
159.56
2,573,788
-0.32(-0.20%)
Dec 13, 2012
161.02
161.36
159.49
159.88
1,917,927
-1.03(-0.64%)
Dec 12, 2012
161.70
161.98
160.65
160.91
3,871,735
-0.25(-0.16%)
Dec 11, 2012
161.24
161.60
160.69
161.16
3,595,215
+0.69(+0.43%)
Dec 10, 2012
159.55
160.53
159.36
160.48
4,682,115
+0.99(+0.62%)
Dec 07, 2012
159.85
159.96
158.91
159.48
2,284,785
+0.21(+0.13%)
Dec 06, 2012
158.90
159.66
158.70
159.27
1,792,146
+0.32(+0.20%)
Dec 05, 2012
159.14
159.54
157.74
158.95
2,216,777
+0.34(+0.21%)
Dec 04, 2012
158.64
159.13
157.86
158.61
1,704,211
-0.38(-0.24%)
Nov 30, 2012
159.45
159.45
158.45
158.99
1,713,184
-0.06(-0.04%)
Nov 29, 2012
158.97
159.21
158.00
159.06
3,272,578
+1.08(+0.68%)
Nov 28, 2012
156.26
158.04
155.15
157.97
2,097,430
+1.02(+0.65%)
Nov 27, 2012
157.08
157.79
156.74
156.95
1,542,371
-0.35(-0.22%)
Nov 26, 2012
156.85
157.53
156.33
157.30
1,117,273
-0.12(-0.08%)
Nov 23, 2012
156.24
157.52
156.20
157.42
1,572,164
+1.87(+1.20%)
Nov 21, 2012
155.23
155.69
154.76
155.55
918,525
+0.45(+0.29%)
Nov 20, 2012
154.10
155.22
153.92
155.10
2,177,529
+0.52(+0.34%)
Nov 19, 2012
153.01
154.58
152.84
154.58
2,383,484
+3.08(+2.03%)
Nov 16, 2012
150.54
151.64
149.58
151.50
9,530,161
+1.08(+0.72%)
Nov 15, 2012
150.72
151.60
149.56
150.42
3,046,859
-0.59(-0.39%)
Nov 14, 2012
153.94
154.20
150.69
151.02
7,261,379
-2.87(-1.86%)
Nov 13, 2012
153.21
154.86
152.92
153.88
1,731,626
-0.04(-0.03%)
Nov 12, 2012
154.56
154.66
153.68
153.93
1,813,899
-0.23(-0.15%)
Nov 09, 2012
153.07
155.29
153.06
154.16
2,692,912
+0.38(+0.24%)
Nov 08, 2012
155.77
156.19
153.78
153.78
5,858,665
-2.21(-1.41%)
Nov 07, 2012
157.56
157.70
155.12
155.99
6,505,987
-3.30(-2.07%)
Nov 06, 2012
158.24
159.63
158.08
159.29
2,351,966
+1.39(+0.88%)
Nov 05, 2012
156.88
157.99
156.40
157.90
1,711,449
+0.97(+0.62%)
Nov 02, 2012
159.88
159.93
156.89
156.94
4,065,351
-2.35(-1.47%)
Nov 01, 2012
155.86
159.42
155.18
159.28
2,920,833
+3.86(+2.49%)
Oct 31, 2012
154.91
155.72
154.22
155.42
2,043,600
+0.60(+0.39%)
Oct 26, 2012
155.31
154.82
154.82
154.82
1,930,117
-0.44(-0.29%)
Oct 25, 2012
155.84
156.33
154.02
155.26
2,823,442
+0.34(+0.22%)
Oct 24, 2012
156.04
156.30
154.68
154.92
1,353,592
-0.44(-0.28%)
Oct 23, 2012
154.84
155.85
153.52
155.36
2,756,227
-1.23(-0.78%)
Oct 19, 2012
158.38
158.52
156.24
156.59
2,632,167
-2.42(-1.52%)
Oct 18, 2012
158.91
159.41
158.29
159.01
1,700,304
-0.12(-0.08%)
Oct 17, 2012
157.92
159.47
157.72
159.13
2,375,925
+1.17(+0.74%)
Oct 16, 2012
156.81
157.97
156.74
157.97
1,594,170
+1.61(+1.03%)
Oct 15, 2012
155.44
156.35
154.50
156.35
1,869,552
+1.45(+0.93%)
Oct 12, 2012
156.05
156.28
154.61
154.91
1,415,967
-1.28(-0.82%)
Oct 11, 2012
156.47
157.09
155.90
156.19
2,200,285
+0.78(+0.50%)
Oct 10, 2012
156.24
156.27
154.98
155.40
2,608,530
-0.77(-0.49%)
Oct 09, 2012
157.50
157.79
155.83
156.17
3,047,308
-1.39(-0.89%)
Oct 08, 2012
157.41
158.16
157.18
157.56
1,441,398
-0.72(-0.45%)
Oct 05, 2012
158.91
159.60
157.83
158.28
2,606,037
+0.00(+0.00%)
Oct 04, 2012
157.28
158.44
156.66
158.28
5,338,690
+1.46(+0.93%)
Oct 03, 2012
157.21
157.57
156.02
156.82
2,663,345
-0.03(-0.02%)
Oct 02, 2012
156.62
157.04
156.04
156.86
2,326,332
+0.81(+0.52%)
Oct 01, 2012
157.74
157.76
155.16
156.05
5,939,059
-0.83(-0.53%)
Sep 28, 2012
156.80
157.55
156.06
156.88
2,361,284
-0.66(-0.42%)
Sep 27, 2012
156.30
157.83
155.85
157.54
1,675,188
+1.84(+1.18%)
Sep 26, 2012
157.04
157.21
155.08
155.70
2,427,002
-1.19(-0.76%)
Sep 25, 2012
159.94
160.08
156.75
156.89
3,161,813
-2.43(-1.53%)
Sep 24, 2012
158.91
159.88
158.72
159.32
1,576,875
-0.01(-0.01%)
Sep 21, 2012
160.62
160.99
159.33
159.33
4,044,382
-0.57(-0.36%)
Sep 20, 2012
160.19
160.19
159.16
159.91
3,552,310
-1.11(-0.69%)
Sep 19, 2012
160.90
161.38
160.36
161.02
2,593,246
+0.39(+0.24%)
Sep 18, 2012
161.30
161.35
160.27
160.62
2,135,251
-1.12(-0.69%)
Sep 17, 2012
162.66
162.93
161.40
161.74
2,410,903
-1.61(-0.99%)
Sep 14, 2012
162.18
163.82
161.95
163.35
3,562,179
+1.78(+1.10%)
Sep 13, 2012
160.08
162.03
159.16
161.57
3,725,025
+1.59(+0.99%)
Sep 12, 2012
159.74
159.99
159.05
159.99
1,622,058
+0.83(+0.52%)
Sep 11, 2012
159.01
159.66
158.81
159.16
2,267,988
+0.10(+0.07%)
Sep 10, 2012
159.42
159.89
158.92
159.06
2,437,948
-0.64(-0.40%)
Sep 07, 2012
159.14
160.16
158.90
159.70
3,872,780
+0.83(+0.52%)
Sep 06, 2012
156.82
159.26
156.71
158.87
5,433,020
+3.05(+1.96%)
Sep 05, 2012
156.17
156.38
155.38
155.82
2,362,149
-0.25(-0.16%)
Sep 04, 2012
154.48
156.48
153.33
156.07
3,789,243
+1.46(+0.94%)
Aug 31, 2012
154.86
154.98
152.89
154.62
1,960,251
+0.97(+0.63%)
Aug 30, 2012
153.91
154.25
152.92
153.65
1,415,717
-1.13(-0.73%)
Aug 29, 2012
154.75
155.20
154.14
154.78
1,247,226
+0.76(+0.49%)
Aug 27, 2012
154.90
154.90
153.71
154.02
2,327,107
-0.04(-0.03%)
Aug 24, 2012
153.47
154.50
152.99
154.07
3,249,575
+0.40(+0.26%)
Aug 23, 2012
154.49
154.51
153.21
153.67
1,041,188
-1.02(-0.66%)
Aug 22, 2012
154.82
155.18
153.96
154.69
1,398,829
-0.32(-0.21%)
Aug 21, 2012
155.35
156.28
154.60
155.01
1,769,760
+0.18(+0.12%)
Aug 20, 2012
155.01
155.26
154.11
154.83
1,225,196
-0.46(-0.30%)
Aug 17, 2012
154.76
155.37
154.42
155.29
1,870,512
+0.67(+0.43%)
Aug 16, 2012
153.17
154.79
152.86
154.62
1,712,611
+1.34(+0.88%)
Aug 15, 2012
152.11
153.27
151.91
153.27
1,402,890
+1.07(+0.70%)
Aug 14, 2012
153.19
153.25
151.78
152.20
2,408,573
-0.24(-0.15%)
Aug 13, 2012
152.59
152.85
151.16
152.44
2,010,576
-0.23(-0.15%)
Aug 10, 2012
152.00
152.81
151.56
152.66
1,849,320
+0.03(+0.02%)
Aug 09, 2012
152.24
153.11
152.06
152.64
2,403,739
+0.29(+0.19%)
Aug 08, 2012
151.55
152.63
151.55
152.35
1,655,596
+0.12(+0.08%)
Aug 07, 2012
151.70
153.00
151.48
152.23
3,458,989
+1.55(+1.03%)
Aug 06, 2012
150.21
151.30
150.09
150.68
1,429,615
+0.78(+0.52%)
Aug 03, 2012
149.37
150.49
149.15
149.89
1,528,993
+2.84(+1.93%)
Aug 02, 2012
146.40
148.12
145.94
147.05
2,327,957
-0.71(-0.48%)
Aug 01, 2012
149.81
150.29
147.73
147.75
2,883,235
-1.57(-1.05%)
Jul 31, 2012
149.99
150.59
149.15
149.32
2,702,807
-0.89(-0.59%)
Jul 30, 2012
150.71
151.29
149.70
150.21
2,190,804
-0.38(-0.25%)
Jul 27, 2012
148.40
151.23
147.92
150.60
4,027,852
+3.07(+2.08%)
Jul 26, 2012
147.67
148.22
146.32
147.53
1,818,091
+2.16(+1.49%)
Jul 25, 2012
145.64
146.29
144.63
145.37
1,593,229
+0.31(+0.21%)
Jul 24, 2012
147.59
147.59
144.23
145.06
3,777,763
-2.16(-1.47%)
Jul 23, 2012
146.66
147.65
145.62
147.22
1,371,479
-2.00(-1.34%)
Jul 20, 2012
149.45
150.14
149.04
149.22
1,197,208
-1.40(-0.93%)
Jul 19, 2012
151.17
151.45
150.13
150.62
1,188,279
+0.08(+0.05%)
Jul 18, 2012
149.17
151.09
149.00
150.54
1,178,316
+1.01(+0.68%)
Jul 17, 2012
149.46
149.73
147.30
149.53
2,067,325
+0.90(+0.60%)
Jul 16, 2012
149.23
149.30
147.79
148.63
1,355,866
-0.91(-0.61%)
Jul 13, 2012
147.78
149.72
147.71
149.54
1,770,487
+2.33(+1.58%)
Jul 12, 2012
146.70
147.92
145.43
147.21
1,738,173
-0.53(-0.36%)
Jul 11, 2012
148.33
148.80
146.84
147.75
1,231,248
-0.44(-0.30%)
Jul 10, 2012
150.90
151.03
147.57
148.19
3,178,884
-1.67(-1.12%)
Jul 09, 2012
150.24
150.35
149.10
149.87
1,759,431
-0.53(-0.35%)
Jul 06, 2012
150.65
150.83
149.57
150.40
1,545,480
-1.75(-1.15%)
Jul 05, 2012
152.09
152.62
151.01
152.15
2,966,010
+0.03(+0.02%)
Jul 03, 2012
150.51
152.24
150.41
152.12
1,727,469
+1.73(+1.15%)
Jul 02, 2012
150.26
150.52
149.07
150.40
2,691,530
+1.04(+0.69%)
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%)
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
.