Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Dividend SPDR (NY: SDY )

127.21 -0.57 (-0.45%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 93.65 93.73 91.97 92.16 1,356,252 -1.78(-1.90%)
Jan 30, 2020 93.02 94.00 92.71 93.95 898,799 +0.50(+0.54%)
Jan 29, 2020 94.08 94.14 93.44 93.44 545,363 -0.54(-0.57%)
Jan 28, 2020 93.87 94.34 93.73 93.98 647,703 +0.49(+0.53%)
Jan 27, 2020 93.48 93.91 93.25 93.49 1,063,101 -0.98(-1.04%)
Jan 24, 2020 95.51 95.51 94.03 94.47 666,620 -0.94(-0.98%)
Jan 23, 2020 95.12 95.48 94.48 95.40 854,356 +0.01(+0.01%)
Jan 22, 2020 95.59 95.86 95.32 95.39 629,882 +0.16(+0.17%)
Jan 21, 2020 95.32 95.50 94.91 95.23 778,982 -0.34(-0.36%)
Jan 17, 2020 95.71 95.76 95.42 95.58 503,621 -0.11(-0.12%)
Jan 16, 2020 95.17 95.69 95.14 95.69 782,491 +0.89(+0.94%)
Jan 15, 2020 94.56 95.18 94.52 94.80 1,749,217 +0.18(+0.19%)
Jan 14, 2020 94.53 94.78 94.33 94.63 780,430 -0.01(-0.01%)
Jan 13, 2020 94.09 94.65 93.96 94.63 919,588 +0.68(+0.72%)
Jan 10, 2020 94.36 94.48 93.81 93.96 693,598 -0.31(-0.33%)
Jan 09, 2020 94.27 94.31 93.92 94.26 470,417 +0.25(+0.26%)
Jan 08, 2020 93.73 94.42 93.66 94.02 730,871 +0.28(+0.30%)
Jan 07, 2020 93.96 94.00 93.58 93.73 821,651 -0.42(-0.45%)
Jan 06, 2020 93.77 94.18 93.61 94.16 775,062 -0.06(-0.07%)
Jan 03, 2020 93.81 94.39 93.81 94.22 593,962 -0.43(-0.46%)
Jan 02, 2020 95.28 95.28 94.08 94.65 1,875,063 -0.25(-0.26%)
Dec 31, 2019 94.57 94.97 94.56 94.90 339,034 +0.20(+0.21%)
Dec 30, 2019 95.05 95.08 94.59 94.70 319,024 -0.26(-0.28%)
Dec 27, 2019 95.06 95.09 94.84 94.96 357,397 +0.05(+0.06%)
Dec 26, 2019 94.82 94.91 94.61 94.91 417,595 +0.19(+0.20%)
Dec 24, 2019 94.95 94.97 94.59 94.71 376,780 -0.07(-0.07%)
Dec 23, 2019 95.04 95.07 94.72 94.78 573,637 -0.13(-0.14%)
Dec 20, 2019 94.72 95.15 94.71 94.92 368,846 +0.54(+0.57%)
Dec 19, 2019 94.27 94.49 94.22 94.38 307,876 +0.11(+0.11%)
Dec 18, 2019 94.42 94.44 94.03 94.27 423,081 -0.04(-0.04%)
Dec 17, 2019 94.40 94.53 94.26 94.31 322,332 +0.03(+0.03%)
Dec 16, 2019 94.22 94.53 94.21 94.28 371,993 +0.55(+0.59%)
Dec 13, 2019 94.20 94.44 93.42 93.73 337,091 -0.56(-0.59%)
Dec 12, 2019 93.44 94.53 93.37 94.29 479,608 +0.88(+0.94%)
Dec 11, 2019 93.39 93.58 93.16 93.41 341,968 +0.17(+0.18%)
Dec 10, 2019 93.47 93.56 93.06 93.25 448,012 -0.28(-0.30%)
Dec 09, 2019 93.48 93.72 93.41 93.53 325,778 -0.04(-0.05%)
Dec 06, 2019 93.38 93.92 93.29 93.57 451,282 +0.76(+0.82%)
Dec 05, 2019 92.80 92.85 92.42 92.81 388,212 +0.22(+0.24%)
Dec 04, 2019 92.21 92.99 92.09 92.59 422,130 +0.73(+0.79%)
Dec 03, 2019 91.84 91.93 91.29 91.86 547,037 -0.59(-0.63%)
Dec 02, 2019 93.19 93.25 92.42 92.45 505,805 -0.60(-0.65%)
Nov 29, 2019 93.48 93.50 92.96 93.05 176,881 -0.54(-0.58%)
Nov 27, 2019 93.33 93.60 93.19 93.60 403,892 +0.45(+0.48%)
Nov 26, 2019 93.00 93.21 92.88 93.15 372,472 +0.18(+0.20%)
Nov 25, 2019 92.67 93.04 92.56 92.97 512,854 +0.58(+0.63%)
Nov 22, 2019 92.29 92.53 92.03 92.39 361,185 +0.35(+0.38%)
Nov 21, 2019 92.42 92.42 91.89 92.04 794,000 -0.33(-0.36%)
Nov 20, 2019 92.60 92.73 91.95 92.37 601,912 -0.37(-0.40%)
Nov 19, 2019 93.01 93.01 92.60 92.74 2,151,876 -0.10(-0.10%)
Nov 18, 2019 92.88 92.95 92.67 92.84 4,118,685 -0.18(-0.19%)
Nov 15, 2019 92.90 93.02 92.60 93.01 353,877 +0.51(+0.55%)
Nov 14, 2019 92.37 92.63 92.26 92.50 355,151 +0.09(+0.09%)
Nov 13, 2019 92.17 92.61 91.98 92.42 361,425 -0.08(-0.09%)
Nov 12, 2019 92.66 92.83 92.37 92.49 357,889 -0.11(-0.11%)
Nov 11, 2019 92.70 92.77 92.51 92.60 388,940 -0.34(-0.37%)
Nov 08, 2019 92.84 92.94 92.49 92.94 311,969 -0.03(-0.03%)
Nov 07, 2019 93.33 93.61 92.81 92.97 473,283 +0.02(+0.02%)
Nov 06, 2019 92.98 93.04 92.63 92.95 875,478 -0.04(-0.05%)
Nov 05, 2019 92.89 93.19 92.68 92.99 586,802 +0.22(+0.24%)
Nov 04, 2019 92.49 92.83 92.39 92.77 571,029 +0.74(+0.80%)
Nov 01, 2019 91.69 92.04 91.58 92.04 464,984 +0.73(+0.80%)
Oct 31, 2019 91.91 91.91 90.92 91.31 691,463 -0.71(-0.77%)
Oct 30, 2019 91.83 92.09 91.47 92.02 487,705 +0.11(+0.11%)
Oct 29, 2019 91.43 92.07 91.31 91.92 500,456 +0.41(+0.45%)
Oct 28, 2019 91.57 91.92 91.50 91.50 340,377 +0.24(+0.26%)
Oct 25, 2019 90.98 91.46 90.87 91.27 552,455 +0.13(+0.14%)
Oct 24, 2019 91.61 91.68 90.80 91.14 334,052 -0.34(-0.37%)
Oct 23, 2019 91.19 91.50 90.99 91.48 320,466 +0.28(+0.31%)
Oct 22, 2019 91.08 91.60 90.79 91.20 333,769 +0.24(+0.26%)
Oct 21, 2019 90.80 90.99 90.71 90.96 758,655 +0.53(+0.58%)
Oct 18, 2019 89.93 90.64 89.92 90.44 346,683 +0.31(+0.34%)
Oct 17, 2019 89.77 90.21 89.77 90.13 765,745 +0.56(+0.63%)
Oct 16, 2019 89.51 89.83 89.41 89.57 381,259 +0.04(+0.05%)
Oct 15, 2019 89.31 89.80 89.20 89.53 429,743 +0.50(+0.56%)
Oct 14, 2019 89.13 89.20 88.87 89.03 330,118 -0.25(-0.28%)
Oct 11, 2019 88.65 89.99 88.65 89.28 554,624 +1.52(+1.74%)
Oct 10, 2019 87.06 87.93 86.81 87.76 436,202 +0.70(+0.80%)
Oct 09, 2019 86.99 87.33 86.58 87.06 496,542 +0.60(+0.69%)
Oct 08, 2019 87.22 87.37 86.42 86.46 518,844 -1.30(-1.48%)
Oct 07, 2019 88.04 88.37 87.68 87.76 356,560 -0.51(-0.58%)
Oct 04, 2019 87.44 88.32 87.35 88.26 2,919,630 +0.95(+1.09%)
Oct 03, 2019 86.80 87.31 85.88 87.31 543,945 +0.39(+0.44%)
Oct 02, 2019 88.02 88.15 86.46 86.92 857,801 -1.55(-1.75%)
Oct 01, 2019 90.03 90.23 88.37 88.47 458,463 -1.37(-1.53%)
Sep 30, 2019 89.59 90.04 89.48 89.85 387,804 +0.39(+0.43%)
Sep 27, 2019 89.74 89.93 89.04 89.46 333,551 -0.05(-0.06%)
Sep 26, 2019 89.61 89.89 89.14 89.52 481,200 -0.06(-0.07%)
Sep 25, 2019 88.97 89.66 88.90 89.58 525,614 +0.61(+0.69%)
Sep 24, 2019 89.66 89.80 88.72 88.97 862,279 -0.44(-0.49%)
Sep 23, 2019 89.05 89.66 88.75 89.40 371,773 +0.14(+0.16%)
Sep 20, 2019 89.81 89.99 89.17 89.26 1,069,853 -0.39(-0.44%)
Sep 19, 2019 90.00 90.14 89.53 89.66 356,226 -0.13(-0.15%)
Sep 18, 2019 89.74 89.83 89.10 89.79 304,604 -0.02(-0.02%)
Sep 17, 2019 89.60 89.85 89.40 89.80 287,169 +0.13(+0.15%)
Sep 16, 2019 89.89 89.92 89.52 89.67 394,049 -0.51(-0.57%)
Sep 13, 2019 90.43 90.68 90.10 90.19 436,850 -0.10(-0.12%)
Sep 12, 2019 90.47 90.50 89.90 90.29 445,605 +0.07(+0.08%)
Sep 11, 2019 89.20 90.27 88.80 90.22 582,680 +1.04(+1.16%)
Sep 10, 2019 88.28 89.19 88.23 89.19 575,676 +0.74(+0.84%)
Sep 09, 2019 88.12 88.45 87.94 88.45 370,482 +0.60(+0.68%)
Sep 06, 2019 87.77 88.02 87.61 87.85 316,601 +0.28(+0.32%)
Sep 05, 2019 87.36 87.98 87.15 87.57 495,367 +0.66(+0.76%)
Sep 04, 2019 86.57 86.94 86.45 86.91 621,990 +0.83(+0.96%)
Sep 03, 2019 85.98 86.12 85.42 86.08 459,100 -0.37(-0.43%)
Aug 30, 2019 86.60 86.80 86.19 86.46 398,798 +0.25(+0.29%)
Aug 29, 2019 85.85 86.35 85.73 86.20 326,985 +1.02(+1.19%)
Aug 28, 2019 84.39 85.25 84.28 85.19 486,971 +0.67(+0.79%)
Aug 27, 2019 85.39 85.49 84.47 84.52 498,007 -0.61(-0.72%)
Aug 26, 2019 84.99 85.23 84.52 85.12 469,830 +0.74(+0.88%)
Aug 23, 2019 86.17 86.43 84.01 84.39 522,956 -2.10(-2.42%)
Aug 22, 2019 86.55 86.79 85.91 86.48 339,838 +0.20(+0.23%)
Aug 21, 2019 86.34 86.46 86.12 86.28 395,823 +0.72(+0.84%)
Aug 20, 2019 86.26 86.26 85.54 85.56 309,474 -0.80(-0.93%)
Aug 19, 2019 86.27 86.53 86.15 86.36 338,504 +0.85(+1.00%)
Aug 16, 2019 84.60 85.66 84.60 85.51 405,351 +1.29(+1.53%)
Aug 15, 2019 84.42 84.57 83.73 84.22 432,887 +0.11(+0.13%)
Aug 14, 2019 85.34 85.43 84.05 84.11 591,835 -2.33(-2.70%)
Aug 13, 2019 85.48 87.33 85.29 86.44 360,595 +0.88(+1.03%)
Aug 12, 2019 86.22 86.26 85.35 85.56 344,071 -0.99(-1.15%)
Aug 09, 2019 87.00 87.10 86.06 86.55 383,394 -0.69(-0.79%)
Aug 08, 2019 86.13 87.25 86.02 87.24 469,098 +1.55(+1.81%)
Aug 07, 2019 84.66 86.01 83.97 85.69 773,420 +0.30(+0.35%)
Aug 06, 2019 84.92 85.48 84.39 85.39 504,977 +0.77(+0.91%)
Aug 05, 2019 85.92 85.92 83.95 84.62 2,180,512 -2.17(-2.51%)
Aug 02, 2019 87.02 87.26 86.39 86.79 544,684 -0.42(-0.48%)
Aug 01, 2019 88.59 88.96 87.11 87.21 575,018 -1.37(-1.54%)
Jul 31, 2019 89.43 89.56 87.93 88.58 538,714 -0.93(-1.04%)
Jul 30, 2019 89.07 89.51 88.94 89.51 380,368 +0.16(+0.18%)
Jul 29, 2019 89.39 89.45 89.24 89.35 358,211 -0.01(-0.01%)
Jul 26, 2019 88.91 89.42 88.80 89.36 287,171 +0.52(+0.59%)
Jul 25, 2019 89.09 89.22 88.61 88.84 375,052 -0.28(-0.31%)
Jul 24, 2019 88.47 89.12 88.43 89.12 422,771 +0.51(+0.58%)
Jul 23, 2019 88.03 88.64 87.84 88.60 417,197 +0.97(+1.10%)
Jul 22, 2019 88.06 88.13 87.54 87.64 302,072 -0.31(-0.36%)
Jul 19, 2019 88.47 88.70 87.93 87.95 343,157 -0.42(-0.47%)
Jul 18, 2019 88.03 88.46 87.81 88.37 331,539 +0.24(+0.28%)
Jul 17, 2019 88.79 88.79 88.12 88.13 528,152 -0.62(-0.70%)
Jul 16, 2019 88.77 88.91 88.64 88.74 365,159 -0.04(-0.05%)
Jul 15, 2019 89.08 89.08 88.65 88.79 603,481 -0.16(-0.18%)
Jul 12, 2019 88.44 88.99 88.28 88.94 426,159 +0.67(+0.76%)
Jul 11, 2019 88.38 88.39 87.84 88.27 772,348 +0.03(+0.04%)
Jul 10, 2019 88.57 88.60 88.16 88.24 465,602 +0.01(+0.01%)
Jul 09, 2019 88.21 88.32 88.00 88.23 428,823 -0.27(-0.30%)
Jul 08, 2019 88.74 88.85 88.33 88.50 288,083 -0.43(-0.49%)
Jul 05, 2019 88.73 88.96 88.16 88.93 821,509 -0.17(-0.19%)
Jul 03, 2019 88.47 89.11 88.47 89.10 948,081 +0.83(+0.94%)
Jul 02, 2019 88.10 88.33 87.91 88.27 689,679 +0.21(+0.24%)
Jul 01, 2019 88.46 88.67 87.64 88.06 698,855 +0.31(+0.36%)
Jun 28, 2019 87.26 87.88 87.26 87.75 413,398 +0.69(+0.79%)
Jun 27, 2019 86.63 87.12 86.61 87.06 681,759 +0.62(+0.71%)
Jun 26, 2019 87.20 87.20 86.42 86.45 1,522,306 -0.65(-0.75%)
Jun 25, 2019 87.66 87.73 87.05 87.10 743,730 -0.64(-0.72%)
Jun 24, 2019 87.98 88.15 87.73 87.73 407,878 -0.21(-0.24%)
Jun 21, 2019 88.14 88.25 87.76 87.94 463,636 -0.25(-0.28%)
Jun 20, 2019 88.09 88.30 87.51 88.19 524,757 +0.66(+0.75%)
Jun 19, 2019 87.36 87.65 87.10 87.53 782,275 +0.21(+0.24%)
Jun 18, 2019 87.08 87.76 87.08 87.32 794,402 +0.61(+0.70%)
Jun 17, 2019 87.13 87.18 86.67 86.72 365,271 -0.40(-0.46%)
Jun 14, 2019 87.29 87.31 86.87 87.12 438,048 -0.16(-0.18%)
Jun 13, 2019 87.10 87.41 86.88 87.27 571,035 +0.36(+0.42%)
Jun 12, 2019 86.64 87.00 86.64 86.91 540,326 +0.26(+0.30%)
Jun 11, 2019 86.92 87.27 86.53 86.65 1,206,029 +0.00(+0.00%)
Jun 10, 2019 86.92 87.00 86.53 86.65 355,309 +0.05(+0.06%)
Jun 07, 2019 86.36 87.02 86.36 86.60 542,036 +0.48(+0.56%)
Jun 06, 2019 85.86 86.32 85.63 86.11 801,072 +0.35(+0.40%)
Jun 05, 2019 85.33 85.78 84.94 85.77 476,786 +0.73(+0.86%)
Jun 04, 2019 84.25 85.05 84.15 85.03 754,489 +1.40(+1.67%)
Jun 03, 2019 82.92 83.81 82.88 83.63 753,605 +0.75(+0.91%)
May 31, 2019 83.04 83.14 82.67 82.88 675,406 -0.77(-0.92%)
May 30, 2019 83.81 84.17 83.37 83.65 399,944 -0.04(-0.05%)
May 29, 2019 83.91 84.01 83.27 83.69 625,213 -0.48(-0.58%)
May 28, 2019 85.35 85.53 84.18 84.18 507,456 -1.15(-1.35%)
May 24, 2019 85.47 85.49 85.00 85.33 505,715 +0.31(+0.37%)
May 23, 2019 85.42 85.42 84.60 85.02 1,084,082 -0.90(-1.05%)
May 22, 2019 85.91 86.10 85.72 85.92 390,020 -0.22(-0.25%)
May 21, 2019 85.66 86.20 85.61 86.13 308,715 +0.83(+0.97%)
May 20, 2019 85.32 85.77 85.12 85.30 364,330 -0.25(-0.29%)
May 17, 2019 85.47 86.17 85.41 85.55 377,783 -0.45(-0.52%)
May 16, 2019 85.70 86.46 85.62 86.00 486,242 +0.51(+0.60%)
May 15, 2019 84.90 85.67 84.73 85.49 407,867 +0.19(+0.22%)
May 14, 2019 84.96 85.71 84.90 85.30 505,075 +0.51(+0.60%)
May 13, 2019 85.23 85.35 84.45 84.79 837,080 -1.61(-1.86%)
May 10, 2019 85.76 86.62 84.94 86.40 655,973 +0.41(+0.47%)
May 09, 2019 85.55 86.15 85.09 85.99 493,533 -0.10(-0.11%)
May 08, 2019 86.28 86.64 86.04 86.09 1,703,342 -0.31(-0.36%)
May 07, 2019 87.05 87.12 85.86 86.40 704,889 -1.30(-1.48%)
May 06, 2019 87.10 87.85 87.02 87.70 664,708 -0.36(-0.41%)
May 03, 2019 87.52 88.11 87.52 88.06 409,708 +0.85(+0.97%)
May 02, 2019 86.81 87.31 86.64 87.21 463,981 +0.34(+0.39%)
May 01, 2019 87.78 87.78 86.86 86.88 556,340 -0.89(-1.01%)
Apr 30, 2019 87.44 87.84 87.09 87.77 473,796 +0.36(+0.42%)
Apr 29, 2019 87.48 87.64 87.37 87.40 560,472 -0.01(-0.01%)
Apr 26, 2019 86.91 87.45 86.90 87.41 572,458 +0.55(+0.64%)
Apr 25, 2019 87.20 87.28 86.43 86.86 613,819 -0.74(-0.85%)
Apr 24, 2019 87.61 87.91 87.43 87.60 538,533 +0.04(+0.05%)
Apr 23, 2019 87.00 87.68 86.89 87.56 492,391 +0.66(+0.76%)
Apr 22, 2019 87.12 87.20 86.72 86.90 644,487 -0.41(-0.47%)
Apr 18, 2019 87.26 87.44 87.00 87.31 657,939 +0.27(+0.31%)
Apr 17, 2019 87.70 87.70 86.96 87.04 660,117 -0.46(-0.52%)
Apr 16, 2019 87.63 87.65 87.25 87.50 510,465 +0.10(+0.11%)
Apr 15, 2019 87.63 87.71 87.28 87.40 350,860 -0.16(-0.19%)
Apr 12, 2019 87.41 87.59 87.18 87.57 456,208 +0.42(+0.49%)
Apr 11, 2019 86.94 87.20 86.83 87.14 635,616 +0.33(+0.38%)
Apr 10, 2019 86.53 86.84 86.44 86.81 688,652 +0.41(+0.47%)
Apr 09, 2019 87.03 87.03 86.26 86.41 534,969 -0.88(-1.01%)
Apr 08, 2019 87.20 87.31 86.95 87.29 509,152 +0.00(+0.00%)
Apr 05, 2019 86.94 87.30 86.81 87.29 534,055 +0.50(+0.58%)
Apr 04, 2019 86.52 86.85 86.43 86.79 463,213 +0.38(+0.44%)
Apr 03, 2019 86.58 86.64 86.18 86.41 689,642 +0.16(+0.18%)
Apr 02, 2019 86.62 86.62 86.09 86.25 659,209 -0.41(-0.48%)
Apr 01, 2019 86.35 86.73 86.18 86.67 1,037,083 +0.73(+0.84%)
Mar 29, 2019 85.88 86.05 85.62 85.94 519,365 +0.36(+0.42%)
Mar 28, 2019 85.27 85.71 85.00 85.58 574,326 +0.49(+0.58%)
Mar 27, 2019 85.09 85.29 84.59 85.09 476,997 +0.01(+0.01%)
Mar 26, 2019 84.64 85.28 84.62 85.08 848,377 +0.87(+1.04%)
Mar 25, 2019 83.99 84.55 83.76 84.20 637,737 +0.11(+0.13%)
Mar 22, 2019 85.15 85.27 84.06 84.09 871,122 -1.40(-1.64%)
Mar 21, 2019 84.37 85.65 84.33 85.49 1,588,569 +1.01(+1.20%)
Mar 20, 2019 85.09 85.22 84.29 84.48 1,456,369 -0.68(-0.80%)
Mar 19, 2019 85.78 85.92 84.86 85.16 720,533 -0.37(-0.43%)
Mar 18, 2019 85.19 85.54 85.06 85.54 417,275 +0.45(+0.53%)
Mar 15, 2019 85.05 85.41 84.90 85.09 1,806,211 +0.18(+0.21%)
Mar 14, 2019 84.97 85.05 84.62 84.90 1,681,434 -0.12(-0.14%)
Mar 13, 2019 84.87 85.19 84.83 85.02 456,418 +0.33(+0.39%)
Mar 12, 2019 84.64 84.86 84.54 84.70 567,003 +0.16(+0.19%)
Mar 11, 2019 83.67 84.54 83.67 84.53 516,872 +1.01(+1.20%)
Mar 08, 2019 83.30 83.55 83.04 83.53 644,052 -0.14(-0.16%)
Mar 07, 2019 84.22 84.22 83.50 83.67 562,869 -0.63(-0.74%)
Mar 06, 2019 84.84 84.88 84.22 84.29 1,002,281 -0.58(-0.69%)
Mar 05, 2019 85.21 85.25 84.84 84.88 1,593,508 -0.30(-0.35%)
Mar 04, 2019 85.59 85.69 84.50 85.18 824,796 -0.21(-0.24%)
Mar 01, 2019 85.73 85.84 84.99 85.38 580,437 +0.11(+0.13%)
Feb 28, 2019 85.40 85.58 85.22 85.27 723,125 -0.17(-0.20%)
Feb 27, 2019 85.09 85.51 84.95 85.45 564,075 +0.21(+0.24%)
Feb 26, 2019 85.54 85.68 85.22 85.24 756,432 -0.30(-0.35%)
Feb 25, 2019 85.96 86.06 85.43 85.54 553,832 -0.13(-0.15%)
Feb 22, 2019 85.40 85.69 85.20 85.67 1,451,501 +0.43(+0.50%)
Feb 21, 2019 85.07 85.33 84.89 85.24 596,058 -0.02(-0.02%)
Feb 20, 2019 84.96 85.37 84.82 85.26 714,317 +0.25(+0.29%)
Feb 19, 2019 84.50 85.17 84.45 85.01 821,656 +0.31(+0.37%)
Feb 15, 2019 84.16 84.71 84.16 84.70 587,182 +0.98(+1.17%)
Feb 14, 2019 83.76 84.10 83.46 83.72 765,102 -0.43(-0.51%)
Feb 13, 2019 83.98 84.27 83.76 84.15 634,134 +0.34(+0.41%)
Feb 12, 2019 83.30 83.93 83.23 83.80 938,549 +0.92(+1.11%)
Feb 11, 2019 82.66 82.94 82.43 82.88 728,502 +0.35(+0.43%)
Feb 08, 2019 82.32 82.56 81.89 82.53 686,384 +0.01(+0.01%)
Feb 07, 2019 82.25 82.61 81.93 82.52 955,077 +0.01(+0.01%)
Feb 06, 2019 82.59 82.69 82.33 82.51 1,626,920 -0.20(-0.24%)
Feb 05, 2019 82.39 82.78 82.28 82.71 1,096,623 +0.29(+0.35%)
Feb 04, 2019 81.89 82.42 81.55 82.42 1,225,322 +0.53(+0.65%)
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.