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

SPDR S&P 500 ETF Trust (NY: SPY )

544.71 +0.49 (+0.09%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jul 1, 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 (%)
May 31, 2007 117.45 117.57 116.98 117.13 150,368,656 -0.12(-0.10%)
May 30, 2007 115.78 117.30 115.62 117.25 169,246,880 +0.95(+0.81%)
May 29, 2007 116.14 116.50 115.70 116.31 107,363,192 +0.42(+0.36%)
May 25, 2007 115.77 116.14 115.50 115.89 109,048,264 +0.48(+0.42%)
May 24, 2007 116.53 117.05 115.16 115.40 245,772,080 -1.05(-0.91%)
May 23, 2007 116.95 117.27 116.40 116.46 175,122,368 +0.02(+0.01%)
May 22, 2007 116.72 117.01 116.41 116.44 107,535,704 -0.09(-0.08%)
May 21, 2007 116.57 117.06 116.50 116.53 228,639,456 -0.06(-0.05%)
May 18, 2007 116.05 116.60 115.98 116.60 129,825,768 +1.01(+0.87%)
May 17, 2007 115.67 116.09 115.44 115.59 132,928,000 -0.23(-0.20%)
May 16, 2007 115.15 115.84 114.89 115.82 150,091,424 +0.79(+0.68%)
May 15, 2007 115.15 115.87 114.74 115.03 236,620,448 +0.03(+0.03%)
May 14, 2007 115.31 115.59 114.43 115.00 141,432,848 -0.25(-0.22%)
May 11, 2007 114.49 115.31 114.38 115.25 148,451,696 +0.98(+0.86%)
May 10, 2007 115.31 115.37 114.04 114.27 201,154,512 -1.21(-1.05%)
May 09, 2007 115.09 116.75 114.88 115.48 134,751,456 +0.31(+0.27%)
May 08, 2007 115.02 115.30 114.69 115.17 106,456,272 -0.15(-0.13%)
May 07, 2007 115.27 115.51 115.21 115.32 83,363,384 +0.02(+0.02%)
May 04, 2007 115.19 115.45 114.76 115.30 126,196,648 +0.44(+0.38%)
May 03, 2007 114.73 114.90 113.87 114.86 114,984,320 +0.62(+0.54%)
May 02, 2007 113.75 114.56 113.64 114.24 114,115,392 +0.66(+0.59%)
May 01, 2007 113.39 114.19 112.81 113.58 175,955,152 +0.29(+0.26%)
Apr 30, 2007 114.32 114.40 113.23 113.29 132,056,680 -0.95(-0.83%)
Apr 27, 2007 113.90 114.40 113.71 114.23 141,618,912 -0.09(-0.08%)
Apr 26, 2007 114.20 114.44 113.91 114.33 116,162,800 +0.13(+0.11%)
Apr 25, 2007 113.62 114.33 113.08 114.20 142,875,744 +1.04(+0.92%)
Apr 24, 2007 113.24 113.37 112.55 113.16 149,839,008 +0.05(+0.04%)
Apr 23, 2007 113.35 113.62 113.04 113.11 101,124,592 -0.43(-0.38%)
Apr 20, 2007 113.23 113.54 112.34 113.54 162,465,728 +1.06(+0.94%)
Apr 19, 2007 111.96 112.61 111.81 112.48 135,270,416 -0.03(-0.03%)
Apr 18, 2007 112.00 112.84 111.97 112.51 115,641,976 +0.14(+0.12%)
Apr 17, 2007 112.28 112.61 112.03 112.37 141,940,160 +0.30(+0.27%)
Apr 16, 2007 111.41 112.19 111.40 112.07 108,914,224 +1.05(+0.95%)
Apr 13, 2007 110.70 111.02 110.29 111.02 111,489,248 +0.50(+0.46%)
Apr 12, 2007 109.81 110.71 109.51 110.52 152,425,344 +0.49(+0.44%)
Apr 11, 2007 110.64 110.67 109.66 110.03 139,268,624 -0.45(-0.41%)
Apr 10, 2007 110.26 110.66 110.22 110.48 74,127,336 +0.13(+0.12%)
Apr 09, 2007 110.51 110.62 110.12 110.35 66,801,552 +0.15(+0.14%)
Apr 05, 2007 109.76 110.35 109.71 110.19 61,289,496 +0.30(+0.27%)
Apr 04, 2007 109.77 109.97 109.37 109.90 83,779,864 +0.12(+0.11%)
Apr 03, 2007 109.22 110.00 109.18 109.77 107,884,712 +1.17(+1.08%)
Apr 02, 2007 108.61 108.83 107.64 108.61 103,937,872 +0.12(+0.11%)
Mar 30, 2007 108.67 109.12 107.38 108.48 167,812,256 +0.02(+0.02%)
Mar 29, 2007 108.89 108.95 107.86 108.46 182,533,888 +0.11(+0.11%)
Mar 28, 2007 108.59 108.84 107.92 108.34 200,170,816 -0.80(-0.73%)
Mar 27, 2007 109.34 109.37 108.78 109.14 131,178,256 -0.26(-0.24%)
Mar 26, 2007 109.63 109.74 108.55 109.40 148,967,280 -0.14(-0.13%)
Mar 23, 2007 109.46 109.86 109.36 109.54 97,415,032 +0.16(+0.15%)
Mar 22, 2007 109.61 109.77 109.09 109.38 155,695,072 -0.08(-0.08%)
Mar 21, 2007 107.80 109.74 107.58 109.47 200,618,320 +1.77(+1.65%)
Mar 20, 2007 107.02 107.76 106.92 107.70 108,188,568 +0.59(+0.55%)
Mar 19, 2007 106.39 107.21 105.84 107.11 125,932,792 +1.28(+1.20%)
Mar 16, 2007 106.43 106.67 105.52 105.83 159,073,648 -0.72(-0.67%)
Mar 15, 2007 106.17 106.95 106.04 106.55 173,323,056 +0.14(+0.14%)
Mar 14, 2007 105.75 106.47 104.47 106.41 303,454,272 +0.79(+0.75%)
Mar 13, 2007 107.71 107.54 105.46 105.62 248,813,696 -2.09(-1.94%)
Mar 12, 2007 107.15 107.98 107.08 107.71 105,207,216 +0.16(+0.15%)
Mar 09, 2007 107.95 108.04 107.02 107.55 141,061,488 +0.03(+0.03%)
Mar 08, 2007 107.37 107.84 107.01 107.52 154,316,032 +0.90(+0.85%)
Mar 07, 2007 106.64 107.31 106.50 106.62 150,785,648 -0.11(-0.10%)
Mar 06, 2007 106.02 107.05 105.21 106.72 187,631,872 +1.79(+1.71%)
Mar 05, 2007 105.37 106.63 104.92 104.93 188,395,136 -1.01(-0.95%)
Mar 02, 2007 106.99 107.46 105.93 105.94 212,822,128 -1.41(-1.31%)
Mar 01, 2007 106.45 107.91 105.47 107.34 278,593,600 -0.32(-0.30%)
Feb 28, 2007 107.25 108.47 106.80 107.67 232,396,928 +1.09(+1.02%)
Feb 27, 2007 109.92 110.16 106.19 106.57 359,592,544 -4.32(-3.89%)
Feb 26, 2007 111.41 111.50 110.58 110.89 90,737,456 -0.12(-0.10%)
Feb 23, 2007 111.34 111.38 110.58 111.00 94,207,312 -0.43(-0.39%)
Feb 22, 2007 111.58 111.86 110.90 111.44 103,509,224 -0.08(-0.08%)
Feb 21, 2007 111.25 111.59 111.04 111.52 83,736,504 -0.05(-0.04%)
Feb 20, 2007 111.20 111.69 110.06 111.57 74,495,600 +0.24(+0.21%)
Feb 16, 2007 111.11 111.36 110.95 111.33 52,152,208 -0.05(-0.05%)
Feb 15, 2007 111.29 111.50 111.10 111.39 50,678,836 +0.15(+0.13%)
Feb 14, 2007 110.62 111.46 110.61 111.24 86,443,896 +0.72(+0.66%)
Feb 13, 2007 109.83 110.70 109.83 110.52 83,900,360 +0.92(+0.84%)
Feb 12, 2007 109.97 110.04 109.39 109.59 85,942,872 -0.38(-0.34%)
Feb 09, 2007 110.83 111.03 109.54 109.97 103,518,776 -0.83(-0.74%)
Feb 08, 2007 110.61 110.87 110.22 110.79 92,467,960 -0.14(-0.13%)
Feb 07, 2007 110.87 111.05 110.45 110.94 72,882,824 +0.25(+0.22%)
Feb 06, 2007 110.75 110.80 110.26 110.69 74,717,472 +0.03(+0.03%)
Feb 05, 2007 110.55 110.73 110.27 110.66 55,983,680 +0.03(+0.03%)
Feb 02, 2007 110.58 110.74 110.30 110.63 64,934,780 +0.15(+0.14%)
Feb 01, 2007 110.12 110.52 109.94 110.48 90,725,336 +0.66(+0.60%)
Jan 31, 2007 108.96 110.11 108.79 109.82 120,274,456 +0.73(+0.67%)
Jan 30, 2007 108.75 109.14 108.53 109.09 92,161,400 +0.56(+0.52%)
Jan 29, 2007 108.63 109.09 108.28 108.52 86,543,840 -0.08(-0.08%)
Jan 26, 2007 108.92 108.98 108.16 108.61 97,630,000 -0.08(-0.07%)
Jan 25, 2007 109.89 109.95 108.49 108.68 96,325,224 -1.29(-1.17%)
Jan 24, 2007 109.22 110.00 109.18 109.97 73,183,360 +0.88(+0.80%)
Jan 23, 2007 108.68 109.31 108.53 109.09 70,768,712 +0.32(+0.30%)
Jan 22, 2007 109.30 109.32 108.43 108.77 78,880,376 -0.34(-0.31%)
Jan 19, 2007 108.89 109.32 108.83 109.11 74,582,384 +0.21(+0.20%)
Jan 18, 2007 109.38 109.44 108.72 108.89 89,294,504 -0.37(-0.34%)
Jan 17, 2007 109.13 109.60 109.04 109.26 65,764,144 +0.05(+0.04%)
Jan 16, 2007 109.30 109.58 109.04 109.22 58,749,264 -0.21(-0.20%)
Jan 12, 2007 108.57 109.43 108.57 109.43 75,436,352 +0.83(+0.76%)
Jan 11, 2007 108.15 108.96 108.10 108.61 72,688,968 +0.47(+0.44%)
Jan 10, 2007 107.40 108.15 107.18 108.13 94,805,648 +0.36(+0.33%)
Jan 09, 2007 107.95 108.18 107.26 107.77 99,062,656 -0.09(-0.09%)
Jan 08, 2007 107.58 108.03 107.15 107.86 93,793,944 +0.50(+0.46%)
Jan 05, 2007 107.97 108.02 107.25 107.37 100,328,040 -0.86(-0.80%)
Jan 04, 2007 107.89 108.52 107.42 108.23 91,148,000 +0.23(+0.21%)
Jan 03, 2007 108.67 109.14 107.39 108.00 124,100,824 -0.19(-0.18%)
Dec 29, 2006 108.56 108.89 108.05 108.19 59,507,156 -0.45(-0.42%)
Dec 28, 2006 108.80 109.02 108.47 108.64 48,810,812 -0.23(-0.21%)
Dec 27, 2006 108.38 108.94 108.35 108.87 52,006,520 +0.71(+0.66%)
Dec 26, 2006 107.57 108.19 107.55 108.16 42,799,124 +0.63(+0.59%)
Dec 22, 2006 108.21 108.22 107.47 107.53 81,251,560 -0.66(-0.61%)
Dec 21, 2006 108.69 108.81 107.96 108.19 63,744,540 -0.40(-0.37%)
Dec 20, 2006 108.70 108.99 108.49 108.59 54,285,692 -0.06(-0.06%)
Dec 19, 2006 108.14 108.91 107.86 108.65 85,112,488 +0.21(+0.19%)
Dec 18, 2006 108.89 109.16 108.29 108.44 64,082,516 -0.30(-0.27%)
Dec 15, 2006 108.97 109.16 108.67 108.74 92,750,048 -0.60(-0.55%)
Dec 14, 2006 108.38 109.43 108.36 109.34 84,786,168 +0.95(+0.88%)
Dec 13, 2006 108.66 108.74 108.15 108.38 72,675,224 +0.11(+0.11%)
Dec 12, 2006 108.24 108.38 107.64 108.27 101,382,664 -0.08(-0.08%)
Dec 11, 2006 108.04 108.55 107.98 108.35 52,069,744 +0.31(+0.29%)
Dec 08, 2006 107.82 108.41 107.55 108.04 104,225,880 +0.20(+0.18%)
Dec 07, 2006 108.51 108.71 107.80 107.84 82,264,312 -0.47(-0.44%)
Dec 06, 2006 108.38 108.54 108.10 108.31 69,709,232 -0.09(-0.08%)
Dec 05, 2006 108.15 108.45 107.92 108.41 96,049,688 +0.47(+0.43%)
Dec 04, 2006 107.15 108.14 107.13 107.94 114,946,048 +0.82(+0.76%)
Dec 01, 2006 106.82 107.46 106.17 107.12 165,125,504 -0.24(-0.22%)
Nov 30, 2006 107.26 107.76 106.77 107.36 109,951,952 +0.05(+0.04%)
Nov 29, 2006 106.55 107.36 106.51 107.31 117,852,736 +1.11(+1.04%)
Nov 28, 2006 105.61 106.31 105.51 106.21 139,606,304 +0.46(+0.43%)
Nov 27, 2006 107.17 107.22 105.72 105.75 110,667,944 -1.47(-1.37%)
Nov 24, 2006 107.14 107.60 107.11 107.22 40,575,976 -0.44(-0.40%)
Nov 22, 2006 107.53 107.84 107.34 107.66 59,564,880 +0.21(+0.20%)
Nov 21, 2006 107.33 107.47 107.18 107.44 67,241,576 +0.11(+0.10%)
Nov 20, 2006 107.18 107.52 106.91 107.34 90,546,664 +0.06(+0.06%)
Nov 17, 2006 106.90 107.28 106.75 107.28 73,768,728 +0.03(+0.03%)
Nov 16, 2006 107.29 107.47 106.56 107.25 100,448,728 +0.28(+0.26%)
Nov 15, 2006 106.63 107.30 106.60 106.97 100,148,712 +0.31(+0.29%)
Nov 14, 2006 106.17 106.76 105.52 106.66 126,582,488 +0.79(+0.75%)
Nov 13, 2006 105.56 106.22 105.48 105.87 77,750,864 +0.26(+0.25%)
Nov 10, 2006 105.53 105.69 105.21 105.61 64,128,196 +0.05(+0.04%)
Nov 09, 2006 106.20 106.30 105.35 105.56 125,551,544 -0.56(-0.53%)
Nov 08, 2006 105.43 106.23 104.56 106.12 114,559,240 +0.23(+0.22%)
Nov 07, 2006 105.58 106.17 105.43 105.89 82,940,264 +0.41(+0.38%)
Nov 06, 2006 104.63 105.64 104.62 105.49 82,862,768 +1.18(+1.13%)
Nov 03, 2006 104.87 104.96 103.61 104.31 93,390,000 -0.18(-0.18%)
Nov 02, 2006 104.29 104.67 104.17 104.50 79,445,192 -0.06(-0.06%)
Nov 01, 2006 105.59 105.66 104.45 104.56 108,652,664 -0.71(-0.67%)
Oct 31, 2006 105.48 105.62 104.85 105.27 93,304,128 -0.02(-0.02%)
Oct 30, 2006 105.17 105.58 104.97 105.28 65,079,292 -0.08(-0.07%)
Oct 27, 2006 105.89 106.00 105.14 105.36 105,028,800 -0.66(-0.63%)
Oct 26, 2006 105.93 106.19 105.41 106.02 87,501,616 +0.33(+0.31%)
Oct 25, 2006 105.23 105.74 105.05 105.69 105,690,208 +0.36(+0.34%)
Oct 24, 2006 104.88 105.37 104.83 105.33 69,685,936 +0.31(+0.30%)
Oct 23, 2006 104.50 105.27 104.20 105.02 86,682,200 +0.48(+0.46%)
Oct 20, 2006 104.52 104.62 104.15 104.54 62,960,600 +0.02(+0.02%)
Oct 19, 2006 104.20 104.57 104.08 104.52 83,856,408 +0.17(+0.16%)
Oct 18, 2006 104.70 104.94 103.97 104.35 113,700,560 +0.14(+0.13%)
Oct 17, 2006 104.29 104.43 103.65 104.21 118,568,216 -0.33(-0.31%)
Oct 16, 2006 104.30 104.70 104.22 104.54 55,334,172 +0.16(+0.15%)
Oct 13, 2006 104.02 104.44 103.93 104.38 70,610,848 +0.27(+0.26%)
Oct 12, 2006 103.48 104.20 103.44 104.11 77,450,984 +0.89(+0.87%)
Oct 11, 2006 103.01 103.46 102.60 103.22 136,229,040 -0.12(-0.12%)
Oct 10, 2006 103.22 103.48 103.01 103.34 73,862,456 +0.14(+0.13%)
Oct 09, 2006 103.02 103.36 102.86 103.20 53,899,152 +0.06(+0.06%)
Oct 06, 2006 103.10 103.21 102.68 103.14 85,073,224 -0.13(-0.13%)
Oct 05, 2006 103.07 103.45 95.76 103.27 79,370,448 +0.20(+0.19%)
Oct 04, 2006 101.78 103.14 101.67 103.07 105,883,416 +1.19(+1.17%)
Oct 03, 2006 101.52 102.27 101.34 101.88 95,696,000 +0.21(+0.21%)
Oct 02, 2006 102.02 102.24 101.10 101.67 68,646,616 -0.38(-0.37%)
Sep 29, 2006 102.22 102.33 101.97 102.05 62,790,436 -0.08(-0.08%)
Sep 28, 2006 102.17 102.36 101.82 102.13 76,703,432 -0.04(-0.04%)
Sep 27, 2006 101.84 102.35 101.81 102.17 107,903,160 +0.12(+0.12%)
Sep 26, 2006 101.22 102.06 101.15 102.05 96,883,368 +0.84(+0.83%)
Sep 25, 2006 100.64 101.49 100.12 101.21 120,801,712 +0.77(+0.77%)
Sep 22, 2006 100.53 100.60 100.08 100.44 86,348,808 -0.31(-0.30%)
Sep 21, 2006 101.31 101.42 100.40 100.74 116,411,304 -0.49(-0.48%)
Sep 20, 2006 101.03 101.43 100.89 101.23 98,439,592 +0.54(+0.53%)
Sep 19, 2006 100.94 100.94 100.13 100.70 120,546,320 -0.25(-0.25%)
Sep 18, 2006 100.90 101.14 100.58 100.95 83,977,224 +0.14(+0.14%)
Sep 15, 2006 101.08 101.14 100.60 100.81 100,404,360 -0.21(-0.20%)
Sep 14, 2006 100.81 101.03 100.65 101.02 75,665,944 +0.01(+0.01%)
Sep 13, 2006 100.57 101.19 100.48 101.01 82,344,160 +0.41(+0.40%)
Sep 12, 2006 99.74 100.72 99.60 100.61 91,464,896 +0.98(+0.98%)
Sep 11, 2006 99.21 99.84 98.92 99.63 89,659,704 +0.10(+0.10%)
Sep 08, 2006 99.38 99.67 99.19 99.53 59,032,132 +0.28(+0.28%)
Sep 07, 2006 99.37 99.75 99.03 99.25 112,967,152 -0.46(-0.46%)
Sep 06, 2006 100.17 100.20 99.57 99.70 70,416,600 -0.89(-0.88%)
Sep 05, 2006 100.47 100.73 100.23 100.59 68,522,784 +0.19(+0.19%)
Sep 01, 2006 100.19 100.52 99.96 100.40 63,876,876 +0.60(+0.60%)
Aug 31, 2006 99.96 100.07 99.76 99.80 49,099,832 -0.02(-0.02%)
Aug 30, 2006 99.98 100.11 99.74 99.82 65,516,616 +0.06(+0.06%)
Aug 29, 2006 99.69 99.95 99.17 99.76 80,905,864 +0.11(+0.12%)
Aug 28, 2006 99.05 99.94 99.04 99.64 68,954,744 +0.47(+0.48%)
Aug 25, 2006 99.04 99.51 98.97 99.17 54,658,352 +0.12(+0.12%)
Aug 24, 2006 99.31 99.39 98.86 99.05 75,894,488 -0.08(-0.08%)
Aug 23, 2006 99.45 99.65 98.70 99.13 87,167,568 -0.28(-0.28%)
Aug 22, 2006 99.27 99.71 99.07 99.41 79,637,480 -0.01(-0.01%)
Aug 21, 2006 99.45 99.53 99.16 99.41 55,151,440 -0.43(-0.43%)
Aug 18, 2006 99.46 99.84 99.00 99.84 76,297,520 +0.50(+0.51%)
Aug 17, 2006 98.99 99.60 98.93 99.34 92,927,144 +0.18(+0.18%)
Aug 16, 2006 98.72 99.23 98.58 99.15 93,902,712 +0.89(+0.90%)
Aug 15, 2006 97.95 98.45 97.71 98.27 89,203,000 +1.16(+1.20%)
Aug 14, 2006 97.50 97.91 96.96 97.11 75,714,504 +0.08(+0.08%)
Aug 11, 2006 97.15 97.18 96.56 97.03 62,152,836 -0.28(-0.28%)
Aug 10, 2006 96.66 97.41 96.47 97.31 90,740,912 +0.30(+0.31%)
Aug 09, 2006 97.94 98.25 96.73 97.01 103,292,456 -0.33(-0.34%)
Aug 08, 2006 97.93 98.14 96.98 97.34 118,961,432 -0.41(-0.42%)
Aug 07, 2006 97.54 97.85 97.33 97.75 59,401,000 -0.19(-0.20%)
Aug 04, 2006 98.60 98.88 97.39 97.94 126,048,168 -0.17(-0.17%)
Aug 03, 2006 97.28 98.21 97.14 98.11 83,384,920 +0.26(+0.27%)
Aug 02, 2006 97.47 98.14 97.44 97.85 84,796,112 +0.66(+0.68%)
Aug 01, 2006 97.28 97.31 96.72 97.19 85,371,928 -0.48(-0.49%)
Jul 31, 2006 97.54 97.76 96.68 97.67 64,910,172 -0.10(-0.10%)
Jul 28, 2006 97.03 97.89 96.92 97.77 107,514,656 +0.97(+1.00%)
Jul 27, 2006 97.28 97.55 96.41 96.80 114,216,560 -0.09(-0.09%)
Jul 26, 2006 96.71 97.37 96.40 96.89 110,641,904 +0.13(+0.13%)
Jul 25, 2006 96.24 97.25 96.05 96.76 124,985,160 +0.34(+0.36%)
Jul 24, 2006 95.07 96.50 95.07 96.42 121,582,624 +1.73(+1.82%)
Jul 21, 2006 95.44 95.64 94.59 94.69 133,150,352 -0.67(-0.70%)
Jul 20, 2006 96.35 96.49 95.24 95.37 147,041,760 -0.66(-0.68%)
Jul 19, 2006 94.87 96.46 94.52 96.02 175,077,584 +1.31(+1.39%)
Jul 18, 2006 94.54 94.77 93.50 94.71 161,889,104 +0.48(+0.51%)
Jul 17, 2006 94.35 94.81 94.08 94.23 106,363,016 -0.14(-0.15%)
Jul 14, 2006 94.85 94.93 93.84 94.36 135,132,128 -0.37(-0.39%)
Jul 13, 2006 95.88 96.01 94.73 94.73 134,019,896 -1.57(-1.63%)
Jul 12, 2006 97.18 97.33 96.05 96.30 108,024,880 -1.04(-1.07%)
Jul 11, 2006 96.73 97.34 96.21 97.34 96,389,744 +0.43(+0.44%)
Jul 10, 2006 96.98 97.35 96.57 96.91 79,773,352 +0.18(+0.19%)
Jul 07, 2006 97.17 97.45 96.48 96.73 106,846,424 -0.63(-0.65%)
Jul 06, 2006 97.18 97.67 97.08 97.36 67,130,704 +0.28(+0.29%)
Jul 05, 2006 97.24 97.37 96.66 97.08 91,173,920 -0.56(-0.57%)
Jul 03, 2006 97.35 97.79 97.26 97.63 31,331,666 +0.44(+0.45%)
Jun 30, 2006 97.38 97.53 96.99 97.20 70,982,464 -0.03(-0.03%)
Jun 29, 2006 95.63 97.29 95.63 97.23 144,900,944 +1.93(+2.02%)
Jun 28, 2006 94.88 95.32 94.46 95.30 81,637,712 +0.64(+0.68%)
Jun 27, 2006 95.50 95.72 94.56 94.66 91,340,152 -0.83(-0.86%)
Jun 26, 2006 95.08 95.54 94.92 95.49 49,617,004 +0.42(+0.44%)
Jun 23, 2006 94.98 95.72 94.75 95.07 70,830,496 -0.02(-0.02%)
Jun 22, 2006 95.46 95.54 94.76 95.08 98,148,872 -0.42(-0.44%)
Jun 21, 2006 94.73 96.03 94.70 95.50 98,223,096 +0.70(+0.74%)
Jun 20, 2006 94.74 95.35 94.52 94.80 85,757,808 +0.32(+0.34%)
Jun 19, 2006 95.80 95.86 94.39 94.48 125,409,792 -0.75(-0.79%)
Jun 16, 2006 95.64 95.92 95.08 95.23 123,382,464 -1.12(-1.17%)
Jun 15, 2006 94.67 96.53 94.62 96.35 175,766,352 +2.00(+2.12%)
Jun 14, 2006 93.59 94.45 93.46 94.35 214,210,560 +0.73(+0.78%)
Jun 13, 2006 94.56 95.37 93.62 93.62 243,066,688 -1.10(-1.16%)
Jun 12, 2006 96.17 96.21 94.59 94.72 125,480,728 -1.04(-1.08%)
Jun 09, 2006 96.53 96.99 95.72 95.76 124,316,672 -0.31(-0.32%)
Jun 08, 2006 95.94 96.64 94.63 96.07 268,281,968 -0.08(-0.09%)
Jun 07, 2006 96.95 97.52 96.10 96.15 142,219,920 -0.73(-0.75%)
Jun 06, 2006 97.18 97.31 96.08 96.88 170,831,296 -0.24(-0.24%)
Jun 05, 2006 98.39 98.44 96.85 97.11 112,717,536 -1.44(-1.46%)
Jun 02, 2006 98.73 98.88 98.03 98.55 120,035,568 +0.21(+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.