S&P DEP RECEIPTS (NY: SPY)
198.64 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 142.14 142.42 141.66 142.15 136,568,288 +0.04(+0.02%)
Nov 29, 2012 141.99 142.51 141.37 142.12 150,908,275 +0.66(+0.47%)
Nov 28, 2012 139.76 141.54 139.00 141.46 176,851,451 +1.13(+0.81%)
Nov 27, 2012 140.91 141.39 140.24 140.33 127,865,981 -0.72(-0.51%)
Nov 26, 2012 140.65 141.36 140.19 141.05 99,656,978 -0.30(-0.21%)
Nov 24, 2012 140.13 141.35 140.04 141.35 65,409,145 +0.00(+0.00%)
Nov 23, 2012 140.13 141.40 140.04 141.35 65,409,145 +1.90(+1.36%)
Nov 21, 2012 139.31 139.57 139.03 139.45 81,710,736 +0.26(+0.19%)
Nov 20, 2012 138.91 139.42 138.08 139.19 119,438,942 +0.06(+0.04%)
Nov 19, 2012 137.90 139.15 136.41 139.13 151,406,773 +2.76(+2.02%)
Nov 16, 2012 135.90 136.64 134.70 136.37 239,483,819 +0.67(+0.49%)
Nov 15, 2012 135.98 136.49 135.18 135.70 177,974,214 -0.23(-0.17%)
Nov 14, 2012 138.21 138.43 135.62 135.93 191,387,077 -1.86(-1.35%)
Nov 13, 2012 137.54 139.25 137.36 137.79 122,899,537 -0.48(-0.34%)
Nov 12, 2012 138.59 138.81 137.96 138.26 97,304,978 +0.10(+0.08%)
Nov 09, 2012 137.62 139.44 137.55 138.16 201,055,214 +0.12(+0.09%)
Nov 08, 2012 139.72 140.41 137.93 138.04 181,379,211 -1.68(-1.20%)
Nov 07, 2012 141.66 141.68 139.06 139.72 264,027,724 -3.24(-2.27%)
Nov 06, 2012 142.22 143.52 142.13 142.96 106,593,058 +1.11(+0.78%)
Nov 05, 2012 141.35 142.17 140.93 141.85 97,782,409 +0.29(+0.20%)
Nov 02, 2012 143.68 143.72 141.41 141.56 137,702,120 -1.27(-0.89%)
Nov 01, 2012 141.65 143.01 141.52 142.83 100,937,923 +1.48(+1.05%)
Oct 31, 2012 141.85 142.03 140.68 141.35 103,283,377 +0.00(+0.00%)
Oct 26, 2012 141.35 141.35 141.35 0 -0.08(-0.06%)
Oct 25, 2012 142.02 142.28 140.57 141.43 134,234,329 +0.41(+0.29%)
Oct 24, 2012 141.93 142.10 140.80 141.02 119,937,790 -0.40(-0.28%)
Oct 23, 2012 141.86 142.06 140.83 141.42 191,914,614 -1.97(-1.37%)
Oct 19, 2012 145.55 145.56 143.05 143.39 185,645,112 -2.43(-1.67%)
Oct 18, 2012 145.82 146.52 145.33 145.82 147,954,224 -0.38(-0.26%)
Oct 17, 2012 145.64 146.32 145.42 146.20 128,764,119 +0.66(+0.45%)
Oct 16, 2012 144.76 145.64 144.66 145.54 108,634,146 +1.46(+1.01%)
Oct 15, 2012 143.23 144.23 142.77 144.08 107,475,120 +1.19(+0.83%)
Oct 12, 2012 143.46 143.95 142.58 142.89 124,181,900 -0.47(-0.33%)
Oct 11, 2012 144.28 144.49 143.33 143.36 123,554,324 +0.08(+0.06%)
Oct 10, 2012 144.18 144.32 143.09 143.28 123,966,285 -0.92(-0.64%)
Oct 09, 2012 145.53 145.65 144.15 144.20 148,610,015 -1.44(-0.99%)
Oct 08, 2012 145.60 146.12 145.31 145.64 78,272,757 -0.50(-0.34%)
Oct 06, 2012 146.91 147.16 145.70 146.14 124,842,048 +0.00(+0.00%)
Oct 05, 2012 146.91 147.16 145.70 146.14 124,661,751 +0.01(+0.01%)
Oct 04, 2012 145.64 146.34 145.44 146.12 124,260,432 +1.04(+0.71%)
Oct 03, 2012 144.89 145.43 144.13 145.09 121,073,285 +0.59(+0.41%)
Oct 02, 2012 144.92 145.15 143.83 144.50 113,363,206 +0.15(+0.11%)
Oct 01, 2012 144.52 145.69 144.01 144.35 135,873,550 +0.38(+0.26%)
Sep 28, 2012 144.09 144.56 143.46 143.97 150,696,066 -0.67(-0.46%)
Sep 27, 2012 143.89 144.97 143.51 144.64 111,738,512 +1.35(+0.94%)
Sep 26, 2012 144.07 144.11 142.95 143.29 146,349,957 -0.81(-0.56%)
Sep 25, 2012 145.96 146.24 144.06 144.10 133,075,412 -1.54(-1.06%)
Sep 24, 2012 145.15 145.98 145.04 145.65 95,637,338 -0.22(-0.15%)
Sep 21, 2012 146.64 146.67 145.81 145.87 108,737,426 -0.84(-0.57%)
Sep 20, 2012 146.03 146.79 145.63 146.71 153,933,819 +0.01(+0.01%)
Sep 19, 2012 146.79 147.17 146.41 146.70 128,240,454 +0.08(+0.05%)
Sep 18, 2012 146.49 146.81 146.25 146.62 98,294,758 -0.12(-0.08%)
Sep 17, 2012 146.94 147.19 146.37 146.74 119,141,552 -0.50(-0.34%)
Sep 14, 2012 146.88 148.11 146.76 147.24 169,776,992 +0.65(+0.44%)
Sep 13, 2012 144.37 147.04 143.99 146.59 225,278,595 +2.20(+1.52%)
Sep 12, 2012 144.39 144.55 143.90 144.39 87,604,585 +0.48(+0.33%)
Sep 11, 2012 143.60 144.37 143.56 143.91 88,634,602 +0.40(+0.28%)
Sep 10, 2012 144.19 144.44 143.46 143.51 86,380,499 -0.82(-0.57%)
Sep 07, 2012 144.01 144.39 143.88 144.33 107,272,023 +0.56(+0.39%)
Sep 06, 2012 141.76 143.78 141.75 143.77 158,054,536 +2.86(+2.03%)
Sep 05, 2012 141.09 141.47 140.63 140.91 100,492,494 -0.12(-0.09%)
Sep 04, 2012 141.04 141.46 140.13 141.03 119,998,364 -0.13(-0.09%)
Aug 31, 2012 141.29 141.82 140.36 141.16 151,970,364 +0.67(+0.48%)
Aug 30, 2012 141.51 140.94 140.19 140.49 96,515,167 -1.02(-0.72%)
Aug 29, 2012 141.52 141.89 141.12 141.51 65,400,236 -0.03(-0.02%)
Aug 27, 2012 141.89 142.08 141.34 141.54 68,718,159 +0.03(+0.02%)
Aug 24, 2012 140.31 141.83 140.22 141.51 99,481,192 +0.85(+0.60%)
Aug 23, 2012 141.47 141.48 140.44 140.66 111,399,847 -1.16(-0.81%)
Aug 22, 2012 141.40 142.05 141.07 141.82 132,975,166 +0.06(+0.04%)
Aug 21, 2012 142.54 143.09 141.45 141.76 105,433,710 -0.43(-0.30%)
Aug 20, 2012 141.98 142.22 141.59 142.19 78,214,268 +0.01(+0.01%)
Aug 17, 2012 142.23 142.30 141.86 142.18 90,813,666 +0.19(+0.13%)
Aug 16, 2012 141.15 142.16 140.80 141.99 111,980,801 +1.04(+0.74%)
Aug 15, 2012 140.64 141.19 140.55 140.95 71,039,056 +0.16(+0.11%)
Aug 14, 2012 141.29 141.38 140.37 140.79 102,248,153 +0.02(+0.01%)
Aug 13, 2012 140.60 140.84 140.04 140.77 79,357,595 -0.07(-0.05%)
Aug 11, 2012 140.04 140.89 139.81 140.84 99,792,622 +0.00(+0.00%)
Aug 10, 2012 140.04 140.89 139.81 140.84 99,792,622 +0.23(+0.16%)
Aug 09, 2012 140.29 140.89 140.15 140.61 90,110,323 +0.12(+0.09%)
Aug 08, 2012 139.85 140.65 139.81 140.49 89,649,852 +0.17(+0.12%)
Aug 07, 2012 140.18 140.92 140.03 140.32 109,446,039 +0.70(+0.50%)
Aug 06, 2012 139.72 140.17 139.56 139.62 86,283,853 +0.27(+0.19%)
Aug 03, 2012 138.56 139.64 136.68 139.35 157,824,975 +2.71(+1.98%)
Aug 02, 2012 136.55 137.57 135.58 136.64 199,461,915 -0.95(-0.69%)
Aug 01, 2012 138.70 138.73 137.40 137.59 138,215,517 -0.12(-0.09%)
Jul 31, 2012 138.49 138.87 137.71 137.71 120,526,072 -0.97(-0.70%)
Jul 30, 2012 138.52 139.34 138.27 138.68 106,740,560 +0.00(+0.00%)
Jul 27, 2012 136.89 139.07 136.14 138.68 236,768,882 +2.51(+1.84%)
Jul 26, 2012 135.89 136.46 135.26 136.17 156,311,613 +2.21(+1.65%)
Jul 25, 2012 134.21 134.56 133.25 133.96 129,057,032 +0.04(+0.03%)
Jul 24, 2012 135.19 135.25 133.03 133.93 173,040,428 -1.16(-0.86%)
Jul 23, 2012 134.47 136.39 133.84 135.09 145,069,806 -1.38(-1.01%)
Jul 20, 2012 136.95 137.16 136.32 136.47 142,904,464 -1.26(-0.91%)
Jul 19, 2012 137.65 138.18 137.21 137.73 129,758,873 +0.36(+0.26%)
Jul 18, 2012 136.04 137.64 135.96 137.37 113,274,640 +1.01(+0.74%)
Jul 17, 2012 135.97 136.64 134.55 136.36 138,601,251 +0.93(+0.69%)
Jul 16, 2012 135.44 135.83 134.90 135.43 97,419,711 -0.32(-0.24%)
Jul 14, 2012 133.86 135.89 133.84 135.75 129,644,147 +0.00(+0.00%)
Jul 13, 2012 133.86 135.89 133.84 135.75 129,619,092 +2.24(+1.68%)
Jul 12, 2012 133.38 134.23 132.60 133.51 143,510,830 -0.65(-0.48%)
Jul 11, 2012 134.21 134.60 133.38 134.16 143,008,409 +0.02(+0.01%)
Jul 10, 2012 136.01 136.23 133.68 134.14 162,765,830 -1.18(-0.87%)
Jul 09, 2012 135.38 135.57 134.70 135.32 103,741,231 -0.17(-0.13%)
Jul 06, 2012 135.47 135.77 134.85 135.49 151,192,025 -1.30(-0.95%)
Jul 05, 2012 136.90 137.80 136.29 136.79 126,044,725 -0.62(-0.45%)
Jul 03, 2012 136.48 137.51 136.34 137.41 80,450,171 +0.90(+0.66%)
Jul 02, 2012 136.10 136.65 135.52 136.51 129,277,688 +0.46(+0.34%)
Jun 30, 2012 135.20 136.12 134.85 136.05 175,646,499 -0.05(-0.04%)
Jun 29, 2012 135.20 136.27 134.85 136.10 212,131,354 +3.32(+2.50%)
Jun 28, 2012 132.29 132.99 131.28 132.79 168,985,286 -0.38(-0.29%)
Jun 27, 2012 132.42 133.43 131.97 133.17 107,990,453 +1.19(+0.90%)
Jun 26, 2012 131.70 132.38 130.93 131.98 141,417,143 +0.66(+0.50%)
Jun 25, 2012 132.05 132.10 130.85 131.32 146,257,555 -2.14(-1.60%)
Jun 22, 2012 133.13 133.71 132.62 133.46 130,029,174 +1.02(+0.77%)
Jun 21, 2012 135.64 135.78 132.33 132.44 205,164,347 -3.04(-2.24%)
Jun 20, 2012 135.71 136.10 134.27 135.48 206,322,914 -0.22(-0.16%)
Jun 19, 2012 135.08 136.25 134.37 135.70 137,254,210 +1.30(+0.97%)
Jun 18, 2012 133.58 134.73 133.28 134.40 131,195,848 +0.26(+0.19%)
Jun 15, 2012 133.38 134.26 133.10 134.14 169,444,421 +0.67(+0.50%)
Jun 14, 2012 132.34 134.00 131.98 133.47 230,528,856 +1.40(+1.06%)
Jun 13, 2012 132.53 133.36 131.62 132.07 171,975,244 -0.85(-0.64%)
Jun 12, 2012 131.79 133.01 131.16 132.92 181,793,154 +1.51(+1.15%)
Jun 11, 2012 134.17 134.25 131.28 131.41 169,537,499 -1.69(-1.27%)
Jun 08, 2012 131.71 133.12 131.29 133.10 143,915,630 +1.05(+0.80%)
Jun 07, 2012 131.97 133.53 131.78 132.05 184,621,380 +0.08(+0.06%)
Jun 06, 2012 129.97 132.03 129.93 131.97 183,914,488 +2.90(+2.25%)
Jun 05, 2012 127.85 129.26 127.78 129.07 163,709,593 +0.97(+0.76%)
Jun 04, 2012 128.39 128.74 127.14 128.10 202,393,361 -0.06(-0.05%)
Jun 02, 2012 129.41 131.50 128.16 128.16 253,129,873 +0.00(+0.00%)
Jun 01, 2012 129.41 131.50 128.16 128.16 253,100,812 -3.31(-2.52%)
May 31, 2012 131.71 132.45 130.34 131.47 195,997,109 -0.29(-0.22%)
May 30, 2012 132.56 133.69 131.49 131.76 162,181,166 -1.94(-1.45%)
May 29, 2012 133.16 133.93 131.17 133.70 152,504,536 +1.60(+1.21%)
May 25, 2012 132.48 132.85 131.78 132.10 135,465,568 -0.43(-0.32%)
May 24, 2012 132.63 132.84 131.42 132.53 167,045,998 +0.26(+0.20%)
May 23, 2012 131.25 132.46 129.99 132.27 204,692,318 +0.07(+0.05%)
May 22, 2012 132.31 133.23 131.34 132.20 197,345,142 +0.23(+0.17%)
May 21, 2012 130.16 132.02 129.95 131.97 177,788,433 +2.23(+1.72%)
May 18, 2012 131.37 131.60 129.55 129.74 319,630,929 -1.12(-0.86%)
May 17, 2012 132.86 133.02 130.79 130.86 247,730,109 -1.97(-1.48%)
May 16, 2012 133.94 134.55 132.80 132.83 207,000,062 -0.51(-0.38%)
May 15, 2012 134.11 134.81 133.13 133.34 207,427,849 -0.77(-0.57%)
May 14, 2012 135.61 135.61 133.91 134.11 163,304,382 -1.50(-1.11%)
May 11, 2012 135.17 136.87 135.11 135.61 153,032,160 -0.41(-0.30%)
May 10, 2012 136.68 136.85 135.71 136.02 150,258,963 +0.28(+0.21%)
May 09, 2012 135.10 136.61 134.49 135.74 220,598,168 -0.81(-0.59%)
May 08, 2012 136.28 136.77 134.92 136.55 213,167,077 -0.55(-0.40%)
May 07, 2012 136.51 137.56 136.46 137.10 127,666,539 +0.10(+0.07%)
May 04, 2012 138.51 139.30 136.92 137.00 193,931,300 -2.25(-1.62%)
May 03, 2012 140.34 140.45 138.99 139.25 143,674,033 -1.07(-0.77%)
May 02, 2012 139.92 140.46 139.46 140.32 121,004,713 -0.42(-0.29%)
May 01, 2012 139.87 141.66 139.63 140.74 138,755,604 +0.87(+0.62%)
Apr 30, 2012 140.11 140.21 139.49 139.87 115,021,185 -0.52(-0.37%)
Apr 27, 2012 140.58 140.79 139.80 140.39 123,982,135 +0.23(+0.16%)
Apr 26, 2012 138.89 140.32 138.81 140.16 135,592,245 +0.97(+0.70%)
Apr 25, 2012 138.65 139.25 138.53 139.19 150,145,048 +1.88(+1.37%)
Apr 24, 2012 136.91 137.66 136.80 137.31 137,256,418 +0.52(+0.38%)
Apr 23, 2012 136.54 136.91 135.94 136.79 171,728,259 -1.16(-0.84%)
Apr 20, 2012 138.33 138.83 137.87 137.95 143,199,560 +0.23(+0.17%)
Apr 19, 2012 138.63 139.15 137.07 137.72 198,584,375 -0.89(-0.64%)
Apr 18, 2012 138.46 139.08 138.38 138.61 122,758,761 -0.47(-0.34%)
Apr 17, 2012 137.84 139.36 137.70 139.08 147,768,410 +2.03(+1.48%)
Apr 16, 2012 137.84 138.04 136.58 137.05 147,744,492 -0.09(-0.07%)
Apr 13, 2012 138.47 138.82 137.01 137.14 169,246,612 -1.65(-1.19%)
Apr 12, 2012 137.00 138.90 137.04 138.79 153,636,005 +1.79(+1.31%)
Apr 11, 2012 137.29 137.54 136.75 137.00 153,341,801 +1.10(+0.81%)
Apr 10, 2012 137.95 138.34 135.76 135.90 235,142,858 -2.32(-1.68%)
Apr 09, 2012 138.03 139.84 137.84 138.22 127,465,469 -1.57(-1.12%)
Apr 05, 2012 139.38 140.20 139.26 139.79 137,178,243 -0.07(-0.05%)
Apr 04, 2012 140.22 140.34 139.34 139.86 146,819,019 -1.40(-0.99%)
Apr 03, 2012 141.64 141.88 140.43 141.26 155,742,539 -0.58(-0.41%)
Apr 02, 2012 140.64 142.21 140.36 141.84 151,639,160 +1.03(+0.73%)
Mar 30, 2012 140.92 141.05 140.05 140.81 135,486,715 +0.58(+0.41%)
Mar 29, 2012 139.64 140.49 139.09 140.23 164,896,440 -0.24(-0.17%)
Mar 28, 2012 141.10 141.32 139.64 140.47 148,464,644 -0.70(-0.50%)
Mar 27, 2012 141.61 141.83 141.08 141.17 119,604,441 -0.44(-0.31%)
Mar 26, 2012 140.65 141.61 140.60 141.61 119,727,969 +1.96(+1.40%)
Mar 23, 2012 139.32 139.81 138.55 139.65 120,520,956 +0.45(+0.32%)
Mar 22, 2012 139.18 139.55 138.74 139.20 135,116,900 -1.01(-0.72%)
Mar 21, 2012 140.52 140.65 139.92 140.21 122,299,376 -0.23(-0.16%)
Mar 20, 2012 140.05 140.61 139.64 140.44 121,645,638 -0.41(-0.29%)
Mar 19, 2012 140.21 141.28 140.11 140.85 125,230,089 +0.55(+0.39%)
Mar 16, 2012 140.36 140.48 140.00 140.30 152,893,405 -0.42(-0.30%)
Mar 15, 2012 140.12 140.78 139.76 140.72 164,908,424 +0.81(+0.58%)
Mar 14, 2012 140.10 140.45 139.48 139.91 145,093,331 -0.15(-0.11%)
Mar 13, 2012 138.32 140.13 138.09 140.06 183,795,472 +2.48(+1.80%)
Mar 12, 2012 137.55 137.76 137.09 137.58 103,884,890 +0.01(+0.01%)
Mar 09, 2012 137.30 137.93 137.13 137.57 122,836,765 +0.53(+0.39%)
Mar 08, 2012 136.52 137.32 136.24 137.04 116,728,948 +1.35(+0.99%)
Mar 07, 2012 135.06 135.91 134.93 135.69 143,614,367 +0.94(+0.70%)
Mar 06, 2012 135.35 135.43 134.36 134.75 201,807,935 -2.00(-1.46%)
Mar 05, 2012 137.10 137.20 136.28 136.75 140,563,979 -0.56(-0.41%)
Mar 02, 2012 137.64 137.82 137.00 137.31 120,638,224 -0.42(-0.30%)
Mar 01, 2012 137.02 137.99 136.93 137.73 144,793,922 +0.71(+0.52%)
Feb 29, 2012 137.76 138.19 136.54 137.02 185,727,080 -0.54(-0.39%)
Feb 28, 2012 137.20 137.72 136.93 137.56 129,250,807 +0.40(+0.29%)
Feb 27, 2012 136.02 137.53 135.80 137.16 145,589,269 +0.23(+0.17%)
Feb 24, 2012 136.93 137.20 136.63 136.93 105,539,083 +0.30(+0.22%)
Feb 23, 2012 135.96 136.73 135.50 136.63 137,506,760 +0.60(+0.44%)
Feb 22, 2012 136.26 136.55 135.79 136.03 124,005,765 -0.44(-0.32%)
Feb 21, 2012 136.73 137.05 136.05 136.47 133,921,731 +0.06(+0.04%)
Feb 17, 2012 136.52 136.63 135.96 136.41 129,869,401 +0.36(+0.27%)
Feb 16, 2012 134.57 136.17 134.33 136.05 186,341,151 +1.49(+1.11%)
Feb 15, 2012 135.63 135.83 134.29 134.56 194,557,260 -0.63(-0.47%)
Feb 14, 2012 135.00 135.27 134.25 135.19 165,323,045 -0.17(-0.13%)
Feb 13, 2012 135.32 135.52 134.74 135.36 115,507,276 +1.00(+0.74%)
Feb 10, 2012 135.36 134.47 133.84 134.36 167,907,482 -1.00(-0.74%)
Feb 09, 2012 135.41 135.59 134.56 135.36 148,348,721 +0.17(+0.13%)
Feb 08, 2012 134.86 135.22 134.31 135.19 138,748,842 +0.40(+0.30%)
Feb 07, 2012 134.17 135.02 133.64 134.79 135,281,256 +0.34(+0.25%)
Feb 06, 2012 133.98 134.51 133.83 134.45 107,600,034 -0.09(-0.07%)
Feb 03, 2012 134.00 134.62 133.77 134.54 160,598,487 +1.86(+1.40%)
Feb 02, 2012 132.73 133.02 132.21 132.68 112,922,255 +0.21(+0.16%)
Feb 01, 2012 132.29 133.14 132.13 132.47 165,780,779 +1.15(+0.88%)
Jan 31, 2012 132.02 132.18 130.68 131.32 157,103,008 -0.05(-0.04%)
Jan 30, 2012 130.51 131.44 130.06 131.37 146,809,165 -0.45(-0.34%)
Jan 27, 2012 131.24 132.05 131.15 131.82 135,259,033 -0.06(-0.05%)
Jan 26, 2012 133.15 133.40 131.36 131.88 184,562,752 -0.68(-0.51%)
Jan 25, 2012 131.26 132.87 130.75 132.56 198,301,184 +1.10(+0.84%)
Jan 24, 2012 130.80 131.50 130.60 131.46 102,842,759 -0.15(-0.11%)
Jan 23, 2012 131.51 132.25 130.98 131.61 129,190,722 +0.07(+0.05%)
Jan 20, 2012 131.24 131.95 130.92 131.54 138,230,146 +0.08(+0.06%)
Jan 19, 2012 131.22 131.57 130.80 131.46 126,048,645 +0.69(+0.53%)
Jan 18, 2012 129.31 130.84 129.08 130.77 162,970,207 +1.43(+1.11%)
Jan 17, 2012 130.08 130.32 128.90 129.34 131,982,179 +0.50(+0.39%)
Jan 13, 2012 128.64 129.05 127.72 128.84 179,836,140 -0.67(-0.52%)
Jan 12, 2012 129.57 129.70 128.54 129.51 118,693,675 +0.31(+0.24%)
Jan 11, 2012 128.73 129.37 128.52 129.20 111,243,021 +0.07(+0.05%)
Jan 10, 2012 129.39 129.65 128.95 129.13 115,086,918 +1.11(+0.87%)
Jan 09, 2012 128.00 128.18 127.41 128.02 99,262,836 +0.31(+0.24%)
Jan 06, 2012 128.20 128.22 127.29 127.71 148,049,929 -0.33(-0.26%)
Jan 05, 2012 127.70 128.23 126.43 128.04 173,480,974 +0.34(+0.27%)
Jan 04, 2012 127.20 127.81 126.71 127.70 126,842,420 +2.20(+1.75%)
Dec 30, 2011 126.12 126.25 125.50 125.50 95,598,996 -0.62(-0.49%)
Dec 29, 2011 125.24 126.25 124.86 126.12 122,194,972 +1.29(+1.03%)
Dec 28, 2011 126.51 126.53 124.73 124.83 118,333,084 -1.66(-1.31%)
Dec 27, 2011 126.17 126.82 126.06 126.49 85,493,064 +0.10(+0.08%)
Dec 23, 2011 125.67 126.43 125.41 126.39 92,187,159 +2.22(+1.79%)
Dec 21, 2011 123.93 124.36 122.75 124.17 192,853,413 +0.24(+0.19%)
Dec 20, 2011 122.18 124.14 120.37 123.93 224,517,755 +3.64(+3.03%)
Dec 19, 2011 122.06 122.32 120.03 120.29 182,984,528 -1.30(-1.07%)
Dec 16, 2011 121.40 122.95 121.30 121.59 220,481,303 -0.60(-0.49%)
Dec 15, 2011 123.03 123.20 121.99 122.18 197,242,839 +0.44(+0.37%)
Dec 14, 2011 122.56 123.03 121.47 121.74 238,043,734 -1.31(-1.06%)
Dec 13, 2011 124.86 125.57 122.45 123.05 244,539,805 -1.16(-0.93%)
Dec 12, 2011 124.95 124.97 123.16 124.21 215,281,912 -1.84(-1.46%)
Dec 09, 2011 124.51 126.37 124.40 126.05 209,111,336 +2.10(+1.69%)
Dec 08, 2011 125.90 126.18 123.65 123.95 240,338,249 -2.78(-2.19%)
Dec 07, 2011 125.84 127.26 124.97 126.73 237,191,222 +0.47(+0.37%)
Dec 06, 2011 126.21 127.11 125.76 126.26 178,272,629 +0.04(+0.03%)
Dec 05, 2011 126.84 127.18 125.44 126.22 224,989,982 +1.36(+1.09%)
Dec 02, 2011 126.12 126.50 124.78 124.86 221,109,692 -0.11(-0.09%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here