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

Simon Property Group (NY: SPG )

142.93 +1.57 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 51.83 52.35 50.06 51.69 4,502,273 -0.49(-0.95%)
Oct 29, 2020 49.94 52.76 49.52 52.18 7,108,053 +2.18(+4.36%)
Oct 28, 2020 49.60 50.72 48.84 50.00 8,012,015 -1.00(-1.97%)
Oct 27, 2020 52.76 53.14 50.98 51.00 4,606,982 -2.22(-4.17%)
Oct 26, 2020 54.32 54.39 52.56 53.23 4,681,260 -1.81(-3.29%)
Oct 23, 2020 54.93 55.79 54.25 55.04 3,881,797 +0.44(+0.80%)
Oct 22, 2020 52.67 54.76 52.58 54.60 3,527,080 +1.76(+3.33%)
Oct 21, 2020 52.77 53.50 52.12 52.84 3,811,717 -0.21(-0.39%)
Oct 20, 2020 53.40 54.38 53.02 53.05 3,528,051 +0.45(+0.86%)
Oct 19, 2020 53.49 53.78 52.54 52.59 4,357,480 -0.75(-1.40%)
Oct 16, 2020 53.93 54.07 52.79 53.34 4,789,300 -0.25(-0.46%)
Oct 15, 2020 53.25 54.74 53.15 53.59 3,526,690 -0.49(-0.91%)
Oct 14, 2020 54.22 54.76 53.70 54.08 3,363,026 -0.08(-0.15%)
Oct 13, 2020 55.11 55.41 53.88 54.16 4,500,309 -1.81(-3.23%)
Oct 12, 2020 55.66 56.05 54.89 55.97 3,693,064 +0.25(+0.44%)
Oct 09, 2020 57.72 57.89 55.56 55.73 4,648,581 -1.93(-3.35%)
Oct 08, 2020 58.29 58.62 57.11 57.66 4,519,382 +0.28(+0.49%)
Oct 07, 2020 56.81 58.29 56.39 57.38 5,154,763 +0.85(+1.50%)
Oct 06, 2020 56.35 58.67 55.75 56.53 8,056,325 +0.99(+1.77%)
Oct 05, 2020 55.51 56.01 54.47 55.55 4,563,634 +0.45(+0.82%)
Oct 02, 2020 51.81 55.34 51.74 55.10 6,618,378 +1.35(+2.51%)
Oct 01, 2020 52.38 53.77 51.90 53.75 4,232,794 +1.49(+2.86%)
Sep 30, 2020 51.82 53.42 51.46 52.25 5,181,689 +0.56(+1.08%)
Sep 29, 2020 52.78 52.79 50.81 51.69 4,729,786 -1.45(-2.74%)
Sep 28, 2020 53.16 53.75 52.35 53.15 4,668,611 +1.79(+3.48%)
Sep 25, 2020 50.09 51.65 50.09 51.36 3,220,250 +0.61(+1.19%)
Sep 24, 2020 50.13 51.83 48.15 50.76 6,591,242 -0.05(-0.10%)
Sep 23, 2020 52.98 53.96 50.67 50.81 5,489,610 -1.79(-3.41%)
Sep 22, 2020 52.53 54.18 52.31 52.60 7,611,430 +0.19(+0.37%)
Sep 21, 2020 54.18 54.30 51.99 52.41 8,672,048 -4.01(-7.10%)
Sep 18, 2020 57.71 58.08 56.22 56.41 7,205,982 -1.66(-2.85%)
Sep 17, 2020 57.74 59.98 57.26 58.07 6,155,177 -1.81(-3.02%)
Sep 16, 2020 57.38 60.75 56.58 59.88 11,026,407 +2.46(+4.29%)
Sep 15, 2020 54.96 58.02 54.68 57.41 8,460,940 +2.64(+4.82%)
Sep 14, 2020 52.51 54.88 52.13 54.77 4,367,308 +2.95(+5.69%)
Sep 11, 2020 53.67 53.69 51.20 51.82 6,308,669 -1.65(-3.08%)
Sep 10, 2020 55.41 56.40 53.32 53.47 5,674,815 -2.16(-3.88%)
Sep 09, 2020 56.50 56.69 54.90 55.63 5,358,496 -0.96(-1.70%)
Sep 08, 2020 56.11 57.16 55.57 56.59 4,819,815 -0.15(-0.27%)
Sep 04, 2020 56.15 58.55 55.61 56.74 8,489,626 +1.81(+3.29%)
Sep 03, 2020 55.34 57.34 54.02 54.93 6,567,419 +0.13(+0.24%)
Sep 02, 2020 53.84 54.96 53.29 54.80 4,448,369 +0.52(+0.95%)
Sep 01, 2020 53.84 54.84 53.24 54.29 4,319,227 -0.53(-0.96%)
Aug 31, 2020 56.40 56.41 54.48 54.81 5,057,773 -1.61(-2.85%)
Aug 28, 2020 55.02 56.47 54.09 56.42 4,551,303 +1.83(+3.36%)
Aug 27, 2020 53.82 55.82 53.82 54.59 5,205,258 +1.02(+1.90%)
Aug 26, 2020 55.32 55.43 53.12 53.57 5,389,809 -1.89(-3.41%)
Aug 25, 2020 56.03 56.66 53.74 55.46 6,252,998 +0.12(+0.22%)
Aug 24, 2020 52.55 55.35 51.59 55.34 6,825,969 +3.22(+6.17%)
Aug 21, 2020 52.35 52.95 51.62 52.12 3,730,860 -0.28(-0.54%)
Aug 20, 2020 51.16 52.87 50.81 52.41 5,223,608 +0.80(+1.55%)
Aug 19, 2020 52.61 53.03 51.49 51.61 6,139,546 -1.01(-1.92%)
Aug 18, 2020 54.43 54.53 51.61 52.62 10,133,496 -2.46(-4.47%)
Aug 17, 2020 55.22 55.25 53.46 55.08 5,495,420 +0.00(+0.00%)
Aug 14, 2020 52.82 55.30 52.65 55.08 6,602,905 +1.75(+3.27%)
Aug 13, 2020 54.26 55.14 53.10 53.33 6,802,480 -1.46(-2.67%)
Aug 12, 2020 54.77 55.69 53.01 54.80 8,510,087 +0.55(+1.01%)
Aug 11, 2020 55.06 57.35 53.99 54.25 16,870,700 +1.36(+2.57%)
Aug 10, 2020 52.69 55.88 51.56 52.89 22,595,348 +2.65(+5.27%)
Aug 07, 2020 49.42 50.52 48.88 50.24 7,911,429 +0.80(+1.62%)
Aug 06, 2020 50.66 50.66 49.43 49.44 6,004,482 -1.05(-2.08%)
Aug 05, 2020 51.60 52.17 50.31 50.49 4,214,776 -0.40(-0.78%)
Aug 04, 2020 49.47 51.40 49.34 50.89 5,071,853 +1.58(+3.21%)
Aug 03, 2020 49.45 49.92 48.40 49.30 5,138,647 -1.07(-2.12%)
Jul 31, 2020 51.15 51.62 49.68 50.37 6,358,431 -1.03(-2.00%)
Jul 30, 2020 51.30 52.19 50.59 51.40 4,097,996 -1.59(-3.00%)
Jul 29, 2020 52.18 53.02 50.61 52.99 4,714,160 +1.17(+2.26%)
Jul 28, 2020 49.74 52.57 49.56 51.82 6,590,862 +1.76(+3.52%)
Jul 27, 2020 48.85 50.07 47.69 50.05 5,319,788 +1.12(+2.29%)
Jul 24, 2020 49.76 50.31 48.71 48.93 3,856,377 -0.99(-1.99%)
Jul 23, 2020 49.30 50.64 48.96 49.93 4,047,068 -0.19(-0.37%)
Jul 22, 2020 49.33 50.20 48.57 50.11 5,023,269 +0.87(+1.77%)
Jul 21, 2020 49.26 50.39 48.79 49.24 6,450,629 +0.43(+0.88%)
Jul 20, 2020 50.21 50.40 48.57 48.81 6,984,284 -1.60(-3.17%)
Jul 17, 2020 50.73 51.35 50.15 50.41 6,111,852 -0.40(-0.79%)
Jul 16, 2020 52.51 53.00 50.57 50.81 6,465,613 -2.98(-5.54%)
Jul 15, 2020 52.14 53.90 51.57 53.80 8,863,809 +3.76(+7.52%)
Jul 14, 2020 50.96 51.67 49.58 50.03 6,461,857 -1.42(-2.76%)
Jul 13, 2020 52.33 52.62 50.25 51.45 6,341,976 -0.23(-0.45%)
Jul 10, 2020 48.88 51.90 48.72 51.69 7,209,324 +2.39(+4.85%)
Jul 09, 2020 51.90 52.03 48.37 49.30 11,486,623 -2.74(-5.26%)
Jul 08, 2020 52.26 52.90 50.98 52.03 8,688,123 -0.17(-0.33%)
Jul 07, 2020 53.45 53.58 51.92 52.21 6,683,696 -2.38(-4.35%)
Jul 06, 2020 55.21 55.90 53.06 54.58 7,668,486 +0.10(+0.17%)
Jul 02, 2020 56.86 57.78 54.39 54.49 8,171,123 -0.79(-1.43%)
Jul 01, 2020 55.27 57.75 54.83 55.28 10,073,536 +1.13(+2.09%)
Jun 30, 2020 56.51 56.62 53.51 54.15 13,198,176 +0.20(+0.37%)
Jun 29, 2020 49.60 53.99 48.53 53.95 11,866,748 +4.93(+10.06%)
Jun 26, 2020 50.55 51.23 48.66 49.02 13,911,809 -2.41(-4.68%)
Jun 25, 2020 50.12 52.76 49.91 51.42 9,380,011 -0.13(-0.26%)
Jun 24, 2020 53.79 53.98 49.62 51.56 13,230,015 -3.98(-7.16%)
Jun 23, 2020 54.95 57.10 54.94 55.53 8,739,508 +1.25(+2.30%)
Jun 22, 2020 52.54 54.51 51.54 54.28 7,909,843 +1.13(+2.13%)
Jun 19, 2020 57.41 57.42 53.06 53.15 16,814,292 -3.04(-5.41%)
Jun 18, 2020 55.44 57.37 54.31 56.19 10,216,047 -0.56(-0.99%)
Jun 17, 2020 59.64 59.67 56.63 56.75 10,476,296 -3.05(-5.10%)
Jun 16, 2020 64.10 64.37 59.07 59.80 13,887,250 +0.89(+1.52%)
Jun 15, 2020 56.91 60.07 56.08 58.91 12,416,544 -1.26(-2.09%)
Jun 12, 2020 61.57 61.93 57.66 60.17 13,445,826 +3.22(+5.65%)
Jun 11, 2020 56.77 62.28 55.75 56.95 16,498,970 -8.78(-13.36%)
Jun 10, 2020 69.34 69.34 61.77 65.73 19,663,524 -2.74(-4.00%)
Jun 09, 2020 69.68 71.52 66.31 68.47 15,818,599 -7.15(-9.46%)
Jun 08, 2020 75.13 75.67 70.58 75.62 19,440,610 +5.46(+7.79%)
Jun 05, 2020 66.03 73.61 66.01 70.16 29,344,316 +9.40(+15.47%)
Jun 04, 2020 59.49 61.65 55.15 60.76 22,114,170 +3.05(+5.28%)
Jun 03, 2020 52.03 59.22 51.87 57.71 21,803,958 +7.47(+14.86%)
Jun 02, 2020 49.88 51.07 49.44 50.24 9,843,609 +1.46(+3.00%)
Jun 01, 2020 45.38 48.94 45.03 48.78 8,210,028 +3.09(+6.76%)
May 29, 2020 45.68 47.02 44.63 45.69 10,728,980 -1.62(-3.43%)
May 28, 2020 50.40 50.51 46.61 47.31 9,931,996 -2.72(-5.44%)
May 27, 2020 49.53 50.13 47.06 50.04 11,636,880 +3.12(+6.65%)
May 26, 2020 45.93 47.13 45.06 46.92 13,178,219 +3.69(+8.54%)
May 22, 2020 44.53 44.66 42.67 43.23 6,694,878 -1.12(-2.52%)
May 21, 2020 44.00 45.38 43.24 44.34 7,651,534 +0.26(+0.59%)
May 20, 2020 46.40 47.01 43.52 44.08 8,843,079 -0.95(-2.11%)
May 19, 2020 45.34 46.66 42.89 45.03 8,868,806 -0.03(-0.07%)
May 18, 2020 43.43 45.70 43.38 45.07 11,640,884 +4.43(+10.89%)
May 15, 2020 39.95 41.29 39.10 40.64 9,571,093 -0.18(-0.45%)
May 14, 2020 39.59 42.36 37.42 40.82 13,452,201 +0.30(+0.74%)
May 13, 2020 42.13 43.16 38.98 40.52 17,649,186 -2.67(-6.18%)
May 12, 2020 47.78 47.94 43.16 43.19 20,949,952 -0.43(-0.98%)
May 11, 2020 45.61 45.67 43.48 43.62 11,783,654 -2.33(-5.07%)
May 08, 2020 46.44 47.91 45.78 45.94 10,535,388 +0.81(+1.79%)
May 07, 2020 44.27 46.55 43.77 45.14 8,534,617 +1.00(+2.26%)
May 06, 2020 48.06 48.99 43.75 44.14 9,699,974 -3.81(-7.94%)
May 05, 2020 51.42 52.49 47.58 47.95 6,546,383 -1.95(-3.90%)
May 04, 2020 47.83 50.29 47.04 49.90 4,746,898 -0.15(-0.30%)
May 01, 2020 50.28 51.19 47.98 50.05 8,119,979 -2.83(-5.35%)
Apr 30, 2020 52.60 54.35 50.09 52.87 11,347,785 -1.61(-2.95%)
Apr 29, 2020 52.56 57.47 52.51 54.48 20,456,354 +4.33(+8.64%)
Apr 28, 2020 48.13 51.99 46.51 50.15 19,468,480 +4.86(+10.74%)
Apr 27, 2020 41.38 45.98 40.78 45.29 8,884,214 +4.51(+11.07%)
Apr 24, 2020 42.27 42.47 38.51 40.77 12,759,985 -1.31(-3.12%)
Apr 23, 2020 41.68 43.60 40.71 42.09 7,400,345 +1.07(+2.61%)
Apr 22, 2020 43.47 43.67 40.78 41.02 7,469,008 -1.39(-3.29%)
Apr 21, 2020 41.36 43.53 41.02 42.41 7,740,400 -0.21(-0.50%)
Apr 20, 2020 42.79 45.14 41.37 42.63 8,203,873 -1.81(-4.08%)
Apr 17, 2020 46.21 48.61 43.96 44.44 11,717,647 +2.39(+5.69%)
Apr 16, 2020 49.10 49.36 41.26 42.05 10,607,421 -6.43(-13.26%)
Apr 15, 2020 50.52 50.92 47.35 48.48 6,523,495 -5.17(-9.64%)
Apr 14, 2020 52.35 54.96 52.01 53.65 6,437,212 +1.94(+3.75%)
Apr 13, 2020 54.32 54.58 49.25 51.71 5,206,631 -2.27(-4.21%)
Apr 09, 2020 52.26 58.73 52.19 53.98 11,486,929 +4.17(+8.36%)
Apr 08, 2020 49.10 51.75 47.75 49.82 8,449,526 +1.61(+3.33%)
Apr 07, 2020 46.72 50.95 46.72 48.21 10,636,627 +5.40(+12.62%)
Apr 06, 2020 40.07 43.90 39.56 42.81 10,363,173 +5.81(+15.71%)
Apr 03, 2020 35.01 37.31 34.99 37.00 8,535,575 +2.15(+6.16%)
Apr 02, 2020 36.52 38.39 33.46 34.85 9,696,404 -2.40(-6.44%)
Apr 01, 2020 40.19 40.65 36.43 37.25 11,021,183 -6.19(-14.25%)
Mar 31, 2020 44.83 45.39 41.81 43.44 8,222,635 -1.12(-2.51%)
Mar 30, 2020 45.59 45.93 43.40 44.56 6,123,016 -1.50(-3.27%)
Mar 27, 2020 47.84 47.88 44.11 46.06 6,109,179 -3.11(-6.33%)
Mar 26, 2020 49.64 51.86 46.25 49.18 11,028,564 -0.19(-0.38%)
Mar 25, 2020 44.12 55.07 43.34 49.37 10,937,272 +6.03(+13.90%)
Mar 24, 2020 43.12 45.28 41.62 43.34 9,344,897 +3.62(+9.11%)
Mar 23, 2020 38.41 41.27 36.47 39.72 13,505,913 +1.60(+4.20%)
Mar 20, 2020 46.70 50.21 36.55 38.12 11,691,633 -6.02(-13.63%)
Mar 19, 2020 36.67 47.12 36.03 44.14 13,123,151 +8.57(+24.09%)
Mar 18, 2020 43.16 43.98 34.46 35.57 15,361,688 -11.04(-23.68%)
Mar 17, 2020 52.70 53.43 42.73 46.61 13,335,043 -5.49(-10.53%)
Mar 16, 2020 62.46 62.47 51.73 52.10 7,252,046 -18.99(-26.71%)
Mar 13, 2020 70.36 72.27 64.62 71.09 8,888,662 +4.97(+7.52%)
Mar 12, 2020 73.26 75.81 65.54 66.11 9,611,522 -14.26(-17.74%)
Mar 11, 2020 86.06 86.75 79.19 80.38 7,483,847 -7.87(-8.92%)
Mar 10, 2020 84.73 89.08 81.39 88.25 7,589,703 +6.65(+8.15%)
Mar 09, 2020 89.09 89.11 81.56 81.59 8,193,728 -12.69(-13.46%)
Mar 06, 2020 92.62 94.78 91.11 94.28 4,562,594 -0.67(-0.70%)
Mar 05, 2020 96.13 96.16 93.12 94.95 4,487,603 -2.84(-2.91%)
Mar 04, 2020 97.65 98.54 95.10 97.79 4,639,059 +0.81(+0.83%)
Mar 03, 2020 100.63 103.18 95.93 96.98 6,204,443 -3.76(-3.73%)
Mar 02, 2020 97.76 100.83 95.30 100.74 4,341,515 +3.28(+3.36%)
Feb 28, 2020 98.05 99.69 94.95 97.46 7,312,148 -2.15(-2.16%)
Feb 27, 2020 102.97 104.95 99.00 99.62 4,842,535 -5.09(-4.86%)
Feb 26, 2020 107.66 108.78 104.69 104.71 2,813,903 -2.42(-2.26%)
Feb 25, 2020 111.48 111.69 106.75 107.12 5,102,716 -4.36(-3.91%)
Feb 24, 2020 111.17 111.69 110.36 111.48 3,822,840 -1.16(-1.03%)
Feb 21, 2020 110.74 113.06 110.74 112.64 4,015,916 +1.36(+1.22%)
Feb 20, 2020 108.50 111.29 108.21 111.28 2,781,111 +2.79(+2.57%)
Feb 19, 2020 109.97 109.97 107.24 108.50 2,863,796 -1.71(-1.55%)
Feb 18, 2020 110.04 110.53 109.16 110.20 2,013,369 +0.20(+0.18%)
Feb 14, 2020 109.96 110.28 109.18 110.01 1,895,503 +0.21(+0.19%)
Feb 13, 2020 108.43 110.89 108.10 109.80 3,229,170 +1.26(+1.16%)
Feb 12, 2020 110.74 111.12 107.61 108.54 6,356,098 -2.27(-2.05%)
Feb 11, 2020 111.92 112.54 109.09 110.81 3,922,413 -0.76(-0.68%)
Feb 10, 2020 110.83 111.61 109.06 111.58 3,709,684 +1.59(+1.45%)
Feb 07, 2020 109.44 110.00 108.64 109.98 2,543,321 +0.12(+0.11%)
Feb 06, 2020 110.44 111.25 109.20 109.86 2,758,310 +0.30(+0.28%)
Feb 05, 2020 107.06 109.68 107.05 109.56 3,605,285 +2.48(+2.32%)
Feb 04, 2020 102.62 108.60 101.40 107.08 6,488,840 +3.50(+3.38%)
Feb 03, 2020 104.03 105.91 103.36 103.57 3,605,912 -0.27(-0.26%)
Jan 31, 2020 106.07 106.24 103.62 103.85 3,744,333 -2.57(-2.42%)
Jan 30, 2020 108.43 109.14 106.15 106.42 3,384,424 -2.79(-2.56%)
Jan 29, 2020 109.41 110.26 109.04 109.21 2,138,082 +0.03(+0.03%)
Jan 28, 2020 110.62 111.04 109.15 109.18 1,822,744 -1.28(-1.16%)
Jan 27, 2020 112.11 112.24 110.46 110.46 2,643,383 -2.49(-2.20%)
Jan 24, 2020 114.81 115.27 112.81 112.95 2,427,540 -1.89(-1.65%)
Jan 23, 2020 113.79 114.89 112.64 114.84 2,001,869 +0.97(+0.85%)
Jan 22, 2020 116.44 116.72 113.82 113.88 2,029,133 -2.42(-2.08%)
Jan 21, 2020 115.22 116.90 114.98 116.30 2,088,368 +1.05(+0.91%)
Jan 17, 2020 115.94 116.59 115.12 115.25 1,842,484 -0.60(-0.52%)
Jan 16, 2020 114.92 116.25 114.67 115.85 1,415,451 +1.12(+0.98%)
Jan 15, 2020 114.69 115.23 114.02 114.73 1,739,923 -0.02(-0.02%)
Jan 14, 2020 113.49 114.84 113.21 114.75 2,032,019 +1.44(+1.27%)
Jan 13, 2020 112.75 114.38 112.47 113.31 2,642,926 +0.39(+0.35%)
Jan 10, 2020 112.50 113.05 112.04 112.92 2,452,543 +0.44(+0.39%)
Jan 09, 2020 112.98 113.14 111.81 112.49 2,867,391 -0.91(-0.80%)
Jan 08, 2020 113.02 113.91 112.33 113.40 1,791,960 +0.74(+0.66%)
Jan 07, 2020 112.81 113.47 111.93 112.66 2,079,914 -1.30(-1.14%)
Jan 06, 2020 113.16 114.55 112.69 113.95 1,316,351 +0.59(+0.52%)
Jan 03, 2020 112.53 113.85 112.31 113.36 1,677,340 +0.20(+0.18%)
Jan 02, 2020 116.53 116.80 112.97 113.16 2,371,073 -3.02(-2.60%)
Dec 31, 2019 114.89 116.19 114.66 116.18 1,889,924 +1.07(+0.93%)
Dec 30, 2019 115.12 116.06 114.57 115.11 1,372,967 +0.00(+0.00%)
Dec 27, 2019 114.67 115.41 114.51 115.11 1,393,851 +0.76(+0.66%)
Dec 26, 2019 113.89 114.89 113.86 114.35 1,338,216 +0.66(+0.58%)
Dec 24, 2019 113.24 114.04 112.92 113.69 664,807 +0.62(+0.55%)
Dec 23, 2019 113.57 114.06 112.54 113.07 1,833,022 -0.41(-0.36%)
Dec 20, 2019 114.08 114.56 112.80 113.47 3,636,759 +0.11(+0.10%)
Dec 19, 2019 112.48 113.43 112.11 113.36 2,263,141 +0.78(+0.69%)
Dec 18, 2019 112.11 113.48 112.11 112.58 2,574,215 -0.24(-0.21%)
Dec 17, 2019 113.88 113.88 112.27 112.82 2,902,100 -0.72(-0.63%)
Dec 16, 2019 113.14 113.56 111.45 113.54 3,105,782 +0.96(+0.85%)
Dec 13, 2019 113.14 114.00 111.75 112.58 3,081,834 +0.27(+0.24%)
Dec 12, 2019 113.54 114.41 111.06 112.32 3,965,829 -1.08(-0.96%)
Dec 11, 2019 114.36 114.99 112.90 113.40 4,627,641 -2.84(-2.44%)
Dec 10, 2019 116.91 117.04 115.41 116.24 2,431,010 -0.59(-0.50%)
Dec 09, 2019 115.80 117.08 115.13 116.83 1,340,245 +1.21(+1.05%)
Dec 06, 2019 115.44 116.82 115.43 115.62 1,382,696 -0.20(-0.18%)
Dec 05, 2019 116.28 116.61 114.95 115.82 1,768,490 -0.50(-0.43%)
Dec 04, 2019 114.76 116.94 114.62 116.32 2,196,101 +0.80(+0.69%)
Dec 03, 2019 115.80 116.28 113.92 115.52 2,218,248 -0.58(-0.50%)
Dec 02, 2019 118.06 118.15 115.33 116.10 2,334,521 -1.83(-1.55%)
Nov 29, 2019 117.62 118.23 117.04 117.93 1,012,276 -0.01(-0.01%)
Nov 27, 2019 117.57 118.03 116.60 117.94 1,395,774 +0.38(+0.32%)
Nov 26, 2019 116.79 117.79 115.88 117.56 2,580,245 +1.17(+1.00%)
Nov 25, 2019 115.33 116.86 114.75 116.40 1,940,074 +1.20(+1.04%)
Nov 22, 2019 114.71 115.59 112.72 115.19 1,570,278 +0.93(+0.81%)
Nov 21, 2019 115.51 115.67 114.05 114.27 1,931,934 -1.34(-1.16%)
Nov 20, 2019 117.24 117.53 113.77 115.61 2,309,670 -2.04(-1.73%)
Nov 19, 2019 119.71 119.71 117.28 117.64 1,441,717 -2.24(-1.87%)
Nov 18, 2019 120.21 120.46 119.43 119.88 1,257,979 -0.23(-0.19%)
Nov 15, 2019 120.02 120.69 119.34 120.11 1,325,896 +0.34(+0.28%)
Nov 14, 2019 118.56 120.41 118.53 119.77 1,436,928 +1.04(+0.87%)
Nov 13, 2019 118.16 119.59 118.12 118.74 1,707,950 +0.57(+0.48%)
Nov 12, 2019 119.45 120.73 117.99 118.17 1,968,416 -1.40(-1.17%)
Nov 11, 2019 118.57 119.99 117.99 119.57 1,883,793 +0.72(+0.60%)
Nov 08, 2019 119.31 119.91 117.99 118.85 1,513,817 -1.14(-0.95%)
Nov 07, 2019 119.66 120.81 119.20 119.99 2,061,133 +0.68(+0.57%)
Nov 06, 2019 120.37 121.17 118.98 119.31 2,524,709 -1.02(-0.85%)
Nov 05, 2019 121.55 121.84 119.64 120.33 2,371,198 -1.27(-1.04%)
Nov 04, 2019 118.40 121.86 117.99 121.60 2,359,320 +3.05(+2.57%)
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.