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

Simon Property Group (NY: SPG )

141.36 +1.18 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 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%)
Nov 01, 2019 116.73 118.57 116.31 118.55 1,582,580 +2.63(+2.27%)
Oct 31, 2019 116.61 117.27 115.30 115.92 2,026,527 -0.39(-0.33%)
Oct 30, 2019 118.47 119.05 112.83 116.31 2,451,024 -1.30(-1.11%)
Oct 29, 2019 118.18 119.40 117.20 117.61 1,707,372 -0.75(-0.63%)
Oct 28, 2019 119.34 119.74 117.50 118.35 1,388,533 -1.32(-1.11%)
Oct 25, 2019 118.79 119.82 118.05 119.67 1,522,007 +0.86(+0.72%)
Oct 24, 2019 119.00 119.11 116.78 118.81 1,534,323 -0.19(-0.16%)
Oct 23, 2019 119.24 120.24 118.50 119.00 1,598,172 +0.14(+0.12%)
Oct 22, 2019 117.84 118.94 116.76 118.87 1,574,919 +1.03(+0.87%)
Oct 21, 2019 115.64 117.91 115.61 117.84 1,868,503 +2.50(+2.17%)
Oct 18, 2019 114.55 115.67 113.56 115.33 1,652,123 +0.85(+0.75%)
Oct 17, 2019 114.33 114.91 114.14 114.48 1,178,342 +0.07(+0.06%)
Oct 16, 2019 114.47 115.23 113.72 114.41 1,188,401 -0.13(-0.11%)
Oct 15, 2019 114.30 114.81 113.62 114.54 1,393,748 +0.19(+0.16%)
Oct 14, 2019 114.13 114.49 112.60 114.36 1,497,482 +0.04(+0.03%)
Oct 11, 2019 113.64 116.24 113.32 114.32 1,687,219 +1.08(+0.96%)
Oct 10, 2019 112.47 113.59 112.14 113.23 2,015,868 +0.93(+0.83%)
Oct 09, 2019 112.86 113.11 111.77 112.30 1,579,077 +0.08(+0.07%)
Oct 08, 2019 113.71 113.74 111.94 112.22 2,093,386 -1.81(-1.59%)
Oct 07, 2019 113.87 114.69 113.73 114.03 1,964,248 +0.17(+0.15%)
Oct 04, 2019 113.89 114.63 112.94 113.86 2,770,003 +0.38(+0.34%)
Oct 03, 2019 114.82 115.25 113.44 113.47 2,600,766 -1.28(-1.12%)
Oct 02, 2019 117.15 117.15 114.29 114.76 2,797,582 -2.45(-2.09%)
Oct 01, 2019 119.94 120.70 116.70 117.21 2,167,815 -2.53(-2.11%)
Sep 30, 2019 121.52 121.74 119.64 119.74 1,635,256 -1.78(-1.46%)
Sep 27, 2019 119.99 121.55 119.86 121.52 1,761,311 +1.80(+1.50%)
Sep 26, 2019 118.72 119.76 118.29 119.72 1,231,306 +1.43(+1.21%)
Sep 25, 2019 118.78 119.60 118.19 118.29 1,273,064 -0.18(-0.16%)
Sep 24, 2019 119.07 119.54 117.50 118.47 1,444,524 -0.73(-0.61%)
Sep 23, 2019 117.26 120.27 116.25 119.20 1,672,246 -0.07(-0.06%)
Sep 20, 2019 119.69 121.45 119.25 119.27 2,776,502 +0.32(+0.27%)
Sep 19, 2019 120.07 120.40 118.91 118.95 1,277,037 -0.92(-0.77%)
Sep 18, 2019 119.24 120.41 118.54 119.87 1,633,043 +1.27(+1.07%)
Sep 17, 2019 119.00 119.00 117.27 118.61 1,288,565 -0.17(-0.14%)
Sep 16, 2019 118.16 118.85 117.57 118.77 1,694,458 +0.35(+0.30%)
Sep 13, 2019 120.17 121.03 118.26 118.42 1,925,873 -1.03(-0.86%)
Sep 12, 2019 121.74 121.75 118.56 119.45 3,561,150 -2.00(-1.65%)
Sep 11, 2019 122.53 123.44 120.01 121.45 3,515,695 -2.58(-2.08%)
Sep 10, 2019 121.54 125.86 121.34 124.03 2,847,859 +2.32(+1.90%)
Sep 09, 2019 116.63 121.91 116.00 121.71 3,478,272 +5.35(+4.60%)
Sep 06, 2019 115.52 116.64 115.49 116.36 1,328,327 +0.92(+0.79%)
Sep 05, 2019 115.14 115.73 114.10 115.44 1,371,977 -0.07(-0.06%)
Sep 04, 2019 115.56 115.94 115.04 115.51 1,362,350 +0.49(+0.43%)
Sep 03, 2019 114.17 115.05 113.94 115.02 1,226,538 +0.44(+0.38%)
Aug 30, 2019 114.53 115.11 113.91 114.58 1,846,452 +0.55(+0.49%)
Aug 29, 2019 113.09 114.43 112.72 114.03 1,664,508 +1.29(+1.15%)
Aug 28, 2019 112.01 112.92 111.90 112.73 1,586,884 +0.82(+0.74%)
Aug 27, 2019 113.84 114.01 111.87 111.91 2,411,592 -1.16(-1.03%)
Aug 26, 2019 113.09 113.55 112.38 113.07 1,328,847 +0.73(+0.65%)
Aug 23, 2019 114.04 114.37 111.94 112.34 2,271,116 -2.05(-1.80%)
Aug 22, 2019 113.47 114.68 112.67 114.40 1,513,296 +1.02(+0.90%)
Aug 21, 2019 114.64 115.36 112.51 113.38 1,983,040 -0.11(-0.10%)
Aug 20, 2019 115.41 115.85 113.43 113.49 1,684,324 -1.88(-1.63%)
Aug 19, 2019 114.70 115.87 114.51 115.37 1,407,256 +1.04(+0.91%)
Aug 16, 2019 114.09 115.19 113.26 114.33 2,478,314 +0.55(+0.49%)
Aug 15, 2019 115.41 116.31 113.25 113.77 3,766,123 -1.64(-1.42%)
Aug 14, 2019 116.80 117.20 114.56 115.41 3,922,707 -2.46(-2.09%)
Aug 13, 2019 116.13 118.14 115.95 117.87 2,044,123 +1.76(+1.52%)
Aug 12, 2019 117.26 117.61 115.47 116.11 1,818,790 -1.45(-1.23%)
Aug 09, 2019 117.56 118.21 116.70 117.56 1,619,891 -0.15(-0.13%)
Aug 08, 2019 116.65 117.89 115.64 117.71 1,628,447 +1.24(+1.06%)
Aug 07, 2019 116.08 117.64 114.41 116.47 2,363,192 +0.05(+0.04%)
Aug 06, 2019 117.64 118.32 116.19 116.43 2,146,213 -0.98(-0.83%)
Aug 05, 2019 119.87 120.56 115.95 117.41 2,705,540 -3.41(-2.83%)
Aug 02, 2019 119.41 121.45 118.92 120.82 1,467,787 +1.34(+1.12%)
Aug 01, 2019 122.16 122.46 119.39 119.48 3,217,422 -3.58(-2.91%)
Jul 31, 2019 123.29 124.78 121.82 123.06 3,270,828 +1.51(+1.24%)
Jul 30, 2019 121.00 121.96 120.97 121.55 1,826,775 +0.43(+0.36%)
Jul 29, 2019 120.47 122.10 120.47 121.12 1,374,526 +0.99(+0.83%)
Jul 26, 2019 120.51 120.94 118.96 120.12 2,051,686 +0.01(+0.01%)
Jul 25, 2019 120.57 121.24 119.27 120.12 1,514,399 -0.64(-0.53%)
Jul 24, 2019 120.57 121.09 119.90 120.76 1,390,147 +0.70(+0.58%)
Jul 23, 2019 118.28 120.17 117.98 120.06 3,634,808 +2.37(+2.01%)
Jul 22, 2019 118.70 119.09 117.63 117.70 2,112,687 -0.99(-0.84%)
Jul 19, 2019 120.99 121.56 118.54 118.69 2,360,112 -2.24(-1.85%)
Jul 18, 2019 121.66 121.66 120.53 120.93 2,837,165 -0.57(-0.47%)
Jul 17, 2019 123.42 123.74 121.07 121.50 1,462,858 -1.43(-1.16%)
Jul 16, 2019 123.14 123.80 122.68 122.92 1,522,829 -0.44(-0.36%)
Jul 15, 2019 123.33 124.36 122.96 123.36 1,344,023 +0.26(+0.21%)
Jul 12, 2019 123.52 123.69 122.91 123.11 1,113,494 -0.22(-0.18%)
Jul 11, 2019 124.27 125.08 122.70 123.33 1,333,028 -1.01(-0.81%)
Jul 10, 2019 125.33 125.55 123.89 124.33 2,049,788 -0.49(-0.39%)
Jul 09, 2019 124.41 125.39 124.02 124.83 3,576,031 +0.19(+0.15%)
Jul 08, 2019 123.67 125.34 123.67 124.64 1,975,132 +1.00(+0.81%)
Jul 05, 2019 124.26 124.49 121.82 123.64 1,265,070 -1.57(-1.25%)
Jul 03, 2019 123.35 125.30 123.35 125.21 1,462,515 +2.34(+1.90%)
Jul 02, 2019 120.95 123.08 120.33 122.87 2,052,799 +2.51(+2.09%)
Jul 01, 2019 121.91 122.54 119.75 120.36 2,068,295 -0.85(-0.70%)
Jun 28, 2019 121.63 122.38 120.86 121.21 2,055,113 -0.13(-0.11%)
Jun 27, 2019 121.16 122.15 120.38 121.34 1,581,583 +0.50(+0.41%)
Jun 26, 2019 122.53 122.97 120.35 120.84 2,262,959 -1.68(-1.37%)
Jun 25, 2019 123.20 124.52 122.21 122.52 1,517,079 -0.41(-0.33%)
Jun 24, 2019 124.74 125.18 122.62 122.93 1,783,947 -1.56(-1.26%)
Jun 21, 2019 125.04 125.04 122.99 124.49 3,453,571 -0.58(-0.46%)
Jun 20, 2019 125.51 126.09 123.52 125.07 2,270,635 -0.32(-0.25%)
Jun 19, 2019 125.75 126.36 123.69 125.39 1,597,974 -0.65(-0.52%)
Jun 18, 2019 127.25 127.85 125.80 126.04 1,831,037 -0.31(-0.25%)
Jun 17, 2019 123.89 126.69 123.64 126.35 2,394,289 +2.75(+2.22%)
Jun 14, 2019 124.39 124.68 123.35 123.61 1,548,716 -0.68(-0.55%)
Jun 13, 2019 123.41 124.29 122.82 124.29 1,312,651 +0.96(+0.78%)
Jun 12, 2019 123.89 124.22 122.92 123.33 1,409,925 -0.09(-0.07%)
Jun 11, 2019 122.98 123.86 122.35 123.42 1,411,828 +0.97(+0.79%)
Jun 10, 2019 124.32 124.56 121.86 122.44 2,975,916 -1.52(-1.22%)
Jun 07, 2019 125.10 125.18 123.91 123.96 1,149,740 -0.18(-0.15%)
Jun 06, 2019 125.09 125.23 123.25 124.14 1,827,756 -1.00(-0.80%)
Jun 05, 2019 124.01 125.26 123.43 125.15 1,541,352 +2.15(+1.75%)
Jun 04, 2019 122.66 123.72 121.79 122.99 2,243,802 +0.33(+0.27%)
Jun 03, 2019 123.01 123.37 121.16 122.66 2,121,621 -0.32(-0.26%)
May 31, 2019 122.92 123.57 121.92 122.98 3,136,447 -0.73(-0.59%)
May 30, 2019 124.39 125.62 123.69 123.70 2,002,377 -0.69(-0.55%)
May 29, 2019 127.98 127.98 123.79 124.39 2,724,694 -3.13(-2.46%)
May 28, 2019 129.81 130.35 127.45 127.53 3,483,050 -2.46(-1.89%)
May 24, 2019 130.53 130.79 129.16 129.99 1,501,530 -0.11(-0.09%)
May 23, 2019 129.61 130.83 128.27 130.10 2,138,449 -0.15(-0.12%)
May 22, 2019 131.13 131.43 129.96 130.25 2,030,215 -0.85(-0.65%)
May 21, 2019 129.84 131.64 129.24 131.10 2,340,470 +1.70(+1.31%)
May 20, 2019 132.23 132.42 128.96 129.40 1,654,642 -2.96(-2.24%)
May 17, 2019 131.78 133.32 131.54 132.36 2,371,711 -0.64(-0.48%)
May 16, 2019 132.88 134.05 132.55 133.01 1,187,288 +0.27(+0.21%)
May 15, 2019 132.30 133.43 131.40 132.73 1,208,091 +0.56(+0.43%)
May 14, 2019 131.08 132.24 130.33 132.17 1,878,069 +0.94(+0.71%)
May 13, 2019 130.22 132.13 130.18 131.23 1,424,308 -0.16(-0.12%)
May 10, 2019 130.31 131.83 129.13 131.39 1,706,481 +1.08(+0.83%)
May 09, 2019 129.15 130.47 128.11 130.31 1,895,860 +0.70(+0.54%)
May 08, 2019 130.35 131.61 129.45 129.61 1,351,300 -0.89(-0.68%)
May 07, 2019 133.23 134.01 129.45 130.51 2,751,252 -3.06(-2.29%)
May 06, 2019 133.93 134.30 132.97 133.57 1,136,026 -0.97(-0.72%)
May 03, 2019 133.21 135.03 132.43 134.54 1,426,712 +1.21(+0.91%)
May 02, 2019 133.50 134.46 132.78 133.33 2,193,074 +0.04(+0.03%)
May 01, 2019 130.01 134.18 129.18 133.30 3,008,723 +3.04(+2.33%)
Apr 30, 2019 131.16 131.36 126.36 130.26 2,924,938 -1.54(-1.17%)
Apr 29, 2019 134.17 134.91 131.65 131.80 1,577,588 -2.15(-1.60%)
Apr 26, 2019 133.81 134.74 133.10 133.94 1,112,273 +0.57(+0.43%)
Apr 25, 2019 133.03 133.84 132.07 133.37 1,207,473 -0.22(-0.17%)
Apr 24, 2019 132.76 134.42 132.17 133.60 1,105,118 +1.16(+0.87%)
Apr 23, 2019 130.92 132.90 130.46 132.44 1,310,059 +2.18(+1.67%)
Apr 22, 2019 133.18 133.18 128.94 130.27 1,729,580 -3.26(-2.44%)
Apr 18, 2019 133.10 134.48 132.94 133.53 1,357,770 +0.47(+0.35%)
Apr 17, 2019 133.23 134.08 131.51 133.06 2,411,636 +0.27(+0.20%)
Apr 16, 2019 138.09 138.22 132.05 132.79 1,842,378 -5.56(-4.02%)
Apr 15, 2019 139.47 139.66 137.74 138.36 868,711 -0.76(-0.55%)
Apr 12, 2019 138.01 139.13 136.73 139.12 961,454 +0.98(+0.71%)
Apr 11, 2019 138.73 139.78 137.64 138.14 1,163,312 -0.54(-0.39%)
Apr 10, 2019 137.75 138.71 136.97 138.68 943,386 +1.77(+1.29%)
Apr 09, 2019 137.44 137.44 136.50 136.91 946,054 -0.68(-0.49%)
Apr 08, 2019 138.74 139.18 137.24 137.59 831,901 -1.00(-0.72%)
Apr 05, 2019 137.88 139.05 137.38 138.58 1,016,527 +0.71(+0.52%)
Apr 04, 2019 137.64 137.91 136.76 137.87 1,084,943 +0.66(+0.48%)
Apr 03, 2019 137.59 138.14 136.02 137.21 1,148,452 -0.24(-0.17%)
Apr 02, 2019 137.08 137.59 134.95 137.45 1,671,976 +0.27(+0.20%)
Apr 01, 2019 136.99 137.33 135.71 137.18 2,105,180 +0.54(+0.40%)
Mar 29, 2019 137.82 137.92 136.14 136.64 2,151,337 -0.86(-0.63%)
Mar 28, 2019 136.00 137.53 135.47 137.50 1,666,170 +1.69(+1.24%)
Mar 27, 2019 135.31 136.26 134.75 135.81 1,931,526 -0.10(-0.07%)
Mar 26, 2019 134.11 136.02 133.40 135.91 1,475,354 +2.45(+1.83%)
Mar 25, 2019 133.63 134.06 132.49 133.47 985,747 +0.28(+0.21%)
Mar 22, 2019 133.67 134.96 133.12 133.18 1,973,581 -0.44(-0.33%)
Mar 21, 2019 130.20 133.66 129.15 133.62 1,927,259 +3.18(+2.44%)
Mar 20, 2019 130.15 131.42 129.00 130.44 1,861,791 +0.41(+0.31%)
Mar 19, 2019 130.70 131.18 129.66 130.03 1,755,108 -0.70(-0.53%)
Mar 18, 2019 132.16 132.41 130.15 130.73 1,794,790 -1.32(-1.00%)
Mar 15, 2019 134.51 135.01 131.41 132.05 3,505,240 -2.78(-2.06%)
Mar 14, 2019 133.68 134.97 133.06 134.83 2,255,831 +1.24(+0.93%)
Mar 13, 2019 134.26 134.58 133.52 133.59 1,481,583 +0.16(+0.12%)
Mar 12, 2019 132.19 133.67 131.99 133.42 1,459,782 +1.53(+1.16%)
Mar 11, 2019 131.23 131.98 129.82 131.89 1,802,250 +1.24(+0.95%)
Mar 08, 2019 131.23 132.15 130.02 130.65 1,920,908 -0.88(-0.67%)
Mar 07, 2019 132.11 133.19 131.05 131.53 2,090,392 -0.74(-0.56%)
Mar 06, 2019 132.34 133.57 132.05 132.27 2,096,807 -0.01(-0.01%)
Mar 05, 2019 131.57 132.86 131.22 132.28 1,678,172 +0.82(+0.62%)
Mar 04, 2019 133.02 133.02 129.85 131.47 2,436,971 -0.19(-0.15%)
Mar 01, 2019 135.85 136.10 130.42 131.66 3,450,567 -4.19(-3.09%)
Feb 28, 2019 135.85 137.76 135.14 135.85 3,089,480 -0.06(-0.04%)
Feb 27, 2019 136.93 137.16 135.57 135.91 1,659,164 -1.53(-1.11%)
Feb 26, 2019 137.65 137.94 136.81 137.44 1,151,602 -0.01(-0.01%)
Feb 25, 2019 138.26 138.39 136.87 137.46 1,645,064 -0.25(-0.18%)
Feb 22, 2019 136.94 138.90 136.63 137.71 1,679,011 +1.11(+0.81%)
Feb 21, 2019 134.00 136.62 133.87 136.59 2,146,728 +2.20(+1.63%)
Feb 20, 2019 136.30 136.44 133.71 134.40 2,276,455 -2.26(-1.65%)
Feb 19, 2019 137.59 138.03 136.26 136.66 2,074,484 -0.85(-0.62%)
Feb 15, 2019 138.27 138.27 136.41 137.50 2,303,889 -0.30(-0.22%)
Feb 14, 2019 138.02 138.37 136.61 137.80 1,515,025 -0.18(-0.13%)
Feb 13, 2019 136.63 138.36 136.21 137.98 1,708,532 +1.09(+0.79%)
Feb 12, 2019 137.88 137.96 136.16 136.90 2,568,973 -0.52(-0.38%)
Feb 11, 2019 136.45 137.55 136.00 137.41 1,516,417 +0.89(+0.65%)
Feb 08, 2019 137.10 138.26 136.03 136.53 1,838,647 -1.30(-0.94%)
Feb 07, 2019 135.39 137.96 134.51 137.82 2,130,434 +1.48(+1.09%)
Feb 06, 2019 136.45 137.17 135.15 136.34 1,312,727 -0.11(-0.08%)
Feb 05, 2019 135.22 136.56 134.31 136.45 1,783,881 +1.58(+1.17%)
Feb 04, 2019 132.74 134.89 132.43 134.87 2,060,789 +1.97(+1.48%)
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.