Skip to main content

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

544.83 +2.09 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 473.49 474.02 470.32 472.31 123,061,032 -1.37(-0.29%)
Dec 28, 2023 473.87 474.54 473.26 473.69 78,491,272 +0.18(+0.04%)
Dec 27, 2023 472.44 473.66 471.90 473.51 68,414,264 +0.86(+0.18%)
Dec 26, 2023 471.08 473.58 471.00 472.65 55,689,920 +1.99(+0.42%)
Dec 22, 2023 470.87 472.38 468.73 470.67 67,592,200 +0.94(+0.20%)
Dec 21, 2023 468.36 469.99 465.88 469.72 87,131,136 +4.41(+0.95%)
Dec 20, 2023 470.97 472.89 464.87 465.31 103,230,792 -6.54(-1.39%)
Dec 19, 2023 469.55 471.92 469.47 471.85 56,029,796 +2.85(+0.61%)
Dec 18, 2023 468.01 470.00 466.93 469.00 70,753,512 +2.62(+0.56%)
Dec 15, 2023 466.53 467.73 464.48 466.37 146,055,472 -0.77(-0.16%)
Dec 14, 2023 467.63 468.84 464.41 467.14 119,526,984 +1.50(+0.32%)
Dec 13, 2023 459.70 465.90 459.33 465.65 93,427,600 +6.33(+1.38%)
Dec 12, 2023 456.87 459.41 455.85 459.31 68,874,352 +2.09(+0.46%)
Dec 11, 2023 454.95 457.40 454.73 457.22 65,569,308 +1.77(+0.39%)
Dec 08, 2023 452.74 455.99 452.49 455.45 84,069,088 +1.95(+0.43%)
Dec 07, 2023 452.20 454.17 451.58 453.50 67,640,896 +3.43(+0.76%)
Dec 06, 2023 454.08 454.11 449.62 450.07 69,725,528 -1.82(-0.40%)
Dec 05, 2023 450.56 452.87 450.18 451.89 70,732,784 -0.09(-0.02%)
Dec 04, 2023 450.90 454.38 449.65 451.98 73,248,832 -2.38(-0.52%)
Dec 01, 2023 451.07 454.91 450.46 454.36 90,212,856 +2.67(+0.59%)
Nov 30, 2023 450.78 469.82 448.66 451.69 82,765,640 +1.77(+0.39%)
Nov 29, 2023 452.43 453.59 449.51 449.92 63,776,096 -0.32(-0.07%)
Nov 28, 2023 449.40 451.56 448.82 450.24 62,688,604 +0.45(+0.10%)
Nov 27, 2023 449.96 450.79 449.40 449.79 50,966,288 -0.81(-0.18%)
Nov 24, 2023 450.38 450.80 450.04 450.60 30,148,584 +0.28(+0.06%)
Nov 22, 2023 450.29 451.67 449.21 450.33 60,066,208 +1.73(+0.39%)
Nov 21, 2023 448.50 449.45 447.30 448.59 49,741,008 -0.98(-0.22%)
Nov 20, 2023 445.88 450.43 445.87 449.57 70,748,904 +3.43(+0.77%)
Nov 17, 2023 445.60 446.76 444.65 446.14 84,061,152 +0.55(+0.12%)
Nov 16, 2023 444.59 445.91 443.50 445.59 67,255,576 +0.55(+0.12%)
Nov 15, 2023 445.47 446.72 444.17 445.04 78,003,608 +0.94(+0.21%)
Nov 14, 2023 441.72 445.42 441.49 444.10 98,318,944 +8.45(+1.94%)
Nov 13, 2023 434.70 436.78 433.90 435.65 52,718,540 -0.42(-0.10%)
Nov 10, 2023 431.48 436.38 429.36 436.06 90,493,576 +6.70(+1.56%)
Nov 09, 2023 433.91 433.95 428.93 429.37 85,014,200 -3.37(-0.78%)
Nov 08, 2023 433.04 433.57 430.38 432.74 62,302,280 +0.32(+0.07%)
Nov 07, 2023 431.19 433.07 430.03 432.42 64,916,192 +1.23(+0.28%)
Nov 06, 2023 430.98 431.65 429.21 431.19 68,429,376 +0.99(+0.23%)
Nov 03, 2023 428.67 431.79 428.54 430.21 101,297,648 +3.89(+0.91%)
Nov 02, 2023 422.18 426.47 422.16 426.32 96,030,176 +8.02(+1.92%)
Nov 01, 2023 414.88 419.13 414.33 418.30 99,412,688 +4.41(+1.07%)
Oct 31, 2023 411.89 414.21 409.94 413.89 80,448,984 +2.58(+0.63%)
Oct 30, 2023 409.29 412.38 404.69 411.30 87,438,224 +4.86(+1.20%)
Oct 27, 2023 409.92 410.32 404.99 406.44 108,486,808 -1.85(-0.45%)
Oct 26, 2023 412.15 413.02 407.35 408.29 116,361,168 -4.95(-1.20%)
Oct 25, 2023 417.54 417.57 412.71 413.24 95,095,808 -6.02(-1.44%)
Oct 24, 2023 418.29 420.44 416.40 419.26 79,320,608 +3.14(+0.75%)
Oct 23, 2023 415.28 420.07 413.49 416.12 92,917,696 -0.72(-0.17%)
Oct 20, 2023 421.59 422.14 416.74 416.85 125,211,936 -5.19(-1.23%)
Oct 19, 2023 426.50 428.36 421.33 422.03 123,017,328 -3.74(-0.88%)
Oct 18, 2023 429.71 430.69 424.66 425.77 95,322,800 -5.75(-1.33%)
Oct 17, 2023 428.35 433.62 427.99 431.52 76,061,016 -0.02(-0.00%)
Oct 16, 2023 429.35 432.63 429.10 431.54 76,163,040 +4.49(+1.05%)
Oct 13, 2023 430.72 431.95 425.44 427.05 96,193,728 -2.14(-0.50%)
Oct 12, 2023 432.44 432.82 426.78 429.19 81,960,264 -2.63(-0.61%)
Oct 11, 2023 431.15 432.08 428.71 431.82 63,047,324 +1.76(+0.41%)
Oct 10, 2023 428.47 432.71 428.07 430.06 79,381,768 +2.23(+0.52%)
Oct 09, 2023 423.17 428.41 422.61 427.83 81,176,800 +2.72(+0.64%)
Oct 06, 2023 417.62 426.68 416.26 425.11 114,457,952 +4.99(+1.19%)
Oct 05, 2023 419.98 420.98 416.82 420.12 73,227,456 -0.16(-0.04%)
Oct 04, 2023 417.72 421.04 416.22 420.28 88,325,992 +3.04(+0.73%)
Oct 03, 2023 420.68 422.96 415.85 417.24 104,787,960 -5.66(-1.34%)
Oct 02, 2023 422.22 424.18 420.08 422.90 84,596,360 -0.17(-0.04%)
Sep 29, 2023 427.22 427.39 421.52 423.07 117,821,456 -1.03(-0.24%)
Sep 28, 2023 421.09 425.81 420.49 424.10 93,512,040 +2.44(+0.58%)
Sep 27, 2023 422.68 423.26 417.93 421.65 105,762,600 +0.17(+0.04%)
Sep 26, 2023 424.66 425.39 420.64 421.49 97,123,720 -6.28(-1.47%)
Sep 25, 2023 424.74 427.81 425.54 427.77 71,578,808 +1.79(+0.42%)
Sep 22, 2023 427.99 429.62 425.55 425.98 101,881,208 -0.96(-0.22%)
Sep 21, 2023 431.20 431.47 426.78 426.94 105,654,744 -7.18(-1.65%)
Sep 20, 2023 439.43 439.85 433.91 434.12 83,365,264 -4.03(-0.92%)
Sep 19, 2023 438.11 438.72 435.40 438.14 67,196,808 -0.91(-0.21%)
Sep 18, 2023 438.48 440.38 438.00 439.05 56,317,864 +0.26(+0.06%)
Sep 15, 2023 442.53 442.86 438.35 438.80 113,159,096 -5.35(-1.20%)
Sep 14, 2023 442.88 444.86 441.54 444.15 84,676,912 +3.80(+0.86%)
Sep 13, 2023 440.06 441.53 438.94 440.35 61,041,568 +0.51(+0.12%)
Sep 12, 2023 440.78 442.34 439.26 439.84 68,479,112 -2.43(-0.55%)
Sep 11, 2023 442.06 442.58 440.31 442.26 61,049,652 +2.89(+0.66%)
Sep 08, 2023 438.76 440.94 438.40 439.37 63,012,848 +0.66(+0.15%)
Sep 07, 2023 437.00 439.40 436.65 438.71 71,351,168 -1.35(-0.31%)
Sep 06, 2023 442.21 442.32 437.69 440.06 71,702,736 -2.98(-0.67%)
Sep 05, 2023 444.51 444.84 442.97 443.04 55,914,560 -1.92(-0.43%)
Sep 01, 2023 446.92 447.41 443.48 444.97 59,768,748 +0.83(+0.19%)
Aug 31, 2023 445.42 446.58 444.07 444.14 66,999,444 -0.65(-0.15%)
Aug 30, 2023 443.31 445.44 442.59 444.79 70,000,976 +1.82(+0.41%)
Aug 29, 2023 436.54 443.25 436.36 442.96 84,212,600 +6.31(+1.45%)
Aug 28, 2023 436.14 437.28 433.90 436.65 63,847,120 +2.75(+0.63%)
Aug 25, 2023 432.63 435.21 429.00 433.90 103,933,920 +3.04(+0.71%)
Aug 24, 2023 438.56 439.08 430.83 430.86 89,706,952 -6.06(-1.39%)
Aug 23, 2023 433.19 437.55 433.04 436.92 69,349,648 +4.81(+1.11%)
Aug 22, 2023 435.09 435.09 431.53 432.11 65,923,428 -1.17(-0.27%)
Aug 21, 2023 431.51 434.04 429.31 433.28 69,633,624 +2.80(+0.65%)
Aug 18, 2023 427.39 431.53 427.04 430.48 101,250,208 +0.21(+0.05%)
Aug 17, 2023 435.07 435.34 429.74 430.27 97,888,856 -3.30(-0.76%)
Aug 16, 2023 436.36 438.05 433.47 433.57 81,188,472 -3.20(-0.73%)
Aug 15, 2023 440.11 440.48 436.20 436.78 76,737,304 -5.15(-1.16%)
Aug 14, 2023 438.56 441.93 438.25 441.93 48,577,716 +2.43(+0.55%)
Aug 11, 2023 437.85 440.54 437.23 439.50 69,652,496 -0.26(-0.06%)
Aug 10, 2023 442.01 445.47 438.56 439.76 94,277,176 +0.16(+0.04%)
Aug 09, 2023 442.84 443.00 438.82 439.60 79,859,296 -2.96(-0.67%)
Aug 08, 2023 441.90 444.48 439.13 442.56 72,337,528 -1.93(-0.43%)
Aug 07, 2023 442.52 444.64 441.81 444.49 59,152,216 +3.85(+0.87%)
Aug 04, 2023 444.50 446.65 440.11 440.65 103,042,960 -2.00(-0.45%)
Aug 03, 2023 441.86 444.57 441.20 442.65 65,337,844 -1.27(-0.29%)
Aug 02, 2023 447.00 447.26 443.15 443.92 95,166,224 -6.26(-1.39%)
Aug 01, 2023 449.98 450.93 449.21 450.18 56,209,860 -1.29(-0.29%)
Jul 31, 2023 451.10 451.84 449.75 451.48 63,007,344 +0.86(+0.19%)
Jul 28, 2023 449.59 451.46 446.25 450.62 81,131,192 +4.37(+0.98%)
Jul 27, 2023 452.69 453.10 445.34 446.25 93,449,328 -2.98(-0.66%)
Jul 26, 2023 448.20 450.69 447.13 449.23 71,997,408 +0.07(+0.02%)
Jul 25, 2023 447.66 450.43 447.61 449.16 55,931,616 +1.22(+0.27%)
Jul 24, 2023 447.12 448.76 446.06 447.93 54,778,400 +1.99(+0.45%)
Jul 21, 2023 447.70 447.90 445.93 445.94 72,885,128 +0.00(+0.00%)
Jul 20, 2023 447.90 448.82 445.21 445.94 72,064,200 -2.98(-0.66%)
Jul 19, 2023 448.73 450.13 447.85 448.92 67,152,152 +1.00(+0.22%)
Jul 18, 2023 444.29 448.58 443.84 447.92 81,815,392 +3.30(+0.74%)
Jul 17, 2023 442.93 445.70 442.88 444.62 53,386,588 +1.54(+0.35%)
Jul 14, 2023 444.27 445.13 442.30 443.08 72,820,456 -0.28(-0.06%)
Jul 13, 2023 441.72 444.17 441.28 443.36 73,379,848 +3.49(+0.79%)
Jul 12, 2023 440.23 441.31 438.77 439.87 93,297,952 +3.51(+0.80%)
Jul 11, 2023 434.37 436.86 433.38 436.36 65,312,252 +2.76(+0.64%)
Jul 10, 2023 432.13 433.77 431.55 433.60 63,444,764 +1.10(+0.25%)
Jul 07, 2023 432.58 436.53 432.25 432.50 87,339,536 -1.10(-0.25%)
Jul 06, 2023 433.36 434.03 431.03 433.60 82,157,616 -3.42(-0.78%)
Jul 05, 2023 435.81 437.77 435.80 437.02 59,220,156 -0.65(-0.15%)
Jul 03, 2023 436.81 437.95 436.52 437.67 33,507,682 +0.50(+0.12%)
Jun 30, 2023 435.35 438.17 435.02 437.17 106,432,312 +5.10(+1.18%)
Jun 29, 2023 429.95 432.23 429.53 432.07 68,829,944 +1.70(+0.39%)
Jun 28, 2023 429.05 447.20 428.42 430.37 76,710,136 +0.22(+0.05%)
Jun 27, 2023 426.39 430.78 425.92 430.15 74,034,784 +4.67(+1.10%)
Jun 26, 2023 426.65 428.62 425.24 425.49 73,769,984 -1.75(-0.41%)
Jun 23, 2023 426.96 429.06 426.50 427.23 93,995,800 -3.25(-0.76%)
Jun 22, 2023 427.96 430.60 427.62 430.49 71,593,824 +1.55(+0.36%)
Jun 21, 2023 430.14 430.96 428.34 428.94 78,035,664 -2.21(-0.51%)
Jun 20, 2023 431.42 432.32 429.03 431.15 77,184,640 -2.25(-0.52%)
Jun 16, 2023 436.91 437.49 432.91 433.40 116,173,656 -1.48(-0.34%)
Jun 15, 2023 428.72 436.16 428.62 434.88 112,194,344 +5.33(+1.24%)
Jun 14, 2023 429.39 431.40 426.03 429.55 102,354,832 +0.51(+0.12%)
Jun 13, 2023 427.73 429.70 427.05 429.04 99,099,096 +2.81(+0.66%)
Jun 12, 2023 423.40 426.31 422.67 426.23 77,643,864 +3.83(+0.91%)
Jun 09, 2023 422.46 424.45 421.39 422.40 87,311,208 +0.76(+0.18%)
Jun 08, 2023 419.18 422.11 418.39 421.64 63,166,468 +2.54(+0.60%)
Jun 07, 2023 420.97 422.12 418.68 419.11 86,848,248 -1.45(-0.35%)
Jun 06, 2023 419.23 421.10 418.56 420.56 65,101,244 +0.91(+0.22%)
Jun 05, 2023 420.81 422.17 418.93 419.65 71,531,632 -0.81(-0.19%)
Jun 02, 2023 417.09 421.26 416.55 420.45 93,155,200 +5.99(+1.45%)
Jun 01, 2023 410.80 415.54 409.52 414.46 91,050,816 +3.90(+0.95%)
May 31, 2023 410.98 411.91 408.96 410.56 114,222,448 -2.29(-0.55%)
May 30, 2023 414.67 415.21 411.43 412.85 73,461,224 +0.16(+0.04%)
May 26, 2023 408.08 413.43 408.01 412.69 95,743,384 +5.28(+1.30%)
May 25, 2023 407.50 408.90 405.21 407.42 92,541,328 +3.50(+0.87%)
May 24, 2023 405.23 405.62 402.73 403.92 90,684,152 -2.95(-0.72%)
May 23, 2023 409.80 411.42 406.46 406.87 87,877,496 -4.62(-1.12%)
May 22, 2023 411.34 413.06 410.07 411.48 61,589,116 +0.17(+0.04%)
May 19, 2023 412.84 413.38 410.07 411.32 105,636,224 -0.60(-0.15%)
May 18, 2023 407.66 412.35 407.44 411.92 98,841,632 +3.93(+0.96%)
May 17, 2023 405.16 408.60 403.47 407.99 88,934,424 +4.89(+1.21%)
May 16, 2023 404.68 405.61 403.08 403.09 58,696,716 -2.71(-0.67%)
May 15, 2023 405.03 406.22 403.07 405.81 55,205,528 +1.39(+0.34%)
May 12, 2023 406.21 406.42 401.93 404.41 71,735,888 -0.53(-0.13%)
May 11, 2023 404.76 405.21 402.82 404.94 72,021,496 -0.71(-0.17%)
May 10, 2023 406.66 407.30 401.74 405.65 97,846,384 +1.89(+0.47%)
May 09, 2023 403.96 404.90 403.52 403.76 50,086,920 -1.78(-0.44%)
May 08, 2023 405.77 406.03 404.11 405.54 50,910,844 +0.11(+0.03%)
May 05, 2023 401.78 406.50 401.51 405.43 91,102,032 +7.37(+1.85%)
May 04, 2023 399.83 400.17 396.70 398.06 96,541,560 -2.84(-0.71%)
May 03, 2023 404.18 406.65 400.66 400.90 93,237,464 -2.77(-0.69%)
May 02, 2023 407.53 407.58 400.70 403.67 105,734,624 -4.59(-1.12%)
May 01, 2023 408.22 410.33 408.02 408.26 63,343,452 -0.41(-0.10%)
Apr 28, 2023 404.31 408.68 404.25 408.67 91,297,344 +3.46(+0.85%)
Apr 27, 2023 399.90 405.49 399.64 405.21 94,569,744 +7.91(+1.99%)
Apr 26, 2023 399.62 400.73 396.74 397.31 81,897,936 -1.69(-0.42%)
Apr 25, 2023 403.42 403.99 398.94 399.00 99,712,096 -6.44(-1.59%)
Apr 24, 2023 404.80 405.86 403.44 405.43 65,523,364 +0.42(+0.10%)
Apr 21, 2023 405.00 405.48 403.01 405.01 75,624,912 +0.31(+0.08%)
Apr 20, 2023 404.04 406.48 403.11 404.69 77,353,640 -2.22(-0.55%)
Apr 19, 2023 405.03 407.84 404.97 406.92 56,142,580 -0.07(-0.02%)
Apr 18, 2023 408.33 408.47 405.58 406.98 64,666,884 +0.26(+0.07%)
Apr 17, 2023 405.18 406.74 403.91 406.72 68,039,544 +1.45(+0.36%)
Apr 14, 2023 405.61 407.85 402.91 405.26 79,549,280 -0.99(-0.24%)
Apr 13, 2023 402.04 406.62 400.88 406.26 87,297,152 +5.33(+1.33%)
Apr 12, 2023 404.69 404.98 400.33 400.93 87,902,656 -1.64(-0.41%)
Apr 11, 2023 403.10 404.01 401.79 402.57 60,311,508 +0.11(+0.03%)
Apr 10, 2023 399.52 402.54 398.89 402.46 64,778,924 +0.41(+0.10%)
Apr 06, 2023 399.67 402.34 398.60 402.05 66,629,760 +1.56(+0.39%)
Apr 05, 2023 400.79 401.57 398.80 400.49 66,324,552 -1.05(-0.26%)
Apr 04, 2023 404.44 404.73 400.13 401.54 67,828,336 -2.24(-0.55%)
Apr 03, 2023 401.72 404.19 401.31 403.78 68,497,584 +1.53(+0.38%)
Mar 31, 2023 397.60 402.55 397.49 402.25 114,154,096 +5.59(+1.41%)
Mar 30, 2023 397.04 397.28 394.75 396.66 71,043,336 +2.31(+0.59%)
Mar 29, 2023 392.94 394.59 391.73 394.35 79,077,568 +5.65(+1.45%)
Mar 28, 2023 388.87 389.57 386.82 388.70 63,926,300 -0.87(-0.22%)
Mar 27, 2023 391.18 391.96 388.66 389.57 75,398,248 +0.73(+0.19%)
Mar 24, 2023 385.00 388.93 382.61 388.85 109,761,992 +2.54(+0.66%)
Mar 23, 2023 388.20 392.32 383.57 386.31 121,401,088 +1.04(+0.27%)
Mar 22, 2023 391.77 395.47 385.23 385.27 113,686,680 -6.68(-1.70%)
Mar 21, 2023 390.31 392.44 388.68 391.95 93,041,520 +5.08(+1.31%)
Mar 20, 2023 383.98 387.29 383.26 386.87 94,909,864 +3.69(+0.96%)
Mar 17, 2023 386.36 387.52 381.77 383.19 146,112,560 -4.53(-1.17%)
Mar 16, 2023 378.63 388.07 378.11 387.72 147,695,888 +6.69(+1.75%)
Mar 15, 2023 377.72 381.24 375.58 381.03 176,622,320 -2.40(-0.63%)
Mar 14, 2023 382.23 385.11 378.85 383.43 152,904,272 +6.24(+1.65%)
Mar 13, 2023 373.72 382.12 372.59 377.20 161,378,528 -0.54(-0.14%)
Mar 10, 2023 382.71 384.83 376.18 377.74 193,728,736 -5.53(-1.44%)
Mar 09, 2023 391.27 392.98 382.26 383.27 113,981,312 -7.20(-1.84%)
Mar 08, 2023 389.95 391.24 388.19 390.47 76,151,352 +0.64(+0.16%)
Mar 07, 2023 395.85 396.10 389.20 389.83 110,699,848 -6.07(-1.53%)
Mar 06, 2023 396.47 398.82 395.45 395.90 74,265,080 +0.27(+0.07%)
Mar 03, 2023 391.24 395.88 390.58 395.63 92,071,600 +6.25(+1.60%)
Mar 02, 2023 384.36 390.25 384.02 389.38 87,181,872 +3.00(+0.78%)
Mar 01, 2023 387.04 388.29 385.05 386.38 101,717,872 -1.49(-0.38%)
Feb 28, 2023 388.82 390.82 387.76 387.87 98,546,424 -1.44(-0.37%)
Feb 27, 2023 391.40 392.79 388.35 389.31 82,097,936 +1.32(+0.34%)
Feb 24, 2023 387.04 388.84 385.30 387.98 110,556,176 -4.19(-1.07%)
Feb 23, 2023 393.05 393.68 387.86 392.17 97,985,784 +2.07(+0.53%)
Feb 22, 2023 391.06 392.63 388.61 390.10 85,424,176 -0.54(-0.14%)
Feb 21, 2023 394.52 395.60 390.37 390.64 84,574,776 -8.00(-2.01%)
Feb 17, 2023 397.46 398.88 395.49 398.63 91,190,688 -1.00(-0.25%)
Feb 16, 2023 400.13 404.16 399.50 399.63 77,920,800 -5.58(-1.38%)
Feb 15, 2023 401.66 405.29 400.80 405.21 62,897,768 +1.31(+0.32%)
Feb 14, 2023 402.53 406.26 399.86 403.90 90,179,064 -0.19(-0.05%)
Feb 13, 2023 400.06 404.22 399.59 404.09 66,139,268 +4.69(+1.17%)
Feb 10, 2023 397.26 399.79 396.43 399.40 72,301,688 +0.93(+0.23%)
Feb 09, 2023 405.63 405.79 397.21 398.47 80,138,928 -3.49(-0.87%)
Feb 08, 2023 404.38 405.75 401.25 401.95 77,664,456 -4.44(-1.09%)
Feb 07, 2023 400.21 407.67 398.94 406.40 92,782,760 +5.25(+1.31%)
Feb 06, 2023 401.11 402.58 399.46 401.15 61,395,964 -2.47(-0.61%)
Feb 03, 2023 402.87 408.14 402.38 403.62 96,813,064 -4.34(-1.06%)
Feb 02, 2023 406.07 409.45 404.13 407.95 103,655,880 +5.85(+1.46%)
Feb 01, 2023 396.63 404.91 393.83 402.10 103,129,576 +4.23(+1.06%)
Jan 31, 2023 392.63 397.92 392.28 397.87 88,706,392 +5.76(+1.47%)
Jan 30, 2023 394.27 396.55 391.80 392.11 75,669,000 -4.98(-1.25%)
Jan 27, 2023 395.10 399.51 394.89 397.09 69,869,280 +0.91(+0.23%)
Jan 26, 2023 394.59 396.34 391.56 396.18 73,727,184 +4.31(+1.10%)
Jan 25, 2023 387.56 392.21 385.22 391.87 86,523,984 +0.15(+0.04%)
Jan 24, 2023 390.43 392.65 389.22 391.72 60,198,784 -0.42(-0.11%)
Jan 23, 2023 388.32 394.12 387.34 392.14 86,498,368 +4.65(+1.20%)
Jan 20, 2023 381.84 387.65 380.15 387.50 94,561,232 +7.09(+1.86%)
Jan 19, 2023 381.11 382.80 379.06 380.41 88,599,208 -2.79(-0.73%)
Jan 18, 2023 390.56 391.64 382.99 383.20 101,617,672 -6.15(-1.58%)
Jan 17, 2023 390.04 391.75 388.65 389.35 64,081,140 -0.71(-0.18%)
Jan 13, 2023 385.28 390.65 385.01 390.06 66,476,212 +1.51(+0.39%)
Jan 12, 2023 388.27 390.04 384.11 388.55 92,024,416 +1.41(+0.36%)
Jan 11, 2023 383.92 387.22 383.09 387.14 70,485,416 +4.83(+1.26%)
Jan 10, 2023 379.05 382.38 378.09 382.31 66,509,804 +2.66(+0.70%)
Jan 09, 2023 382.10 385.36 379.46 379.64 75,412,240 -0.22(-0.06%)
Jan 06, 2023 374.51 381.00 371.38 379.86 106,453,512 +8.52(+2.29%)
Jan 05, 2023 373.63 373.75 370.74 371.34 78,913,280 -4.29(-1.14%)
Jan 04, 2023 375.06 377.71 371.95 375.63 87,645,744 +2.88(+0.77%)
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.