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

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

546.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 31, 2019 338.56 338.56 334.89 336.48 866,729 -2.42(-0.71%)
Oct 30, 2019 339.49 339.52 336.94 338.90 795,296 -0.98(-0.29%)
Oct 29, 2019 337.68 340.72 337.63 339.88 761,002 +0.90(+0.26%)
Oct 28, 2019 338.56 340.73 338.56 338.98 644,605 +2.01(+0.60%)
Oct 25, 2019 334.71 337.98 334.71 336.97 622,722 +1.71(+0.51%)
Oct 24, 2019 336.25 336.94 333.76 335.26 561,965 +0.08(+0.02%)
Oct 23, 2019 334.98 335.52 333.69 335.19 463,736 +0.35(+0.10%)
Oct 22, 2019 335.35 336.74 334.07 334.84 606,461 -0.07(-0.02%)
Oct 21, 2019 335.59 336.58 334.76 334.90 1,057,377 +1.83(+0.55%)
Oct 18, 2019 332.51 333.91 331.24 333.07 914,604 -0.26(-0.08%)
Oct 17, 2019 332.13 333.90 331.30 333.34 1,438,849 +2.73(+0.83%)
Oct 16, 2019 330.06 331.96 329.61 330.61 1,151,563 -0.28(-0.09%)
Oct 15, 2019 329.14 331.93 328.35 330.89 1,176,773 +2.59(+0.79%)
Oct 14, 2019 328.69 329.04 327.14 328.30 449,404 -1.38(-0.42%)
Oct 11, 2019 328.05 332.43 327.81 329.68 1,483,651 +5.56(+1.72%)
Oct 10, 2019 322.68 325.36 322.16 324.12 863,760 +2.00(+0.62%)
Oct 09, 2019 322.80 323.42 320.62 322.11 904,919 +2.16(+0.68%)
Oct 08, 2019 323.02 323.30 319.77 319.95 1,394,253 -5.80(-1.78%)
Oct 07, 2019 326.46 328.06 324.92 325.75 922,864 -1.56(-0.48%)
Oct 04, 2019 324.65 327.43 323.48 327.31 1,324,847 +3.08(+0.95%)
Oct 03, 2019 321.55 324.24 318.15 324.23 1,668,321 +1.92(+0.59%)
Oct 02, 2019 324.68 324.82 320.04 322.31 1,462,806 -4.27(-1.31%)
Oct 01, 2019 333.94 335.50 326.16 326.58 1,954,475 -6.35(-1.91%)
Sep 30, 2019 330.82 333.71 330.82 332.93 1,317,850 +2.41(+0.73%)
Sep 27, 2019 333.92 334.92 329.18 330.52 821,227 -2.28(-0.68%)
Sep 26, 2019 334.23 334.36 331.61 332.80 1,011,296 -2.00(-0.60%)
Sep 25, 2019 330.51 335.36 330.44 334.80 1,646,899 +3.86(+1.17%)
Sep 24, 2019 335.17 336.28 330.13 330.94 1,122,601 -3.82(-1.14%)
Sep 23, 2019 333.43 335.97 332.50 334.75 869,468 +0.82(+0.25%)
Sep 20, 2019 335.26 336.97 333.11 333.93 1,671,251 -1.14(-0.34%)
Sep 19, 2019 336.19 337.84 334.63 335.07 1,279,707 -0.63(-0.19%)
Sep 18, 2019 336.42 336.42 332.88 335.70 962,781 -0.80(-0.24%)
Sep 17, 2019 337.05 337.05 335.25 336.50 1,012,467 -1.21(-0.36%)
Sep 16, 2019 336.27 338.75 335.32 337.71 1,522,219 +0.38(+0.11%)
Sep 13, 2019 338.37 339.65 337.02 337.33 1,378,755 +0.21(+0.06%)
Sep 12, 2019 337.93 338.27 335.12 337.12 1,194,327 -0.18(-0.05%)
Sep 11, 2019 333.44 337.37 331.12 337.30 1,863,000 +4.45(+1.34%)
Sep 10, 2019 329.92 332.85 328.34 332.85 861,788 +1.94(+0.59%)
Sep 09, 2019 329.55 330.92 328.14 330.91 1,070,564 +2.70(+0.82%)
Sep 06, 2019 328.94 329.86 327.86 328.21 856,501 -0.26(-0.08%)
Sep 05, 2019 326.91 329.75 326.03 328.48 1,324,745 +5.58(+1.73%)
Sep 04, 2019 321.89 323.10 321.10 322.90 1,068,425 +3.90(+1.22%)
Sep 03, 2019 320.27 321.20 317.25 319.00 1,150,592 -3.87(-1.20%)
Aug 30, 2019 323.83 324.25 321.15 322.87 1,097,010 +0.60(+0.19%)
Aug 29, 2019 320.52 322.75 320.42 322.26 1,011,411 +4.87(+1.54%)
Aug 28, 2019 313.57 318.43 313.22 317.39 1,394,580 +3.00(+0.95%)
Aug 27, 2019 319.60 319.84 314.24 314.39 750,618 -3.65(-1.15%)
Aug 26, 2019 317.78 318.31 315.52 318.04 1,023,743 +2.85(+0.90%)
Aug 23, 2019 322.53 324.03 314.31 315.19 2,583,851 -8.83(-2.72%)
Aug 22, 2019 324.53 325.72 322.12 324.02 917,206 +0.25(+0.08%)
Aug 21, 2019 324.54 324.77 323.15 323.76 748,930 +1.83(+0.57%)
Aug 20, 2019 323.98 323.99 321.77 321.94 606,873 -2.55(-0.79%)
Aug 19, 2019 324.89 325.82 324.14 324.49 702,462 +2.99(+0.93%)
Aug 16, 2019 316.42 321.81 316.41 321.49 1,144,198 +6.75(+2.14%)
Aug 15, 2019 316.51 316.51 313.11 314.75 1,313,119 -0.46(-0.15%)
Aug 14, 2019 319.51 320.02 314.89 315.21 1,460,024 -9.76(-3.00%)
Aug 13, 2019 320.48 327.93 319.59 324.97 904,274 +3.82(+1.19%)
Aug 12, 2019 324.35 324.86 320.47 321.15 701,647 -4.81(-1.48%)
Aug 09, 2019 328.93 329.13 324.99 325.95 842,259 -4.48(-1.36%)
Aug 08, 2019 324.89 330.43 324.89 330.43 1,958,321 +6.96(+2.15%)
Aug 07, 2019 319.43 324.44 317.55 323.47 1,571,354 +0.60(+0.19%)
Aug 06, 2019 320.79 323.04 318.77 322.87 1,934,874 +4.03(+1.26%)
Aug 05, 2019 322.51 323.07 315.95 318.84 1,790,683 -9.30(-2.83%)
Aug 02, 2019 329.96 330.50 326.03 328.14 2,088,485 -3.44(-1.04%)
Aug 01, 2019 337.25 339.00 330.06 331.58 3,129,479 -5.19(-1.54%)
Jul 31, 2019 340.55 341.45 335.15 336.77 1,571,139 -3.85(-1.13%)
Jul 30, 2019 336.30 340.68 335.53 340.62 1,578,181 +2.24(+0.66%)
Jul 29, 2019 339.80 340.21 337.78 338.38 1,232,596 -1.64(-0.48%)
Jul 26, 2019 337.39 340.32 337.39 340.02 671,044 +3.29(+0.98%)
Jul 25, 2019 339.72 339.73 336.29 336.73 908,750 -3.39(-1.00%)
Jul 24, 2019 334.78 340.32 334.61 340.12 1,155,125 +4.79(+1.43%)
Jul 23, 2019 333.08 335.36 332.31 335.32 1,563,184 +3.60(+1.09%)
Jul 22, 2019 332.62 333.41 331.48 331.72 757,824 -0.20(-0.06%)
Jul 19, 2019 333.78 335.09 331.85 331.92 576,350 -1.04(-0.31%)
Jul 18, 2019 331.68 333.64 330.99 332.95 748,080 +1.06(+0.32%)
Jul 17, 2019 333.87 334.37 331.55 331.89 492,153 -2.57(-0.77%)
Jul 16, 2019 333.85 335.56 332.87 334.46 509,482 +0.21(+0.06%)
Jul 15, 2019 336.44 336.75 333.57 334.25 605,985 -1.73(-0.52%)
Jul 12, 2019 332.99 336.48 332.78 335.98 969,156 +3.46(+1.04%)
Jul 11, 2019 333.96 333.96 331.15 332.52 560,710 -0.75(-0.23%)
Jul 10, 2019 335.21 335.64 332.62 333.27 745,227 -0.35(-0.10%)
Jul 09, 2019 332.00 333.75 331.70 333.62 646,803 +0.07(+0.02%)
Jul 08, 2019 335.27 335.93 333.04 333.56 491,478 -3.19(-0.95%)
Jul 05, 2019 334.60 336.77 332.81 336.75 886,153 +0.30(+0.09%)
Jul 03, 2019 334.05 336.55 333.83 336.44 723,333 +3.02(+0.91%)
Jul 02, 2019 334.43 334.53 332.14 333.43 1,010,532 -0.87(-0.26%)
Jul 01, 2019 337.08 338.03 332.80 334.29 1,236,998 +0.65(+0.19%)
Jun 28, 2019 329.90 333.76 329.76 333.64 1,125,386 +4.39(+1.33%)
Jun 27, 2019 325.98 329.43 325.98 329.25 994,793 +4.24(+1.31%)
Jun 26, 2019 326.66 327.47 325.00 325.00 913,429 -0.57(-0.18%)
Jun 25, 2019 327.91 328.21 325.32 325.58 687,618 -1.78(-0.54%)
Jun 24, 2019 330.78 330.97 327.31 327.36 819,083 -2.63(-0.80%)
Jun 21, 2019 331.72 332.33 329.12 329.99 724,396 -2.13(-0.64%)
Jun 20, 2019 333.15 333.47 329.78 332.12 1,102,565 +2.19(+0.66%)
Jun 19, 2019 328.95 330.34 328.43 329.93 974,953 +0.98(+0.30%)
Jun 18, 2019 327.06 331.20 326.82 328.95 1,195,655 +3.72(+1.14%)
Jun 17, 2019 325.60 326.77 324.87 325.23 608,304 +0.08(+0.02%)
Jun 14, 2019 326.98 327.06 324.87 325.15 756,904 -2.24(-0.68%)
Jun 13, 2019 327.00 327.98 325.60 327.40 794,243 +2.08(+0.64%)
Jun 12, 2019 325.68 325.90 324.19 325.31 589,655 -0.34(-0.10%)
Jun 11, 2019 327.92 328.97 324.67 325.65 589,174 +0.23(+0.07%)
Jun 10, 2019 325.25 327.49 324.79 325.42 653,247 +1.88(+0.58%)
Jun 07, 2019 323.22 325.07 322.57 323.54 725,966 +1.55(+0.48%)
Jun 06, 2019 320.89 322.61 319.05 322.00 1,011,583 +1.36(+0.42%)
Jun 05, 2019 321.08 321.30 317.03 320.64 1,096,809 +0.98(+0.31%)
Jun 04, 2019 314.63 319.74 314.41 319.66 967,615 +7.92(+2.54%)
Jun 03, 2019 309.84 313.04 309.76 311.74 2,245,289 +2.29(+0.74%)
May 31, 2019 309.44 311.03 308.13 309.45 2,154,642 -3.17(-1.01%)
May 30, 2019 314.08 315.92 311.15 312.62 1,085,069 -0.60(-0.19%)
May 29, 2019 313.53 314.17 311.18 313.22 1,205,905 -1.85(-0.59%)
May 28, 2019 319.00 319.69 315.07 315.07 804,465 -3.59(-1.13%)
May 24, 2019 318.48 319.49 317.16 318.66 483,266 +1.77(+0.56%)
May 23, 2019 319.35 319.35 315.23 316.89 804,351 -5.17(-1.60%)
May 22, 2019 323.45 324.02 321.41 322.05 843,346 -2.74(-0.84%)
May 21, 2019 322.54 325.30 322.41 324.79 1,041,822 +4.22(+1.32%)
May 20, 2019 320.69 322.46 319.76 320.57 1,267,974 -2.27(-0.70%)
May 17, 2019 323.96 327.18 322.68 322.84 914,792 -4.00(-1.22%)
May 16, 2019 325.32 328.66 325.32 326.84 717,958 +2.03(+0.63%)
May 15, 2019 321.98 325.38 320.87 324.81 941,829 +1.01(+0.31%)
May 14, 2019 321.48 325.30 320.82 323.80 883,742 +3.13(+0.98%)
May 13, 2019 324.19 324.91 319.44 320.67 1,590,254 -9.70(-2.94%)
May 10, 2019 327.97 331.19 324.13 330.37 985,522 +1.19(+0.36%)
May 09, 2019 327.42 329.95 324.73 329.18 1,491,272 -0.89(-0.27%)
May 08, 2019 330.69 332.67 329.70 330.07 1,318,133 -1.02(-0.31%)
May 07, 2019 334.47 335.60 328.94 331.09 1,199,418 -6.65(-1.97%)
May 06, 2019 333.08 338.53 332.93 337.74 1,018,635 -0.68(-0.20%)
May 03, 2019 334.88 338.56 334.88 338.41 997,683 +4.87(+1.46%)
May 02, 2019 332.17 334.49 330.29 333.55 2,364,763 +0.82(+0.25%)
May 01, 2019 337.29 337.29 332.71 332.72 1,452,295 -3.89(-1.16%)
Apr 30, 2019 337.00 337.13 333.55 336.61 1,889,468 -0.62(-0.18%)
Apr 29, 2019 337.53 338.17 336.65 337.23 922,262 +0.36(+0.11%)
Apr 26, 2019 333.85 337.31 333.46 336.87 1,126,981 +3.17(+0.95%)
Apr 25, 2019 336.14 336.37 331.92 333.70 1,024,976 -3.95(-1.17%)
Apr 24, 2019 336.80 338.88 336.80 337.65 1,025,228 +1.18(+0.35%)
Apr 23, 2019 332.82 337.14 332.82 336.47 1,529,488 +4.08(+1.23%)
Apr 22, 2019 332.60 333.25 331.21 332.39 797,436 -1.07(-0.32%)
Apr 18, 2019 333.05 334.00 331.50 333.46 710,497 +0.65(+0.19%)
Apr 17, 2019 336.42 336.60 331.95 332.81 665,179 -2.49(-0.74%)
Apr 16, 2019 336.03 336.46 334.41 335.31 736,729 +0.25(+0.08%)
Apr 15, 2019 335.86 336.28 334.29 335.05 603,607 -0.48(-0.14%)
Apr 12, 2019 335.08 336.12 333.77 335.53 959,811 +2.48(+0.75%)
Apr 11, 2019 332.59 333.41 331.72 333.05 560,429 +0.98(+0.30%)
Apr 10, 2019 329.63 332.40 329.55 332.06 1,150,266 +3.00(+0.91%)
Apr 09, 2019 331.44 331.51 328.39 329.06 1,093,004 -3.67(-1.10%)
Apr 08, 2019 331.83 332.85 330.84 332.74 647,948 -0.02(-0.01%)
Apr 05, 2019 330.79 332.86 330.53 332.76 1,134,875 +2.56(+0.77%)
Apr 04, 2019 328.90 330.48 328.31 330.20 1,108,724 +1.70(+0.52%)
Apr 03, 2019 328.90 330.11 327.56 328.50 1,339,192 +1.74(+0.53%)
Apr 02, 2019 328.05 328.05 325.45 326.76 843,635 -1.32(-0.40%)
Apr 01, 2019 325.78 328.19 325.47 328.08 1,363,226 +4.31(+1.33%)
Mar 29, 2019 324.57 325.17 322.69 323.77 1,030,968 +1.22(+0.38%)
Mar 28, 2019 320.66 322.76 319.33 322.55 958,024 +2.68(+0.84%)
Mar 27, 2019 320.07 321.34 317.05 319.87 1,100,876 -0.22(-0.07%)
Mar 26, 2019 319.01 321.53 317.83 320.09 799,898 +3.13(+0.99%)
Mar 25, 2019 316.17 318.68 314.15 316.96 1,422,689 +0.75(+0.24%)
Mar 22, 2019 323.72 324.12 316.21 316.21 2,057,242 -9.45(-2.90%)
Mar 21, 2019 320.08 326.53 320.08 325.66 1,321,968 +4.42(+1.37%)
Mar 20, 2019 323.55 324.68 319.66 321.25 1,514,390 -2.71(-0.84%)
Mar 19, 2019 327.11 327.11 323.15 323.96 764,782 -1.66(-0.51%)
Mar 18, 2019 323.63 326.33 323.54 325.62 1,064,181 +2.46(+0.76%)
Mar 15, 2019 323.03 325.45 322.46 323.16 1,474,976 +0.30(+0.09%)
Mar 14, 2019 323.05 323.48 321.69 322.86 1,008,087 -0.39(-0.12%)
Mar 13, 2019 323.08 324.58 322.81 323.26 753,929 +1.44(+0.45%)
Mar 12, 2019 321.70 322.70 320.86 321.82 761,143 +0.46(+0.14%)
Mar 11, 2019 317.81 321.47 317.73 321.36 1,463,252 +4.20(+1.32%)
Mar 08, 2019 315.83 317.37 315.54 317.16 1,398,011 -0.91(-0.29%)
Mar 07, 2019 320.30 320.62 317.20 318.07 1,062,617 -2.69(-0.84%)
Mar 06, 2019 325.02 325.14 320.62 320.76 1,033,263 -4.38(-1.35%)
Mar 05, 2019 326.66 326.74 324.92 325.14 1,250,304 -1.37(-0.42%)
Mar 04, 2019 328.96 329.24 323.65 326.51 1,247,674 -1.52(-0.46%)
Mar 01, 2019 327.69 329.17 325.73 328.03 1,345,603 +0.97(+0.30%)
Feb 28, 2019 326.36 327.13 325.07 327.06 963,345 +0.16(+0.05%)
Feb 27, 2019 325.58 327.35 325.04 326.90 862,714 +0.36(+0.11%)
Feb 26, 2019 328.75 329.41 326.37 326.55 1,800,951 -2.78(-0.84%)
Feb 25, 2019 331.00 331.63 328.85 329.32 1,004,055 -0.03(-0.01%)
Feb 22, 2019 327.66 329.67 327.31 329.35 1,400,365 +2.48(+0.76%)
Feb 21, 2019 327.45 327.60 325.57 326.88 2,035,357 -1.10(-0.34%)
Feb 20, 2019 326.60 328.52 326.21 327.98 1,251,813 +1.51(+0.46%)
Feb 19, 2019 324.87 327.33 324.52 326.46 1,233,213 +0.26(+0.08%)
Feb 15, 2019 323.94 326.20 323.38 326.20 905,910 +3.99(+1.24%)
Feb 14, 2019 320.69 323.62 320.26 322.21 1,129,084 -0.20(-0.06%)
Feb 13, 2019 321.62 323.03 320.59 322.41 1,541,468 +1.76(+0.55%)
Feb 12, 2019 319.15 321.32 318.99 320.65 1,102,803 +3.23(+1.02%)
Feb 11, 2019 316.22 317.60 315.47 317.42 1,534,797 +1.95(+0.62%)
Feb 08, 2019 314.10 316.00 312.79 315.47 936,179 -0.23(-0.07%)
Feb 07, 2019 316.23 316.64 313.05 315.70 1,344,878 -1.42(-0.45%)
Feb 06, 2019 316.99 317.93 316.07 317.12 826,570 -0.33(-0.10%)
Feb 05, 2019 316.49 317.81 315.73 317.45 1,024,169 +1.28(+0.41%)
Feb 04, 2019 313.39 316.22 312.20 316.17 717,636 +3.10(+0.99%)
Feb 01, 2019 313.08 313.88 311.63 313.07 1,636,415 +0.99(+0.32%)
Jan 31, 2019 310.71 312.77 309.76 312.08 1,908,506 +1.14(+0.37%)
Jan 30, 2019 310.12 312.36 307.59 310.94 1,454,138 +1.94(+0.63%)
Jan 29, 2019 309.26 310.06 308.27 309.00 778,602 +0.02(+0.01%)
Jan 28, 2019 306.98 309.38 306.44 308.98 1,178,147 -0.49(-0.16%)
Jan 25, 2019 308.67 310.08 308.26 309.47 958,960 +3.45(+1.13%)
Jan 24, 2019 303.81 306.82 303.64 306.02 827,212 +2.00(+0.66%)
Jan 23, 2019 305.79 306.77 301.44 304.01 940,503 -0.49(-0.16%)
Jan 22, 2019 307.55 307.93 302.87 304.50 1,335,247 -4.78(-1.54%)
Jan 18, 2019 306.68 309.87 306.09 309.28 1,155,865 +4.11(+1.35%)
Jan 17, 2019 301.11 306.28 301.11 305.17 1,358,628 +3.03(+1.00%)
Jan 16, 2019 300.51 303.04 300.45 302.14 891,603 +2.07(+0.69%)
Jan 15, 2019 298.83 300.30 297.86 300.08 989,570 +1.84(+0.62%)
Jan 14, 2019 297.84 299.74 297.19 298.24 3,010,498 -1.66(-0.55%)
Jan 11, 2019 298.39 300.37 297.45 299.90 1,045,701 +0.13(+0.04%)
Jan 10, 2019 295.72 299.77 295.05 299.77 1,205,855 +2.39(+0.80%)
Jan 09, 2019 295.95 298.26 294.91 297.38 1,103,878 +2.91(+0.99%)
Jan 08, 2019 292.41 294.56 290.29 294.47 1,130,116 +4.85(+1.68%)
Jan 07, 2019 286.77 291.84 285.46 289.62 1,555,425 +3.19(+1.11%)
Jan 04, 2019 281.01 287.53 280.84 286.43 1,479,191 +9.09(+3.28%)
Jan 03, 2019 280.79 282.14 276.17 277.34 2,151,752 -4.64(-1.64%)
Jan 02, 2019 279.25 283.34 277.28 281.98 1,901,492 -1.01(-0.36%)
Dec 31, 2018 281.54 282.99 278.64 282.99 3,538,293 +3.10(+1.11%)
Dec 28, 2018 280.86 283.63 278.27 279.89 3,025,549 -0.39(-0.14%)
Dec 27, 2018 275.11 280.30 270.79 280.29 4,273,902 +1.64(+0.59%)
Dec 26, 2018 267.62 278.70 265.95 278.65 1,523,021 +12.22(+4.59%)
Dec 24, 2018 272.25 272.97 266.36 266.43 1,669,999 -7.41(-2.70%)
Dec 21, 2018 280.62 283.14 273.15 273.83 1,896,209 -5.66(-2.02%)
Dec 20, 2018 281.77 284.12 276.32 279.49 2,488,015 -3.65(-1.29%)
Dec 19, 2018 288.27 291.68 281.60 283.14 2,245,025 -4.87(-1.69%)
Dec 18, 2018 290.05 292.15 287.00 288.01 1,702,898 -0.05(-0.02%)
Dec 17, 2018 292.85 295.13 286.66 288.06 3,024,069 -6.40(-2.17%)
Dec 14, 2018 296.41 298.79 293.57 294.45 2,817,871 -4.09(-1.37%)
Dec 13, 2018 302.81 303.58 298.47 298.54 1,715,485 -3.17(-1.05%)
Dec 12, 2018 303.06 305.62 301.67 301.71 1,269,633 +2.26(+0.76%)
Dec 11, 2018 304.12 305.51 298.26 299.44 1,927,979 -0.92(-0.31%)
Dec 10, 2018 302.24 303.05 296.31 300.37 1,549,671 -1.79(-0.59%)
Dec 07, 2018 308.54 310.65 300.79 302.15 1,706,082 -6.47(-2.10%)
Dec 06, 2018 305.39 308.75 300.79 308.62 1,846,501 -1.45(-0.47%)
Dec 04, 2018 321.18 321.52 309.79 310.08 1,966,119 -11.37(-3.54%)
Dec 03, 2018 322.86 323.30 318.33 321.44 1,247,771 +2.35(+0.74%)
Nov 30, 2018 316.56 319.51 315.93 319.10 1,255,502 +2.20(+0.69%)
Nov 29, 2018 316.10 318.90 314.10 316.90 1,293,779 -0.27(-0.09%)
Nov 28, 2018 312.00 317.18 309.29 317.17 1,156,952 +6.18(+1.99%)
Nov 27, 2018 312.40 313.06 310.03 310.99 982,686 -2.55(-0.81%)
Nov 26, 2018 312.40 314.32 311.55 313.54 1,090,087 +3.99(+1.29%)
Nov 23, 2018 308.00 311.99 307.68 309.55 405,898 -0.48(-0.16%)
Nov 21, 2018 310.03 310.03 310.03 0 +3.38(+1.10%)
Nov 20, 2018 308.39 310.46 305.44 306.65 1,752,857 -5.34(-1.71%)
Nov 19, 2018 315.86 316.93 310.90 312.00 1,094,154 -4.34(-1.37%)
Nov 16, 2018 314.70 317.20 314.00 316.33 961,953 +0.20(+0.06%)
Nov 15, 2018 310.38 316.57 309.43 316.14 1,164,556 +3.84(+1.23%)
Nov 14, 2018 316.93 317.79 310.17 312.30 1,347,749 -1.90(-0.60%)
Nov 13, 2018 314.78 318.13 313.37 314.20 968,629 +0.01(+0.00%)
Nov 12, 2018 318.92 319.36 313.58 314.19 1,139,405 -5.02(-1.57%)
Nov 09, 2018 320.53 321.38 317.12 319.21 997,076 -3.40(-1.05%)
Nov 08, 2018 322.92 324.27 321.26 322.61 884,892 -1.25(-0.39%)
Nov 07, 2018 320.79 324.09 319.23 323.86 974,188 +4.78(+1.50%)
Nov 06, 2018 316.66 319.29 316.51 319.08 1,309,617 +1.82(+0.58%)
Nov 05, 2018 316.04 318.28 314.95 317.25 1,842,849 +1.56(+0.50%)
Nov 02, 2018 317.12 317.79 312.81 315.69 1,340,892 +0.33(+0.11%)
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.