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 )

566.52 -3.89 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2021 499.81 503.71 499.43 501.25 816,166 +0.57(+0.11%)
Dec 30, 2021 502.61 505.60 500.37 500.67 893,250 -1.40(-0.28%)
Dec 29, 2021 499.62 502.72 498.70 502.08 961,454 +2.71(+0.54%)
Dec 28, 2021 499.15 503.10 498.23 499.37 1,249,600 -0.12(-0.02%)
Dec 27, 2021 493.42 499.67 491.44 499.48 944,094 +6.63(+1.35%)
Dec 23, 2021 490.90 494.06 489.86 492.85 1,251,364 +3.23(+0.66%)
Dec 22, 2021 484.51 489.78 484.01 489.62 1,362,371 +4.69(+0.97%)
Dec 21, 2021 476.32 484.95 476.31 484.93 1,371,112 +12.62(+2.67%)
Dec 20, 2021 474.24 474.61 466.19 472.31 2,078,123 -8.07(-1.68%)
Dec 17, 2021 479.09 485.50 475.91 480.38 1,587,721 -0.94(-0.20%)
Dec 16, 2021 490.26 491.39 479.62 481.32 1,456,431 -6.45(-1.32%)
Dec 15, 2021 483.12 488.20 477.58 487.77 1,132,468 +4.95(+1.03%)
Dec 14, 2021 481.48 487.63 480.92 482.82 1,027,523 -1.92(-0.40%)
Dec 13, 2021 488.86 489.60 482.94 484.74 1,240,012 -5.02(-1.02%)
Dec 10, 2021 492.36 493.17 485.82 489.76 1,041,012 +0.59(+0.12%)
Dec 09, 2021 494.27 495.54 489.17 489.17 1,187,149 -7.31(-1.47%)
Dec 08, 2021 494.71 497.48 493.03 496.48 1,617,606 +2.56(+0.52%)
Dec 07, 2021 491.14 498.16 490.63 493.92 1,386,630 +8.36(+1.72%)
Dec 06, 2021 480.08 488.87 477.01 485.56 1,440,437 +10.04(+2.11%)
Dec 03, 2021 483.65 484.59 472.26 475.52 1,698,377 -7.16(-1.48%)
Dec 02, 2021 471.26 483.83 471.02 482.68 2,618,081 +13.66(+2.91%)
Dec 01, 2021 485.53 489.22 468.89 469.02 1,880,690 -7.68(-1.61%)
Nov 30, 2021 486.00 486.80 475.77 476.70 1,665,903 -12.78(-2.61%)
Nov 29, 2021 495.04 495.64 486.85 489.48 1,106,848 +0.67(+0.14%)
Nov 26, 2021 493.41 494.62 485.51 488.81 1,664,779 -16.68(-3.30%)
Nov 24, 2021 502.49 505.99 500.87 505.49 950,438 -0.15(-0.03%)
Nov 23, 2021 505.83 508.62 501.36 505.65 1,150,612 -0.40(-0.08%)
Nov 22, 2021 507.98 511.26 505.73 506.04 1,054,258 +0.60(+0.12%)
Nov 19, 2021 505.22 507.65 503.48 505.44 679,386 -2.25(-0.44%)
Nov 18, 2021 510.16 507.70 506.54 507.69 993,397 -0.63(-0.12%)
Nov 17, 2021 511.45 511.45 505.72 508.32 1,137,425 -4.31(-0.84%)
Nov 16, 2021 511.15 514.82 510.84 512.64 964,088 +0.91(+0.18%)
Nov 15, 2021 512.97 513.07 510.50 511.73 647,844 +0.92(+0.18%)
Nov 12, 2021 509.91 511.41 509.14 510.81 679,771 +1.84(+0.36%)
Nov 11, 2021 507.65 510.38 506.37 508.97 779,010 +2.68(+0.53%)
Nov 10, 2021 509.55 506.28 835,227 -4.56(-0.89%)
Nov 09, 2021 511.42 512.66 509.02 510.84 849,672 -0.66(-0.13%)
Nov 08, 2021 514.02 515.09 510.45 511.50 771,886 +0.28(+0.05%)
Nov 05, 2021 510.79 514.73 508.63 511.22 785,300 +4.50(+0.89%)
Nov 04, 2021 509.20 511.79 505.48 506.72 1,207,581 -1.65(-0.32%)
Nov 03, 2021 501.43 510.07 501.08 508.37 1,395,180 +5.64(+1.12%)
Nov 02, 2021 501.41 504.01 499.40 502.73 997,636 +0.96(+0.19%)
Nov 01, 2021 493.71 502.01 495.82 501.78 1,744,000 +10.27(+2.09%)
Oct 29, 2021 490.87 493.77 489.53 491.50 721,138 +0.26(+0.05%)
Oct 28, 2021 485.68 491.40 485.64 491.24 840,443 +7.64(+1.58%)
Oct 27, 2021 490.77 491.31 483.42 483.61 910,118 -7.65(-1.56%)
Oct 26, 2021 495.23 491.17 491.26 884,976 -3.19(-0.64%)
Oct 25, 2021 492.74 496.17 491.16 494.45 740,136 +2.59(+0.53%)
Oct 22, 2021 491.67 494.70 489.52 491.86 702,278 +0.69(+0.14%)
Oct 21, 2021 489.04 491.54 487.98 491.18 766,453 +1.46(+0.30%)
Oct 20, 2021 485.77 490.78 485.50 489.72 803,719 +3.77(+0.78%)
Oct 19, 2021 486.30 487.41 484.23 485.94 629,044 +1.34(+0.28%)
Oct 18, 2021 481.48 485.41 480.25 484.60 968,679 +1.03(+0.21%)
Oct 15, 2021 486.77 488.67 483.33 483.57 792,395 +0.45(+0.09%)
Oct 14, 2021 479.40 483.35 478.78 483.12 925,396 +8.11(+1.71%)
Oct 13, 2021 473.64 476.07 469.60 475.01 910,578 +1.79(+0.38%)
Oct 12, 2021 471.41 475.51 470.98 473.22 848,897 +2.81(+0.60%)
Oct 11, 2021 473.39 476.96 470.36 470.41 720,152 -2.52(-0.53%)
Oct 08, 2021 476.12 477.50 472.87 472.93 666,236 -2.85(-0.60%)
Oct 07, 2021 472.26 478.94 472.25 475.78 1,286,490 +6.90(+1.47%)
Oct 06, 2021 465.32 469.13 460.81 468.88 1,862,572 -0.84(-0.18%)
Oct 05, 2021 470.90 474.14 467.64 469.72 1,758,178 +0.54(+0.12%)
Oct 04, 2021 470.68 474.11 467.26 469.18 1,717,976 -2.56(-0.54%)
Oct 01, 2021 466.06 474.83 462.63 471.73 1,798,252 +7.51(+1.62%)
Sep 30, 2021 473.97 473.97 464.17 464.22 1,588,563 -7.20(-1.53%)
Sep 29, 2021 472.70 474.44 469.82 471.43 1,292,654 +0.20(+0.04%)
Sep 28, 2021 476.19 477.74 470.83 471.22 1,757,724 -7.45(-1.56%)
Sep 27, 2021 474.77 481.27 474.61 478.68 1,322,039 +4.46(+0.94%)
Sep 24, 2021 472.98 476.17 471.75 474.21 1,002,254 -1.20(-0.25%)
Sep 23, 2021 470.88 477.67 470.19 475.41 1,144,333 +6.62(+1.41%)
Sep 22, 2021 465.02 472.08 464.48 468.79 1,220,914 +6.48(+1.40%)
Sep 21, 2021 465.84 466.90 459.84 462.31 1,061,864 -0.58(-0.13%)
Sep 20, 2021 461.06 464.31 457.00 462.89 2,355,143 -7.20(-1.53%)
Sep 17, 2021 473.79 475.16 469.17 470.09 1,449,039 -4.08(-0.86%)
Sep 16, 2021 474.55 476.65 471.52 474.18 820,820 -0.77(-0.16%)
Sep 15, 2021 469.78 475.17 468.92 474.95 997,428 +5.13(+1.09%)
Sep 14, 2021 476.58 476.65 468.50 469.81 883,105 -5.10(-1.07%)
Sep 13, 2021 474.95 476.08 471.63 474.92 807,155 +3.06(+0.65%)
Sep 10, 2021 478.80 479.35 471.77 471.86 860,228 -4.67(-0.98%)
Sep 09, 2021 477.07 480.68 475.77 476.53 1,169,892 -1.08(-0.23%)
Sep 08, 2021 478.00 479.63 474.67 477.60 849,745 -1.58(-0.33%)
Sep 07, 2021 484.21 484.46 479.05 479.18 1,095,235 -5.58(-1.15%)
Sep 03, 2021 485.76 486.67 483.67 484.77 653,873 -2.45(-0.50%)
Sep 02, 2021 486.12 488.43 484.83 487.21 953,113 +2.29(+0.47%)
Sep 01, 2021 484.43 486.51 480.62 484.92 872,746 +1.33(+0.27%)
Aug 31, 2021 485.29 485.74 481.98 483.59 644,413 -1.30(-0.27%)
Aug 30, 2021 486.64 487.35 483.81 484.89 754,152 -1.28(-0.26%)
Aug 27, 2021 478.01 486.95 477.81 486.17 1,402,346 +9.32(+1.95%)
Aug 26, 2021 481.13 481.40 476.50 476.85 987,987 -4.42(-0.92%)
Aug 25, 2021 478.46 483.61 478.05 481.27 609,166 +2.68(+0.56%)
Aug 24, 2021 475.45 479.58 475.32 478.60 831,795 +4.50(+0.95%)
Aug 23, 2021 472.85 474.77 472.05 474.10 665,279 +4.20(+0.89%)
Aug 20, 2021 464.26 470.20 463.76 469.90 700,894 +5.64(+1.22%)
Aug 19, 2021 464.19 467.79 461.55 464.26 892,195 -3.85(-0.82%)
Aug 18, 2021 471.67 474.60 467.93 468.11 692,612 -4.50(-0.95%)
Aug 17, 2021 474.20 474.79 467.85 472.61 846,209 -5.83(-1.22%)
Aug 16, 2021 477.17 479.07 474.27 478.44 452,627 -1.14(-0.24%)
Aug 13, 2021 480.28 481.23 478.69 479.58 546,753 -0.91(-0.19%)
Aug 12, 2021 481.20 481.73 477.90 480.48 532,133 -0.81(-0.17%)
Aug 11, 2021 477.98 481.32 475.10 481.29 772,067 +3.98(+0.83%)
Aug 10, 2021 476.12 478.68 474.32 477.31 1,262,305 +1.69(+0.36%)
Aug 09, 2021 475.97 477.30 472.86 475.62 463,913 -1.41(-0.29%)
Aug 06, 2021 477.18 479.63 475.41 477.03 585,949 +2.24(+0.47%)
Aug 05, 2021 472.05 475.67 471.62 474.78 773,259 +4.45(+0.95%)
Aug 04, 2021 472.48 475.63 470.30 470.33 697,603 -4.81(-1.01%)
Aug 03, 2021 473.78 475.29 468.49 475.15 934,716 +2.73(+0.58%)
Aug 02, 2021 476.39 481.47 471.88 472.42 766,353 -1.66(-0.35%)
Jul 30, 2021 472.90 478.38 472.42 474.08 684,845 -0.90(-0.19%)
Jul 29, 2021 473.28 477.74 472.80 474.98 827,085 +4.79(+1.02%)
Jul 28, 2021 468.31 472.81 463.92 470.18 597,158 +3.59(+0.77%)
Jul 27, 2021 467.13 467.61 463.48 466.59 786,437 -2.90(-0.62%)
Jul 26, 2021 469.31 472.23 468.09 469.49 682,663 +0.80(+0.17%)
Jul 23, 2021 467.15 469.19 464.41 468.69 599,340 +3.94(+0.85%)
Jul 22, 2021 468.44 468.65 462.49 464.75 843,940 -4.94(-1.05%)
Jul 21, 2021 466.17 471.29 466.04 469.69 1,254,306 +6.07(+1.31%)
Jul 20, 2021 452.41 465.95 450.97 463.62 1,170,578 +12.69(+2.81%)
Jul 19, 2021 450.93 454.81 447.06 450.93 1,593,433 -7.95(-1.73%)
Jul 16, 2021 467.76 467.88 458.63 458.89 857,646 -5.74(-1.23%)
Jul 15, 2021 463.20 466.50 461.00 464.62 670,499 -1.48(-0.32%)
Jul 14, 2021 470.88 473.50 465.12 466.11 926,689 -2.60(-0.55%)
Jul 13, 2021 474.07 474.68 468.47 468.71 745,195 -7.32(-1.54%)
Jul 12, 2021 472.86 476.49 471.25 476.02 638,980 +1.37(+0.29%)
Jul 09, 2021 469.16 475.05 468.80 474.66 1,187,770 +9.72(+2.09%)
Jul 08, 2021 462.57 468.99 459.08 464.93 1,151,447 -5.66(-1.20%)
Jul 07, 2021 469.60 472.42 465.91 470.60 899,031 +0.71(+0.15%)
Jul 06, 2021 475.14 475.62 465.94 469.88 1,378,391 -5.46(-1.15%)
Jul 02, 2021 477.62 477.97 473.66 475.34 1,076,359 -1.51(-0.32%)
Jul 01, 2021 475.35 478.02 473.80 476.85 1,529,010 +4.11(+0.87%)
Jun 30, 2021 471.93 473.75 471.11 472.74 764,155 +0.07(+0.01%)
Jun 29, 2021 474.72 476.32 471.61 472.67 742,137 -0.45(-0.10%)
Jun 28, 2021 478.27 478.27 470.76 473.13 979,272 -4.80(-1.00%)
Jun 25, 2021 474.75 478.66 474.05 477.92 738,686 +4.06(+0.86%)
Jun 24, 2021 472.24 474.06 469.71 473.86 767,232 +4.61(+0.98%)
Jun 23, 2021 469.05 471.48 468.85 469.25 728,383 +0.31(+0.07%)
Jun 22, 2021 467.73 470.21 464.71 468.94 680,165 +0.58(+0.12%)
Jun 21, 2021 460.73 468.91 460.73 468.36 970,814 +10.93(+2.39%)
Jun 18, 2021 460.92 463.72 457.43 457.43 1,198,784 -10.67(-2.28%)
Jun 17, 2021 474.94 475.75 464.13 468.10 913,630 -7.46(-1.57%)
Jun 16, 2021 478.16 478.85 473.05 475.56 1,057,752 -3.28(-0.69%)
Jun 15, 2021 479.61 480.34 475.33 478.85 871,447 -0.38(-0.08%)
Jun 14, 2021 483.92 484.41 477.54 479.22 764,472 -4.34(-0.90%)
Jun 11, 2021 481.73 483.65 480.72 483.56 1,121,245 +3.65(+0.76%)
Jun 10, 2021 482.58 483.57 478.34 479.92 1,033,635 -0.07(-0.01%)
Jun 09, 2021 483.32 483.99 479.87 479.98 892,032 -3.21(-0.66%)
Jun 08, 2021 479.77 483.77 476.97 483.19 1,257,906 +4.53(+0.95%)
Jun 07, 2021 480.09 480.83 477.69 478.65 2,144,013 -0.76(-0.16%)
Jun 04, 2021 479.08 479.94 476.54 479.41 848,488 +2.91(+0.61%)
Jun 03, 2021 476.60 477.79 472.99 476.51 1,041,732 -2.64(-0.55%)
Jun 02, 2021 483.32 483.32 478.37 479.14 988,215 -2.74(-0.57%)
Jun 01, 2021 482.41 482.73 479.36 481.89 1,298,020 +2.65(+0.55%)
May 28, 2021 480.66 481.20 476.81 479.24 646,275 +0.44(+0.09%)
May 27, 2021 478.64 479.98 477.72 478.80 887,895 +3.05(+0.64%)
May 26, 2021 472.25 475.93 472.08 475.75 629,061 +4.60(+0.98%)
May 25, 2021 476.69 478.23 470.75 471.14 752,486 -3.52(-0.74%)
May 24, 2021 474.88 476.40 472.48 474.67 887,725 +2.46(+0.52%)
May 21, 2021 474.74 476.52 470.75 472.20 1,167,023 +0.77(+0.16%)
May 20, 2021 469.79 472.65 467.26 471.43 874,649 +2.16(+0.46%)
May 19, 2021 465.42 469.47 461.72 469.28 1,653,367 -3.01(-0.64%)
May 18, 2021 477.37 478.40 472.06 472.29 1,193,129 -4.99(-1.05%)
May 17, 2021 475.57 477.85 472.34 477.28 1,380,887 -0.53(-0.11%)
May 14, 2021 473.66 478.60 471.77 477.81 2,343,317 +7.66(+1.63%)
May 13, 2021 462.50 472.03 462.11 470.14 2,287,481 +9.08(+1.97%)
May 12, 2021 472.65 475.63 461.10 461.06 1,925,759 -14.77(-3.10%)
May 11, 2021 472.77 478.48 470.63 475.83 2,220,482 -4.33(-0.90%)
May 10, 2021 486.50 488.01 480.17 480.17 1,648,293 -5.86(-1.21%)
May 07, 2021 479.99 486.49 478.71 486.03 746,098 +5.07(+1.05%)
May 06, 2021 478.90 481.02 473.81 480.95 1,803,190 +2.47(+0.52%)
May 05, 2021 480.33 481.39 475.24 478.48 1,113,781 -0.70(-0.15%)
May 04, 2021 478.01 479.64 473.98 479.18 1,146,655 -1.77(-0.37%)
May 03, 2021 483.06 484.02 479.54 480.95 889,829 +2.85(+0.60%)
Apr 30, 2021 481.41 482.61 477.31 478.11 1,436,339 -6.59(-1.36%)
Apr 29, 2021 488.03 488.74 481.19 484.70 977,722 +0.00(+0.00%)
Apr 28, 2021 484.21 486.13 483.45 484.70 812,594 +0.08(+0.02%)
Apr 27, 2021 484.71 485.83 482.22 484.62 545,495 +0.65(+0.14%)
Apr 26, 2021 483.84 485.50 482.98 483.97 1,036,896 +2.40(+0.50%)
Apr 23, 2021 475.59 483.59 475.05 481.57 1,438,001 +7.95(+1.68%)
Apr 22, 2021 476.83 479.86 472.29 473.62 1,509,344 -2.37(-0.50%)
Apr 21, 2021 467.52 476.23 466.10 475.99 826,889 +8.07(+1.72%)
Apr 20, 2021 473.08 474.43 465.01 467.92 783,409 -6.98(-1.47%)
Apr 19, 2021 476.39 477.77 472.03 474.90 1,023,138 -2.59(-0.54%)
Apr 16, 2021 476.11 478.66 474.76 477.49 920,133 +3.47(+0.73%)
Apr 15, 2021 474.37 474.37 469.82 474.02 759,508 +3.43(+0.73%)
Apr 14, 2021 469.15 474.37 468.75 470.60 1,069,283 +2.59(+0.55%)
Apr 13, 2021 469.66 470.85 465.07 468.00 901,557 -1.90(-0.40%)
Apr 12, 2021 468.19 470.57 466.68 469.90 637,240 +1.49(+0.32%)
Apr 09, 2021 466.08 468.88 465.02 468.41 884,820 +1.98(+0.43%)
Apr 08, 2021 465.93 466.62 461.52 466.43 639,436 +2.07(+0.45%)
Apr 07, 2021 467.88 468.83 462.97 464.36 685,016 -3.72(-0.79%)
Apr 06, 2021 468.05 471.26 467.06 468.07 911,402 +0.44(+0.09%)
Apr 05, 2021 468.97 469.54 464.74 467.63 938,055 +3.27(+0.70%)
Apr 01, 2021 460.32 464.52 459.98 464.36 1,242,217 +6.02(+1.31%)
Mar 31, 2021 459.02 461.91 457.25 458.34 713,755 +0.46(+0.10%)
Mar 30, 2021 452.46 458.53 451.20 457.88 599,289 +5.62(+1.24%)
Mar 29, 2021 458.05 462.43 450.90 452.25 847,550 -8.33(-1.81%)
Mar 26, 2021 453.55 460.80 451.44 460.58 732,970 +10.43(+2.32%)
Mar 25, 2021 437.64 451.74 435.53 450.15 885,459 +9.34(+2.12%)
Mar 24, 2021 447.48 451.80 440.77 440.82 946,068 -2.78(-0.63%)
Mar 23, 2021 452.49 454.26 441.97 443.60 2,651,169 -11.99(-2.63%)
Mar 22, 2021 458.35 458.82 453.63 455.58 957,978 -2.48(-0.54%)
Mar 19, 2021 456.74 462.07 453.82 458.07 1,051,730 +0.07(+0.02%)
Mar 18, 2021 465.65 469.78 457.15 458.00 540,602 -9.24(-1.98%)
Mar 17, 2021 462.63 467.45 459.75 467.23 501,595 +3.11(+0.67%)
Mar 16, 2021 470.27 470.27 462.45 464.12 590,216 -6.11(-1.30%)
Mar 15, 2021 464.74 470.41 463.19 470.23 931,065 +6.50(+1.40%)
Mar 12, 2021 458.60 464.06 458.42 463.74 861,558 +4.25(+0.92%)
Mar 11, 2021 456.61 460.70 455.16 459.49 966,496 +6.84(+1.51%)
Mar 10, 2021 449.56 454.58 449.22 452.64 908,462 +6.08(+1.36%)
Mar 09, 2021 449.59 450.59 445.03 446.56 757,345 +3.23(+0.73%)
Mar 08, 2021 442.53 449.50 440.46 443.33 1,038,755 +3.32(+0.75%)
Mar 05, 2021 435.64 441.06 421.72 440.02 1,057,698 +10.02(+2.33%)
Mar 04, 2021 438.46 441.44 423.34 429.99 1,336,497 -9.29(-2.12%)
Mar 03, 2021 443.81 446.23 439.18 439.29 711,971 -3.86(-0.87%)
Mar 02, 2021 449.03 450.00 442.48 443.15 840,605 -6.27(-1.39%)
Mar 01, 2021 445.45 451.21 445.15 449.42 917,418 +12.28(+2.81%)
Feb 26, 2021 439.74 443.00 432.02 437.13 993,289 -0.46(-0.11%)
Feb 25, 2021 450.63 451.74 436.60 437.60 1,050,226 -13.90(-3.08%)
Feb 24, 2021 444.11 452.24 443.53 451.49 572,760 +8.12(+1.83%)
Feb 23, 2021 438.40 444.65 431.52 443.37 1,409,638 +0.86(+0.19%)
Feb 22, 2021 441.05 446.30 441.05 442.51 764,997 -1.38(-0.31%)
Feb 19, 2021 439.81 445.14 439.70 443.90 825,347 +6.29(+1.44%)
Feb 18, 2021 439.25 440.16 435.42 437.61 678,696 -4.74(-1.07%)
Feb 17, 2021 441.92 443.74 438.22 442.35 569,509 -2.41(-0.54%)
Feb 16, 2021 448.63 449.26 443.49 444.76 506,257 -0.76(-0.17%)
Feb 12, 2021 443.25 446.13 442.51 445.52 389,158 +1.34(+0.30%)
Feb 11, 2021 443.09 445.43 438.56 444.19 743,846 +2.72(+0.62%)
Feb 10, 2021 443.65 444.97 438.50 441.47 631,983 -0.37(-0.08%)
Feb 09, 2021 440.07 443.29 439.17 441.84 511,456 +1.32(+0.30%)
Feb 08, 2021 436.67 440.71 435.49 440.53 824,531 +6.79(+1.56%)
Feb 05, 2021 433.13 433.95 430.59 433.74 534,311 +4.59(+1.07%)
Feb 04, 2021 424.63 429.75 424.11 429.15 487,655 +5.99(+1.41%)
Feb 03, 2021 423.66 424.89 419.80 423.16 619,031 +0.09(+0.02%)
Feb 02, 2021 422.23 423.85 419.43 423.07 872,594 +5.11(+1.22%)
Feb 01, 2021 413.58 418.78 410.36 417.96 708,155 +8.59(+2.10%)
Jan 29, 2021 417.53 418.24 408.19 409.37 1,113,990 -8.08(-1.94%)
Jan 28, 2021 417.45 420.76 416.13 417.45 1,080,202 +3.13(+0.76%)
Jan 27, 2021 418.13 420.47 412.52 414.32 1,384,044 -10.72(-2.52%)
Jan 26, 2021 431.56 432.47 424.79 425.03 763,086 -4.30(-1.00%)
Jan 25, 2021 430.11 434.55 425.14 429.33 826,722 -1.68(-0.39%)
Jan 22, 2021 426.53 431.25 425.41 431.01 819,625 +1.60(+0.37%)
Jan 21, 2021 433.10 433.57 429.11 429.42 689,189 -2.85(-0.66%)
Jan 20, 2021 429.86 432.49 429.27 432.27 1,159,488 +4.38(+1.02%)
Jan 19, 2021 428.53 428.83 425.68 427.89 988,047 +3.83(+0.90%)
Jan 15, 2021 423.34 425.90 419.59 424.05 1,064,149 -4.58(-1.07%)
Jan 14, 2021 427.18 431.17 427.03 428.64 1,397,332 +4.11(+0.97%)
Jan 13, 2021 428.25 428.92 424.20 424.52 917,609 -4.07(-0.95%)
Jan 12, 2021 424.56 429.06 424.56 428.60 845,621 +4.95(+1.17%)
Jan 11, 2021 417.98 425.01 417.51 423.65 691,801 +0.71(+0.17%)
Jan 08, 2021 425.24 426.02 418.14 422.94 1,028,563 -0.67(-0.16%)
Jan 07, 2021 421.05 424.37 420.95 423.61 1,099,084 +4.54(+1.08%)
Jan 06, 2021 406.25 421.80 405.69 419.07 2,396,779 +15.96(+3.96%)
Jan 05, 2021 396.87 404.89 396.79 403.11 1,584,054 +5.87(+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.