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 )

552.45 +0.76 (+0.14%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 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 (%)
Aug 31, 2015 230.89 232.41 230.01 230.27 1,378,649 -1.68(-0.72%)
Aug 28, 2015 230.60 232.50 230.21 231.95 1,491,059 +0.99(+0.43%)
Aug 27, 2015 227.59 231.49 226.92 230.96 2,245,762 +5.58(+2.47%)
Aug 26, 2015 224.34 226.00 219.85 225.38 5,450,348 +5.63(+2.56%)
Aug 25, 2015 227.59 228.00 219.54 219.75 5,444,862 -1.86(-0.84%)
Aug 24, 2015 218.77 229.11 193.60 221.60 6,779,170 -9.58(-4.14%)
Aug 21, 2015 234.42 235.62 231.17 231.18 8,262,295 -5.66(-2.39%)
Aug 20, 2015 240.29 240.69 236.76 236.84 4,577,573 -5.40(-2.23%)
Aug 19, 2015 243.57 244.14 241.26 242.24 3,424,555 -2.65(-1.08%)
Aug 18, 2015 246.11 246.12 244.60 244.89 994,821 -1.35(-0.55%)
Aug 17, 2015 243.26 246.30 242.42 246.24 1,543,999 +2.32(+0.95%)
Aug 14, 2015 242.28 244.19 241.87 243.92 1,323,095 +1.56(+0.64%)
Aug 13, 2015 242.50 243.43 241.49 242.36 1,187,972 -0.04(-0.02%)
Aug 12, 2015 241.37 242.79 238.65 242.40 3,951,023 -0.60(-0.25%)
Aug 11, 2015 243.32 244.23 242.09 243.00 2,372,414 -2.44(-0.99%)
Aug 10, 2015 243.14 245.44 243.03 245.44 2,451,199 +3.66(+1.51%)
Aug 07, 2015 241.54 242.14 240.63 241.78 1,837,922 -0.29(-0.12%)
Aug 06, 2015 244.68 244.85 240.63 242.06 1,558,833 -2.36(-0.97%)
Aug 05, 2015 244.23 246.07 243.62 244.43 1,286,666 +1.29(+0.53%)
Aug 04, 2015 243.45 244.67 242.51 243.13 1,236,727 -0.22(-0.09%)
Aug 03, 2015 244.51 244.51 242.01 243.36 1,685,384 -0.74(-0.30%)
Jul 31, 2015 244.08 245.28 243.54 244.10 1,859,779 +0.39(+0.16%)
Jul 30, 2015 242.82 243.87 241.85 243.70 1,205,989 +0.53(+0.22%)
Jul 29, 2015 240.49 243.53 240.08 243.17 1,950,614 +2.77(+1.15%)
Jul 28, 2015 238.90 240.57 237.20 240.40 2,269,517 +2.51(+1.05%)
Jul 27, 2015 238.59 239.06 237.48 237.89 1,858,575 -1.77(-0.74%)
Jul 24, 2015 241.78 242.29 239.28 239.66 2,766,963 -2.24(-0.93%)
Jul 23, 2015 243.91 244.45 241.63 241.90 1,723,503 -1.72(-0.71%)
Jul 22, 2015 242.26 243.78 242.08 243.62 1,158,896 +0.77(+0.32%)
Jul 21, 2015 244.53 245.31 242.70 242.86 1,675,298 -1.82(-0.74%)
Jul 20, 2015 244.66 245.23 244.11 244.68 2,383,771 -0.05(-0.02%)
Jul 17, 2015 246.35 246.60 244.27 244.73 1,721,688 -1.88(-0.76%)
Jul 16, 2015 247.14 247.28 246.10 246.61 1,450,189 +0.84(+0.34%)
Jul 15, 2015 247.29 247.36 245.37 245.78 1,218,214 -1.28(-0.52%)
Jul 14, 2015 245.96 247.58 245.85 247.06 1,614,004 +0.95(+0.38%)
Jul 13, 2015 245.62 246.44 245.29 246.11 1,483,328 +2.24(+0.92%)
Jul 10, 2015 243.80 244.53 243.05 243.87 1,643,938 +2.48(+1.03%)
Jul 09, 2015 243.88 244.12 241.30 241.39 2,276,603 +0.08(+0.03%)
Jul 08, 2015 242.38 243.70 240.28 241.31 3,809,291 -3.42(-1.40%)
Jul 07, 2015 243.86 244.84 240.35 244.73 4,056,214 +1.19(+0.49%)
Jul 06, 2015 242.16 244.88 242.06 243.54 3,041,666 -0.81(-0.33%)
Jul 02, 2015 245.36 244.36 244.36 244.36 2,144,361 -0.44(-0.18%)
Jul 01, 2015 246.04 246.04 243.81 244.79 4,835,364 +0.96(+0.39%)
Jun 30, 2015 245.10 245.26 243.19 243.84 2,602,702 +0.51(+0.21%)
Jun 29, 2015 246.41 247.96 243.25 243.33 2,471,452 -5.14(-2.07%)
Jun 26, 2015 248.79 249.05 247.69 248.47 1,914,676 +0.38(+0.15%)
Jun 25, 2015 249.52 249.74 247.70 248.09 1,228,596 -0.81(-0.33%)
Jun 24, 2015 251.10 251.33 248.73 248.90 1,893,443 -2.37(-0.94%)
Jun 23, 2015 251.19 251.63 250.77 251.27 1,074,027 +0.15(+0.06%)
Jun 22, 2015 251.22 251.43 250.38 251.12 1,149,856 +1.35(+0.54%)
Jun 19, 2015 250.31 250.91 249.75 249.77 1,370,495 -0.79(-0.32%)
Jun 18, 2015 249.24 251.23 248.92 250.56 1,804,655 +2.17(+0.87%)
Jun 17, 2015 249.20 249.64 247.59 248.39 1,042,193 -0.15(-0.06%)
Jun 16, 2015 246.49 248.87 246.38 248.54 1,261,921 +1.64(+0.66%)
Jun 15, 2015 246.75 247.32 244.98 246.91 1,667,620 -1.44(-0.58%)
Jun 12, 2015 248.53 249.03 247.80 248.35 1,087,988 -1.13(-0.45%)
Jun 11, 2015 248.48 249.64 248.28 249.48 1,934,120 +1.49(+0.60%)
Jun 10, 2015 246.60 248.87 246.60 247.99 3,114,052 +2.81(+1.15%)
Jun 09, 2015 246.00 246.25 244.27 245.18 1,096,391 -0.73(-0.30%)
Jun 08, 2015 247.18 247.73 245.72 245.91 1,050,900 -1.53(-0.62%)
Jun 05, 2015 246.39 247.66 244.82 247.44 1,062,750 +0.71(+0.29%)
Jun 04, 2015 247.95 248.35 246.38 246.73 2,090,200 -2.28(-0.91%)
Jun 03, 2015 248.41 249.95 247.56 249.01 3,672,697 +1.29(+0.52%)
Jun 02, 2015 246.80 248.47 246.20 247.72 1,308,932 +0.18(+0.07%)
Jun 01, 2015 247.99 248.19 245.89 247.54 1,468,670 +0.51(+0.21%)
May 29, 2015 248.54 248.69 246.34 247.03 2,887,360 -1.72(-0.69%)
May 28, 2015 248.73 249.22 247.67 248.75 1,235,243 -0.47(-0.19%)
May 27, 2015 247.58 249.38 246.98 249.22 2,209,039 +2.24(+0.91%)
May 26, 2015 249.02 249.11 246.46 246.98 2,349,645 -2.81(-1.13%)
May 22, 2015 249.37 249.79 249.79 249.79 1,020,121 -0.20(-0.08%)
May 21, 2015 249.47 250.43 248.95 250.00 655,354 +0.27(+0.11%)
May 20, 2015 249.92 250.52 249.03 249.73 1,224,585 +0.05(+0.02%)
May 19, 2015 250.34 250.47 249.12 249.68 1,123,463 -0.28(-0.11%)
May 18, 2015 247.81 250.24 247.37 249.96 1,480,657 +1.97(+0.80%)
May 15, 2015 248.06 248.35 247.07 247.99 1,507,617 -0.19(-0.08%)
May 14, 2015 247.02 248.23 246.13 248.17 2,213,343 +2.63(+1.07%)
May 13, 2015 246.11 246.63 244.95 245.54 1,068,270 +0.28(+0.12%)
May 12, 2015 244.73 245.91 242.75 245.25 1,111,793 -0.57(-0.23%)
May 11, 2015 245.62 246.76 244.95 245.82 1,418,111 +0.01(+0.00%)
May 08, 2015 245.70 246.85 245.68 245.81 1,459,060 +2.09(+0.86%)
May 07, 2015 242.93 244.44 242.03 243.72 1,120,161 +0.91(+0.37%)
May 06, 2015 243.57 244.02 241.49 242.82 1,817,756 +0.12(+0.05%)
May 05, 2015 245.77 246.43 242.37 242.70 5,299,120 -3.23(-1.31%)
May 04, 2015 245.51 246.83 245.08 245.93 1,807,834 +1.05(+0.43%)
May 01, 2015 243.47 245.41 243.47 244.88 3,087,413 +1.89(+0.78%)
Apr 30, 2015 245.12 245.40 242.12 242.99 2,962,164 -2.73(-1.11%)
Apr 29, 2015 245.83 246.61 244.88 245.72 1,086,914 -1.53(-0.62%)
Apr 28, 2015 246.07 247.35 244.51 247.25 1,885,697 +1.00(+0.40%)
Apr 27, 2015 248.91 249.19 245.93 246.26 2,213,254 -2.04(-0.82%)
Apr 24, 2015 249.70 249.70 248.02 248.30 1,532,819 -1.03(-0.41%)
Apr 23, 2015 248.04 249.89 247.77 249.33 2,016,298 +1.22(+0.49%)
Apr 22, 2015 247.47 248.18 246.06 248.11 1,522,830 +0.72(+0.29%)
Apr 21, 2015 247.46 248.62 247.09 247.39 1,141,620 -0.07(-0.03%)
Apr 20, 2015 246.82 247.85 246.56 247.46 1,600,415 +2.14(+0.87%)
Apr 17, 2015 246.25 246.78 244.40 245.32 2,152,892 -2.91(-1.17%)
Apr 16, 2015 248.38 249.00 247.44 248.22 1,266,740 -0.66(-0.26%)
Apr 15, 2015 248.54 249.84 248.34 248.88 1,444,830 +1.09(+0.44%)
Apr 14, 2015 247.52 248.20 245.94 247.80 1,269,496 +0.25(+0.10%)
Apr 13, 2015 248.34 248.99 247.51 247.55 1,015,708 -0.85(-0.34%)
Apr 10, 2015 248.36 248.86 247.86 248.40 2,498,731 +0.55(+0.22%)
Apr 09, 2015 247.77 248.63 246.21 247.85 1,852,232 -0.06(-0.03%)
Apr 08, 2015 246.71 248.21 246.15 247.91 1,508,092 +1.30(+0.53%)
Apr 07, 2015 248.40 248.80 246.59 246.62 2,294,286 -2.05(-0.82%)
Apr 06, 2015 245.45 248.87 245.32 248.66 3,898,935 +2.07(+0.84%)
Apr 02, 2015 245.69 246.59 246.59 246.59 1,474,483 +0.88(+0.36%)
Apr 01, 2015 246.65 246.65 244.10 245.71 2,189,114 -0.93(-0.38%)
Mar 31, 2015 246.42 247.33 245.77 246.63 1,216,209 -0.85(-0.35%)
Mar 30, 2015 245.41 247.84 245.37 247.49 1,539,666 +3.48(+1.43%)
Mar 27, 2015 242.85 244.13 242.39 244.01 1,117,477 +1.11(+0.46%)
Mar 26, 2015 242.26 243.79 241.59 242.90 1,842,534 -0.47(-0.19%)
Mar 25, 2015 247.91 248.19 243.40 243.37 2,361,203 -4.22(-1.70%)
Mar 24, 2015 248.51 248.60 247.47 247.59 1,013,860 -1.07(-0.43%)
Mar 23, 2015 249.13 249.44 248.61 248.65 970,221 -0.14(-0.06%)
Mar 20, 2015 247.05 249.27 246.72 248.79 3,264,511 +2.65(+1.07%)
Mar 19, 2015 246.46 246.72 245.43 246.15 1,372,858 -0.68(-0.28%)
Mar 18, 2015 243.97 247.93 243.32 246.83 1,893,385 +2.43(+1.00%)
Mar 17, 2015 243.18 244.55 242.87 244.40 2,327,405 +0.45(+0.19%)
Mar 16, 2015 242.11 244.05 241.93 243.95 1,606,410 +2.88(+1.19%)
Mar 13, 2015 242.10 242.13 239.41 241.07 1,639,216 -1.45(-0.60%)
Mar 12, 2015 241.00 242.87 240.91 242.52 1,767,303 +2.65(+1.10%)
Mar 11, 2015 238.74 239.92 237.77 239.87 1,488,949 +1.75(+0.73%)
Mar 10, 2015 239.04 239.44 238.04 238.12 1,798,849 -3.03(-1.26%)
Mar 09, 2015 240.76 241.59 240.66 241.16 1,972,481 +0.86(+0.36%)
Mar 06, 2015 242.07 242.73 239.83 240.30 1,267,430 -3.04(-1.25%)
Mar 05, 2015 243.33 243.57 242.43 243.34 875,712 +0.36(+0.15%)
Mar 04, 2015 243.12 243.90 241.83 242.98 1,290,461 -0.92(-0.38%)
Mar 03, 2015 244.56 244.99 243.00 243.90 1,583,759 -1.35(-0.55%)
Mar 02, 2015 243.57 245.32 243.43 245.25 2,249,636 +1.86(+0.77%)
Feb 27, 2015 244.09 244.61 243.34 243.39 1,970,788 -0.97(-0.40%)
Feb 26, 2015 244.93 245.04 243.63 244.36 1,207,954 -0.66(-0.27%)
Feb 25, 2015 244.92 245.62 244.40 245.01 1,901,065 -0.28(-0.11%)
Feb 24, 2015 244.79 245.39 244.12 245.29 1,821,295 +0.31(+0.13%)
Feb 23, 2015 244.44 244.98 243.49 244.98 1,667,121 +0.02(+0.01%)
Feb 20, 2015 242.91 245.06 241.63 244.96 3,549,167 +1.74(+0.72%)
Feb 19, 2015 242.87 243.84 242.38 243.22 2,166,117 -0.26(-0.11%)
Feb 18, 2015 242.16 243.56 241.88 243.48 1,680,658 +0.75(+0.31%)
Feb 17, 2015 242.65 243.25 241.64 242.72 2,015,252 -0.04(-0.02%)
Feb 13, 2015 241.46 242.77 242.77 242.77 2,280,902 +1.56(+0.65%)
Feb 12, 2015 240.20 241.55 239.61 241.21 3,516,209 +2.25(+0.94%)
Feb 11, 2015 238.81 239.64 237.71 238.96 1,678,695 -0.14(-0.06%)
Feb 10, 2015 238.51 239.27 236.49 239.10 1,706,382 +1.99(+0.84%)
Feb 09, 2015 237.53 238.69 236.81 237.11 1,191,296 -1.27(-0.53%)
Feb 06, 2015 239.65 239.96 237.55 238.38 1,783,385 -0.90(-0.37%)
Feb 05, 2015 237.74 239.39 237.23 239.28 1,866,220 +2.47(+1.04%)
Feb 04, 2015 236.83 238.07 236.35 236.81 2,084,230 -0.98(-0.41%)
Feb 03, 2015 234.83 237.91 234.43 237.79 2,422,317 +4.29(+1.84%)
Feb 02, 2015 232.47 233.75 229.03 233.50 3,152,170 +1.77(+0.76%)
Jan 30, 2015 233.32 234.21 231.42 231.73 3,296,555 -3.13(-1.33%)
Jan 29, 2015 233.20 235.09 231.52 234.87 1,970,234 +1.74(+0.75%)
Jan 28, 2015 237.34 237.78 232.58 233.13 2,564,922 -2.88(-1.22%)
Jan 27, 2015 234.81 237.00 234.10 236.00 1,624,415 -1.61(-0.68%)
Jan 26, 2015 234.74 237.61 233.87 237.61 1,900,939 +2.78(+1.18%)
Jan 23, 2015 235.91 236.31 234.72 234.83 1,551,884 -1.21(-0.51%)
Jan 22, 2015 233.24 236.04 230.99 236.04 2,017,694 +4.32(+1.87%)
Jan 21, 2015 229.57 232.17 229.14 231.72 2,033,112 +1.39(+0.60%)
Jan 20, 2015 231.31 232.00 228.41 230.33 1,331,389 -0.44(-0.19%)
Jan 16, 2015 226.89 231.09 226.83 230.77 1,851,479 +3.17(+1.39%)
Jan 15, 2015 231.06 231.40 227.40 227.60 1,125,976 -2.56(-1.11%)
Jan 14, 2015 228.16 230.42 227.53 230.15 2,473,054 -0.95(-0.41%)
Jan 13, 2015 232.71 235.26 228.79 231.10 2,808,833 -0.11(-0.05%)
Jan 12, 2015 232.80 233.27 230.01 231.21 1,269,933 -1.24(-0.53%)
Jan 09, 2015 234.82 234.88 231.78 232.45 1,583,288 -1.98(-0.84%)
Jan 08, 2015 232.48 234.71 232.46 234.43 4,157,661 +3.58(+1.55%)
Jan 07, 2015 229.65 230.97 228.74 230.85 1,440,714 +3.08(+1.35%)
Jan 06, 2015 230.75 231.06 226.63 227.78 2,442,249 -2.70(-1.17%)
Jan 05, 2015 232.47 233.36 229.88 230.47 1,248,822 -3.46(-1.48%)
Jan 02, 2015 235.47 235.96 232.27 233.94 1,726,758 -0.37(-0.16%)
Dec 31, 2014 237.60 234.31 234.31 234.31 2,739,088 -2.45(-1.03%)
Dec 30, 2014 237.34 237.88 236.68 236.76 1,223,499 -0.96(-0.40%)
Dec 29, 2014 236.58 238.48 236.54 237.72 2,948,210 +1.10(+0.46%)
Dec 26, 2014 236.56 237.47 236.29 236.62 3,123,456 +0.60(+0.25%)
Dec 24, 2014 236.00 236.02 236.02 236.02 604,981 +0.52(+0.22%)
Dec 23, 2014 235.46 236.20 235.03 235.50 2,471,558 +0.83(+0.35%)
Dec 22, 2014 233.82 234.72 233.62 234.67 3,043,089 +0.96(+0.41%)
Dec 19, 2014 233.64 234.20 232.16 233.71 2,087,118 +0.65(+0.28%)
Dec 18, 2014 232.17 233.06 230.50 233.06 2,140,245 +3.96(+1.73%)
Dec 17, 2014 224.79 229.29 224.01 229.10 2,994,781 +5.14(+2.29%)
Dec 16, 2014 223.44 227.11 222.71 223.97 3,405,851 -0.48(-0.21%)
Dec 15, 2014 227.31 227.66 223.59 224.44 3,940,814 -1.61(-0.71%)
Dec 12, 2014 227.24 228.47 226.02 226.05 2,643,318 -3.17(-1.38%)
Dec 11, 2014 229.38 231.36 228.76 229.22 2,170,902 +1.29(+0.57%)
Dec 10, 2014 231.60 231.81 227.73 227.93 2,156,200 -4.50(-1.94%)
Dec 09, 2014 228.72 232.50 228.47 232.43 2,128,929 +1.29(+0.56%)
Dec 08, 2014 232.28 233.89 230.13 231.13 2,492,901 -1.65(-0.71%)
Dec 05, 2014 232.70 233.11 232.10 232.79 1,565,598 +0.35(+0.15%)
Dec 04, 2014 232.29 232.92 231.40 232.43 3,723,224 -0.36(-0.16%)
Dec 03, 2014 230.82 233.13 230.60 232.80 1,294,032 +1.95(+0.85%)
Dec 02, 2014 229.55 231.40 229.54 230.84 1,239,514 +1.41(+0.61%)
Dec 01, 2014 231.75 232.11 229.40 229.44 1,952,808 -2.94(-1.26%)
Nov 28, 2014 234.18 234.18 232.12 232.37 1,205,471 -1.87(-0.80%)
Nov 26, 2014 234.24 234.25 234.25 234.25 1,493,526 -0.03(-0.01%)
Nov 25, 2014 234.59 235.09 233.31 234.27 1,407,735 +0.06(+0.03%)
Nov 24, 2014 233.14 234.21 232.87 234.21 1,385,564 +1.57(+0.67%)
Nov 21, 2014 234.36 234.54 232.04 232.65 2,092,660 +1.10(+0.48%)
Nov 20, 2014 229.47 231.61 229.43 231.54 1,055,519 +1.12(+0.49%)
Nov 19, 2014 230.96 230.99 229.06 230.42 1,971,784 -0.78(-0.34%)
Nov 18, 2014 230.32 232.11 230.26 231.20 1,882,535 +1.24(+0.54%)
Nov 17, 2014 229.88 230.60 229.53 229.96 1,919,679 -0.37(-0.16%)
Nov 14, 2014 230.42 231.33 229.95 230.33 2,793,652 -0.12(-0.05%)
Nov 13, 2014 231.58 232.09 229.77 230.45 1,364,912 -1.03(-0.45%)
Nov 12, 2014 229.99 231.68 229.89 231.49 2,637,371 +0.46(+0.20%)
Nov 11, 2014 230.86 231.28 230.42 231.03 2,963,158 +0.07(+0.03%)
Nov 10, 2014 230.43 231.40 230.29 230.96 2,404,916 +0.67(+0.29%)
Nov 07, 2014 229.72 230.59 229.15 230.29 1,940,624 +0.13(+0.06%)
Nov 06, 2014 228.55 230.16 228.29 230.15 2,055,061 +1.60(+0.70%)
Nov 05, 2014 229.30 229.40 227.47 228.55 1,226,335 +0.90(+0.40%)
Nov 04, 2014 227.86 228.55 226.74 227.65 3,434,479 -0.97(-0.43%)
Nov 03, 2014 228.70 229.76 227.91 228.62 4,665,471 +0.44(+0.19%)
Oct 31, 2014 228.48 228.54 226.46 228.18 5,339,357 +2.59(+1.15%)
Oct 30, 2014 224.23 226.06 223.31 225.59 2,579,486 +0.65(+0.29%)
Oct 29, 2014 225.63 225.94 223.18 224.95 2,799,400 -0.26(-0.11%)
Oct 28, 2014 222.45 225.32 221.90 225.20 3,859,597 +3.78(+1.70%)
Oct 27, 2014 220.60 221.53 221.68 221.43 2,166,439 -0.25(-0.11%)
Oct 24, 2014 220.90 221.68 219.79 221.68 1,774,135 +0.85(+0.38%)
Oct 23, 2014 219.84 222.10 219.26 220.83 2,486,265 +3.22(+1.48%)
Oct 22, 2014 220.32 220.91 217.48 217.61 1,701,273 -2.30(-1.05%)
Oct 21, 2014 216.41 219.93 215.88 219.91 2,606,468 +5.03(+2.34%)
Oct 20, 2014 212.08 214.91 211.96 214.88 1,593,926 +2.17(+1.02%)
Oct 17, 2014 213.61 214.00 211.59 212.70 2,159,050 +1.55(+0.73%)
Oct 16, 2014 204.85 211.54 204.53 211.16 4,777,143 +2.24(+1.07%)
Oct 15, 2014 209.12 210.37 204.04 208.92 8,700,533 -0.20(-0.10%)
Oct 14, 2014 208.61 211.44 207.97 209.12 4,618,280 +1.93(+0.93%)
Oct 13, 2014 209.98 210.95 207.04 207.19 5,641,430 -2.56(-1.22%)
Oct 10, 2014 213.32 214.18 209.74 209.76 3,271,777 -3.76(-1.76%)
Oct 09, 2014 217.96 218.11 213.46 213.52 4,548,222 -5.19(-2.37%)
Oct 08, 2014 215.65 218.72 213.80 218.71 3,049,501 +3.14(+1.46%)
Oct 07, 2014 217.74 218.36 215.51 215.57 2,679,195 -3.20(-1.46%)
Oct 06, 2014 220.36 220.53 218.25 218.77 2,189,768 -0.61(-0.28%)
Oct 03, 2014 219.55 220.13 218.29 219.38 2,503,327 +1.45(+0.67%)
Oct 02, 2014 217.10 218.68 214.87 217.93 3,565,519 +0.49(+0.22%)
Oct 01, 2014 219.91 220.24 216.87 217.44 4,535,551 -2.96(-1.34%)
Sep 30, 2014 222.50 222.67 220.38 220.40 2,362,041 -1.97(-0.89%)
Sep 29, 2014 220.55 222.73 220.31 222.37 1,706,448 -0.54(-0.24%)
Sep 26, 2014 221.78 223.11 221.05 222.91 1,139,524 +1.73(+0.78%)
Sep 25, 2014 223.43 223.66 220.45 221.18 4,157,117 -3.15(-1.40%)
Sep 24, 2014 223.17 224.56 222.31 224.33 2,071,294 +1.14(+0.51%)
Sep 23, 2014 223.97 225.30 223.13 223.19 3,883,431 -1.80(-0.80%)
Sep 22, 2014 227.58 227.62 224.72 224.99 3,503,735 -3.09(-1.36%)
Sep 19, 2014 230.52 230.52 227.52 228.09 2,942,505 -1.41(-0.61%)
Sep 18, 2014 229.69 229.98 228.97 229.49 930,642 +0.79(+0.35%)
Sep 17, 2014 229.07 230.02 227.96 228.70 3,357,441 -0.21(-0.09%)
Sep 16, 2014 227.06 229.53 226.89 228.91 3,545,822 +1.27(+0.56%)
Sep 15, 2014 228.57 228.78 227.04 227.64 1,480,975 -0.91(-0.40%)
Sep 12, 2014 230.69 230.71 227.99 228.55 2,602,926 -2.21(-0.96%)
Sep 11, 2014 228.65 230.86 228.54 230.75 1,339,364 +1.09(+0.48%)
Sep 10, 2014 229.57 230.04 228.26 229.66 1,482,885 +0.33(+0.14%)
Sep 09, 2014 231.06 231.25 229.09 229.33 1,645,671 -1.85(-0.80%)
Sep 08, 2014 231.12 231.82 230.10 231.18 2,278,142 -0.23(-0.10%)
Sep 05, 2014 230.37 231.41 229.52 231.41 1,671,578 +0.86(+0.37%)
Sep 04, 2014 231.52 232.38 229.91 230.56 2,791,814 -0.65(-0.28%)
Sep 03, 2014 232.68 232.84 230.87 231.21 1,806,487 -0.34(-0.15%)
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.