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 )

547.09 -0.88 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 484.23 486.95 477.68 477.78 1,317,998 -7.15(-1.47%)
Mar 30, 2022 491.30 491.36 482.69 484.93 1,523,659 -7.53(-1.53%)
Mar 29, 2022 486.42 493.61 486.17 492.46 1,801,689 +10.30(+2.14%)
Mar 28, 2022 480.09 482.25 475.94 482.17 1,399,751 +0.73(+0.15%)
Mar 25, 2022 479.07 481.60 476.58 481.44 1,557,999 +3.39(+0.71%)
Mar 24, 2022 473.96 478.10 472.11 478.05 528,170 +5.46(+1.15%)
Mar 23, 2022 479.66 479.81 472.42 472.59 1,625,965 -8.95(-1.86%)
Mar 22, 2022 480.34 485.19 479.55 481.54 1,182,773 +2.97(+0.62%)
Mar 21, 2022 480.69 483.77 475.32 478.57 1,037,191 -1.29(-0.27%)
Mar 18, 2022 473.73 480.89 472.67 479.86 1,575,429 +3.47(+0.73%)
Mar 17, 2022 469.03 476.46 468.78 476.39 1,024,831 +4.59(+0.97%)
Mar 16, 2022 463.59 471.80 460.02 471.80 1,628,193 +13.04(+2.84%)
Mar 15, 2022 453.67 459.14 452.79 458.76 985,276 +6.77(+1.50%)
Mar 14, 2022 457.17 459.80 449.80 451.98 910,084 -3.79(-0.83%)
Mar 11, 2022 462.61 465.22 455.61 455.77 2,281,034 -4.79(-1.04%)
Mar 10, 2022 455.24 461.28 453.85 460.56 1,077,244 +0.08(+0.02%)
Mar 09, 2022 455.82 462.80 455.20 460.49 1,530,621 +12.74(+2.85%)
Mar 08, 2022 447.19 458.25 443.99 447.75 1,869,119 +1.42(+0.32%)
Mar 07, 2022 463.28 463.30 446.09 446.33 1,257,587 -17.44(-3.76%)
Mar 04, 2022 466.64 467.45 459.19 463.77 1,193,283 -7.25(-1.54%)
Mar 03, 2022 476.87 477.37 467.61 471.02 1,204,561 -4.03(-0.85%)
Mar 02, 2022 465.31 477.04 465.30 475.06 2,511,193 +12.27(+2.65%)
Mar 01, 2022 470.64 472.93 459.33 462.78 2,449,437 -9.01(-1.91%)
Feb 28, 2022 466.28 474.21 466.22 471.79 2,229,379 -0.22(-0.05%)
Feb 25, 2022 459.90 472.10 460.75 472.01 2,594,187 +12.98(+2.83%)
Feb 24, 2022 440.65 459.88 440.15 459.04 1,938,777 +6.70(+1.48%)
Feb 23, 2022 463.21 464.71 451.89 452.34 1,677,137 -7.74(-1.68%)
Feb 22, 2022 464.56 468.28 457.34 460.08 1,605,019 -6.54(-1.40%)
Feb 18, 2022 466.62 0 -1.84(-0.39%)
Feb 17, 2022 475.01 475.97 467.93 468.46 1,273,337 -10.45(-2.18%)
Feb 16, 2022 475.50 480.49 474.23 478.90 1,335,865 +1.42(+0.30%)
Feb 15, 2022 471.69 478.19 471.42 477.49 1,602,394 +10.14(+2.17%)
Feb 14, 2022 469.00 473.20 464.16 467.35 1,885,370 -1.53(-0.33%)
Feb 11, 2022 475.47 479.23 466.17 468.88 1,318,428 -6.16(-1.30%)
Feb 10, 2022 475.44 486.48 472.64 475.04 1,703,505 -6.85(-1.42%)
Feb 09, 2022 477.44 482.14 477.27 481.89 1,226,744 +8.45(+1.78%)
Feb 08, 2022 465.13 474.10 465.13 473.44 1,068,920 +8.89(+1.91%)
Feb 07, 2022 464.94 467.87 462.58 464.55 1,844,768 -0.01(-0.00%)
Feb 04, 2022 463.00 468.32 458.14 464.56 801,236 +0.89(+0.19%)
Feb 03, 2022 467.09 463.25 463.67 1,199,314 -7.65(-1.62%)
Feb 02, 2022 471.80 473.57 467.70 471.31 1,315,049 +0.02(+0.00%)
Feb 01, 2022 468.02 472.05 462.00 471.30 1,576,415 +4.75(+1.02%)
Jan 31, 2022 454.31 466.87 466.54 2,088,478 +9.97(+2.18%)
Jan 28, 2022 448.41 456.70 441.96 456.57 2,079,658 +8.91(+1.99%)
Jan 27, 2022 459.10 463.67 445.63 447.66 2,819,753 -7.00(-1.54%)
Jan 26, 2022 465.34 469.67 450.24 454.66 2,587,369 -4.85(-1.06%)
Jan 25, 2022 461.26 464.32 451.04 459.51 2,361,064 -8.28(-1.77%)
Jan 24, 2022 453.27 468.77 446.40 467.79 5,148,497 +8.77(+1.91%)
Jan 21, 2022 465.15 470.03 458.82 459.02 3,280,902 -8.07(-1.73%)
Jan 20, 2022 477.19 483.70 466.77 467.09 1,761,285 -8.41(-1.77%)
Jan 19, 2022 484.25 485.57 475.40 475.49 1,401,701 -6.44(-1.34%)
Jan 18, 2022 487.65 488.39 481.17 481.94 1,406,532 -10.52(-2.14%)
Jan 14, 2022 492.46 0 -1.57(-0.32%)
Jan 13, 2022 497.07 500.62 492.89 494.04 1,449,551 -1.38(-0.28%)
Jan 12, 2022 498.78 500.84 492.87 495.42 848,255 -1.56(-0.31%)
Jan 11, 2022 492.76 497.04 487.68 496.98 1,616,344 +4.69(+0.95%)
Jan 10, 2022 491.74 492.64 484.25 492.29 2,460,353 -1.93(-0.39%)
Jan 07, 2022 497.85 500.77 492.69 494.22 1,741,867 -3.84(-0.77%)
Jan 06, 2022 496.31 501.30 493.01 498.06 2,045,019 +2.57(+0.52%)
Jan 05, 2022 506.98 509.20 495.41 495.49 1,955,842 -11.54(-2.28%)
Jan 04, 2022 506.45 509.44 505.04 507.03 1,843,654 +2.44(+0.48%)
Jan 03, 2022 504.36 507.83 500.81 504.59 1,961,000 +1.47(+0.29%)
Dec 31, 2021 501.69 505.60 501.31 503.12 813,118 +0.57(+0.11%)
Dec 30, 2021 504.49 507.50 502.25 502.55 889,915 -1.41(-0.28%)
Dec 29, 2021 501.49 504.60 500.57 503.96 957,863 +2.72(+0.54%)
Dec 28, 2021 501.02 504.99 500.10 501.24 1,244,933 -0.12(-0.02%)
Dec 27, 2021 495.27 501.54 493.28 501.36 940,568 +6.66(+1.35%)
Dec 23, 2021 492.74 495.91 491.69 494.70 1,246,691 +3.25(+0.66%)
Dec 22, 2021 486.33 491.62 485.82 491.45 1,357,283 +4.70(+0.97%)
Dec 21, 2021 478.11 486.77 478.10 486.75 1,365,992 +12.66(+2.67%)
Dec 20, 2021 476.02 476.39 467.94 474.08 2,070,362 -8.10(-1.68%)
Dec 17, 2021 480.89 487.32 477.69 482.18 1,581,792 -0.94(-0.20%)
Dec 16, 2021 492.10 493.23 481.42 483.12 1,450,990 -6.47(-1.32%)
Dec 15, 2021 484.93 490.03 479.38 489.60 1,128,238 +4.97(+1.03%)
Dec 14, 2021 483.28 489.46 482.73 484.63 1,023,685 -1.93(-0.40%)
Dec 13, 2021 490.69 491.44 484.75 486.56 1,235,380 -5.04(-1.03%)
Dec 10, 2021 494.21 495.01 487.64 491.59 1,037,123 +0.59(+0.12%)
Dec 09, 2021 496.13 497.40 491.00 491.00 1,182,715 -7.34(-1.47%)
Dec 08, 2021 496.56 499.35 494.88 498.34 1,611,564 +2.57(+0.52%)
Dec 07, 2021 492.98 500.02 492.47 495.77 1,381,450 +8.39(+1.72%)
Dec 06, 2021 481.88 490.70 478.80 487.38 1,435,056 +10.08(+2.11%)
Dec 03, 2021 485.46 486.41 474.04 477.30 1,692,033 -7.19(-1.48%)
Dec 02, 2021 473.03 485.64 472.79 484.49 2,608,302 +13.71(+2.91%)
Dec 01, 2021 487.35 491.05 470.64 470.78 1,873,665 -7.70(-1.61%)
Nov 30, 2021 487.82 488.63 477.55 478.48 1,659,680 -12.83(-2.61%)
Nov 29, 2021 496.89 497.50 488.68 491.31 1,102,713 +0.67(+0.14%)
Nov 26, 2021 495.26 496.48 487.33 490.64 1,658,561 -16.74(-3.30%)
Nov 24, 2021 504.38 507.88 502.75 507.39 946,888 -0.16(-0.03%)
Nov 23, 2021 507.73 510.53 503.24 507.54 1,146,314 -0.40(-0.08%)
Nov 22, 2021 509.89 513.17 507.63 507.94 1,050,320 +0.60(+0.12%)
Nov 19, 2021 507.12 509.56 505.36 507.34 676,848 -2.26(-0.44%)
Nov 18, 2021 512.07 509.61 508.44 509.60 989,687 -0.63(-0.12%)
Nov 17, 2021 513.37 513.37 507.62 510.23 1,133,176 -4.33(-0.84%)
Nov 16, 2021 513.07 516.75 512.76 514.56 960,487 +0.91(+0.18%)
Nov 15, 2021 514.89 515.00 512.42 513.65 645,424 +0.92(+0.18%)
Nov 12, 2021 511.83 513.33 511.05 512.73 677,232 +1.85(+0.36%)
Nov 11, 2021 509.56 512.29 508.27 510.88 776,101 +2.69(+0.53%)
Nov 10, 2021 511.46 508.18 832,107 -4.57(-0.89%)
Nov 09, 2021 513.34 514.58 510.93 512.76 846,498 -0.66(-0.13%)
Nov 08, 2021 515.94 517.02 512.37 513.41 769,002 +0.28(+0.05%)
Nov 05, 2021 512.71 516.66 510.54 513.13 782,367 +4.51(+0.89%)
Nov 04, 2021 511.11 513.71 507.37 508.62 1,203,070 -1.66(-0.32%)
Nov 03, 2021 503.31 511.98 502.96 510.28 1,389,968 +5.66(+1.12%)
Nov 02, 2021 503.29 505.90 501.27 504.62 993,910 +0.96(+0.19%)
Nov 01, 2021 495.57 503.89 497.68 503.66 1,737,486 +10.31(+2.09%)
Oct 29, 2021 492.71 495.62 491.36 493.35 718,444 +0.26(+0.05%)
Oct 28, 2021 487.50 493.24 487.47 493.09 837,304 +7.67(+1.58%)
Oct 27, 2021 492.61 493.15 485.23 485.42 906,718 -7.68(-1.56%)
Oct 26, 2021 497.09 493.01 493.11 881,670 -3.20(-0.64%)
Oct 25, 2021 494.59 498.03 493.00 496.30 737,371 +2.60(+0.53%)
Oct 22, 2021 493.51 496.56 491.35 493.71 699,654 +0.69(+0.14%)
Oct 21, 2021 490.88 493.39 489.81 493.02 763,589 +1.46(+0.30%)
Oct 20, 2021 487.59 492.62 487.32 491.56 800,717 +3.79(+0.78%)
Oct 19, 2021 488.12 489.24 486.04 487.77 626,694 +1.35(+0.28%)
Oct 18, 2021 483.28 487.23 482.05 486.42 965,061 +1.04(+0.21%)
Oct 15, 2021 488.60 490.50 485.14 485.38 789,435 +0.46(+0.09%)
Oct 14, 2021 481.20 485.16 480.58 484.93 921,939 +8.14(+1.71%)
Oct 13, 2021 475.41 477.85 471.36 476.79 907,176 +1.79(+0.38%)
Oct 12, 2021 473.17 477.29 472.75 475.00 845,726 +2.82(+0.60%)
Oct 11, 2021 475.17 478.75 472.13 472.18 717,462 -2.53(-0.53%)
Oct 08, 2021 477.90 479.29 474.65 474.70 663,748 -2.86(-0.60%)
Oct 07, 2021 474.04 480.73 474.03 477.56 1,281,685 +6.93(+1.47%)
Oct 06, 2021 467.07 470.89 462.53 470.63 1,855,615 -0.84(-0.18%)
Oct 05, 2021 472.67 475.92 469.39 471.48 1,751,611 +0.54(+0.12%)
Oct 04, 2021 472.45 475.89 469.02 470.94 1,711,559 -2.57(-0.54%)
Oct 01, 2021 467.81 476.61 464.37 473.50 1,791,535 +7.54(+1.62%)
Sep 30, 2021 475.75 475.75 465.91 465.96 1,582,629 -7.23(-1.53%)
Sep 29, 2021 474.47 476.22 471.58 473.19 1,287,825 +0.20(+0.04%)
Sep 28, 2021 477.98 479.53 472.59 472.99 1,751,158 -7.48(-1.56%)
Sep 27, 2021 476.56 483.08 476.39 480.47 1,317,100 +4.48(+0.94%)
Sep 24, 2021 474.75 477.95 473.52 475.99 998,510 -1.20(-0.25%)
Sep 23, 2021 472.64 479.46 471.95 477.19 1,140,059 +6.65(+1.41%)
Sep 22, 2021 466.77 473.85 466.23 470.55 1,216,353 +6.50(+1.40%)
Sep 21, 2021 467.58 468.65 461.56 464.05 1,057,897 -0.58(-0.13%)
Sep 20, 2021 462.79 466.05 458.72 464.63 2,346,345 -7.23(-1.53%)
Sep 17, 2021 475.57 476.94 470.93 471.86 1,443,626 -4.10(-0.86%)
Sep 16, 2021 476.33 478.44 473.29 475.95 817,754 -0.77(-0.16%)
Sep 15, 2021 471.54 476.95 470.68 476.73 993,703 +5.15(+1.09%)
Sep 14, 2021 478.37 478.44 470.26 471.58 879,806 -5.12(-1.07%)
Sep 13, 2021 476.73 477.87 473.40 476.70 804,140 +3.07(+0.65%)
Sep 10, 2021 480.59 481.14 473.54 473.62 857,014 -4.69(-0.98%)
Sep 09, 2021 478.86 482.48 477.56 478.31 1,165,522 -1.08(-0.23%)
Sep 08, 2021 479.79 481.42 476.45 479.39 846,571 -1.58(-0.33%)
Sep 07, 2021 486.02 486.27 480.84 480.98 1,091,144 -5.61(-1.15%)
Sep 03, 2021 487.58 488.50 485.48 486.58 651,431 -2.45(-0.50%)
Sep 02, 2021 487.94 490.26 486.65 489.04 949,553 +2.30(+0.47%)
Sep 01, 2021 486.25 488.33 482.42 486.74 869,486 +1.33(+0.27%)
Aug 31, 2021 487.11 487.56 483.78 485.41 642,006 -1.30(-0.27%)
Aug 30, 2021 488.47 489.18 485.63 486.71 751,335 -1.29(-0.26%)
Aug 27, 2021 479.80 488.78 479.60 488.00 1,397,108 +9.35(+1.95%)
Aug 26, 2021 482.93 483.20 478.28 478.64 984,297 -4.44(-0.92%)
Aug 25, 2021 480.25 485.43 479.84 483.08 606,890 +2.69(+0.56%)
Aug 24, 2021 477.23 481.38 477.10 480.39 828,688 +4.51(+0.95%)
Aug 23, 2021 474.62 476.55 473.82 475.88 662,795 +4.21(+0.89%)
Aug 20, 2021 466.00 471.96 465.50 471.66 698,276 +5.66(+1.22%)
Aug 19, 2021 465.93 469.55 463.29 466.00 888,862 -3.87(-0.82%)
Aug 18, 2021 473.44 476.38 469.68 469.87 690,025 -4.51(-0.95%)
Aug 17, 2021 475.98 476.57 469.61 474.38 843,048 -5.86(-1.22%)
Aug 16, 2021 478.96 480.86 476.05 480.24 450,936 -1.14(-0.24%)
Aug 13, 2021 482.08 483.04 480.49 481.38 544,710 -0.91(-0.19%)
Aug 12, 2021 483.01 483.54 479.69 482.28 530,145 -0.81(-0.17%)
Aug 11, 2021 479.77 483.12 476.88 483.10 769,183 +3.99(+0.83%)
Aug 10, 2021 477.91 480.48 476.10 479.11 1,257,590 +1.70(+0.36%)
Aug 09, 2021 477.75 479.08 474.63 477.40 462,180 -1.41(-0.29%)
Aug 06, 2021 478.97 481.42 477.19 478.81 583,760 +2.25(+0.47%)
Aug 05, 2021 473.82 477.45 473.39 476.56 770,371 +4.46(+0.95%)
Aug 04, 2021 474.25 477.41 472.06 472.10 694,997 -4.83(-1.01%)
Aug 03, 2021 475.56 477.07 470.24 476.93 931,225 +2.74(+0.58%)
Aug 02, 2021 478.18 483.28 473.64 474.19 763,490 -1.66(-0.35%)
Jul 30, 2021 474.67 480.18 474.19 475.86 682,287 -0.90(-0.19%)
Jul 29, 2021 475.06 479.53 474.57 476.76 823,995 +4.81(+1.02%)
Jul 28, 2021 470.07 474.58 465.66 471.94 594,927 +3.61(+0.77%)
Jul 27, 2021 468.88 469.36 465.22 468.34 783,500 -2.91(-0.62%)
Jul 26, 2021 471.07 474.00 469.85 471.25 680,113 +0.80(+0.17%)
Jul 23, 2021 468.90 470.95 466.15 470.45 597,102 +3.95(+0.85%)
Jul 22, 2021 470.19 470.41 464.23 466.49 840,787 -4.96(-1.05%)
Jul 21, 2021 467.91 473.06 467.79 471.45 1,249,621 +6.09(+1.31%)
Jul 20, 2021 454.10 467.70 452.66 465.36 1,166,206 +12.74(+2.81%)
Jul 19, 2021 452.62 456.52 448.74 452.62 1,587,481 -7.98(-1.73%)
Jul 16, 2021 469.52 469.63 460.35 460.61 854,442 -5.76(-1.23%)
Jul 15, 2021 464.94 468.25 462.72 466.37 667,994 -1.49(-0.32%)
Jul 14, 2021 472.65 475.28 466.86 467.86 923,228 -2.61(-0.55%)
Jul 13, 2021 475.85 476.46 470.22 470.46 742,411 -7.35(-1.54%)
Jul 12, 2021 474.63 478.27 473.02 477.81 636,593 +1.37(+0.29%)
Jul 09, 2021 470.92 476.83 470.56 476.44 1,183,333 +9.76(+2.09%)
Jul 08, 2021 464.31 470.75 460.80 466.68 1,147,146 -5.68(-1.20%)
Jul 07, 2021 471.36 474.19 467.65 472.36 895,673 +0.71(+0.15%)
Jul 06, 2021 476.92 477.40 467.68 471.64 1,373,242 -5.48(-1.15%)
Jul 02, 2021 479.41 479.76 475.43 477.12 1,072,338 -1.52(-0.32%)
Jul 01, 2021 477.13 479.81 475.58 478.64 1,523,299 +4.13(+0.87%)
Jun 30, 2021 473.70 475.53 472.87 474.51 761,301 +0.07(+0.01%)
Jun 29, 2021 476.50 478.11 473.37 474.45 739,365 -0.45(-0.10%)
Jun 28, 2021 480.06 480.06 472.52 474.90 975,614 -4.81(-1.00%)
Jun 25, 2021 476.53 480.46 475.83 479.71 735,926 +4.08(+0.86%)
Jun 24, 2021 474.01 475.84 471.47 475.63 764,366 +4.63(+0.98%)
Jun 23, 2021 470.80 473.25 470.61 471.01 725,663 +0.31(+0.07%)
Jun 22, 2021 469.48 471.97 466.45 470.70 677,625 +0.58(+0.12%)
Jun 21, 2021 462.45 470.67 462.45 470.12 967,188 +10.97(+2.39%)
Jun 18, 2021 462.65 465.46 459.15 459.15 1,194,306 -9.47(-2.02%)
Jun 17, 2021 475.46 476.28 464.64 468.62 912,629 -7.47(-1.57%)
Jun 16, 2021 478.69 479.37 473.57 476.08 1,056,592 -3.29(-0.69%)
Jun 15, 2021 480.13 480.87 475.85 479.37 870,492 -0.38(-0.08%)
Jun 14, 2021 484.45 484.94 478.06 479.75 763,634 -4.35(-0.90%)
Jun 11, 2021 482.26 484.18 481.25 484.09 1,120,016 +3.65(+0.76%)
Jun 10, 2021 483.11 484.10 478.86 480.44 1,032,503 -0.07(-0.01%)
Jun 09, 2021 483.85 484.52 480.39 480.51 891,054 -3.21(-0.66%)
Jun 08, 2021 480.30 484.31 477.49 483.72 1,256,528 +4.54(+0.95%)
Jun 07, 2021 480.62 481.36 478.21 479.18 2,141,664 -0.76(-0.16%)
Jun 04, 2021 479.60 480.47 477.06 479.94 847,558 +2.91(+0.61%)
Jun 03, 2021 477.12 478.31 473.51 477.03 1,040,590 -2.64(-0.55%)
Jun 02, 2021 483.85 483.85 478.90 479.67 987,132 -2.75(-0.57%)
Jun 01, 2021 482.94 483.26 479.88 482.42 1,296,597 +2.65(+0.55%)
May 28, 2021 481.18 481.73 477.34 479.77 645,567 +0.44(+0.09%)
May 27, 2021 479.17 480.51 478.24 479.32 886,922 +3.06(+0.64%)
May 26, 2021 472.77 476.45 472.60 476.27 628,372 +4.61(+0.98%)
May 25, 2021 477.21 478.75 471.26 471.66 751,661 -3.53(-0.74%)
May 24, 2021 475.40 476.92 473.00 475.19 886,752 +2.47(+0.52%)
May 21, 2021 475.26 477.04 471.26 472.72 1,165,744 +0.77(+0.16%)
May 20, 2021 470.30 473.17 467.78 471.95 873,691 +2.16(+0.46%)
May 19, 2021 465.93 469.98 462.22 469.79 1,651,555 -3.02(-0.64%)
May 18, 2021 477.90 478.93 472.58 472.81 1,191,822 -4.99(-1.04%)
May 17, 2021 476.09 478.37 472.86 477.80 1,379,374 -0.53(-0.11%)
May 14, 2021 474.18 479.12 472.29 478.33 2,340,749 +7.67(+1.63%)
May 13, 2021 463.00 472.55 462.62 470.66 2,284,974 +9.09(+1.97%)
May 12, 2021 473.16 476.15 461.61 461.57 1,923,649 -14.78(-3.10%)
May 11, 2021 473.29 479.00 471.15 476.35 2,218,049 -4.34(-0.90%)
May 10, 2021 487.03 488.55 480.69 480.69 1,646,487 -5.87(-1.21%)
May 07, 2021 480.52 487.02 479.24 486.56 745,281 +5.08(+1.06%)
May 06, 2021 479.43 481.55 474.33 481.48 1,801,214 +2.48(+0.52%)
May 05, 2021 480.86 481.92 475.76 479.00 1,112,561 -0.70(-0.15%)
May 04, 2021 478.53 480.17 474.50 479.71 1,145,399 -1.77(-0.37%)
May 03, 2021 483.59 484.55 480.06 481.48 888,854 +2.85(+0.60%)
Apr 30, 2021 481.94 483.14 477.83 478.63 1,434,765 -6.60(-1.36%)
Apr 29, 2021 488.57 489.28 481.71 485.23 976,651 +0.00(+0.00%)
Apr 28, 2021 484.74 486.67 483.98 485.23 811,704 +0.08(+0.02%)
Apr 27, 2021 485.24 486.36 482.75 485.15 544,897 +0.65(+0.14%)
Apr 26, 2021 484.37 486.03 483.51 484.50 1,035,759 +2.40(+0.50%)
Apr 23, 2021 476.11 484.12 475.57 482.10 1,436,425 +7.96(+1.68%)
Apr 22, 2021 477.36 480.38 472.81 474.14 1,507,690 -2.37(-0.50%)
Apr 21, 2021 468.04 476.75 466.61 476.51 825,983 +8.08(+1.72%)
Apr 20, 2021 473.60 474.95 465.52 468.43 782,550 -6.99(-1.47%)
Apr 19, 2021 476.91 478.29 472.54 475.42 1,022,017 -2.59(-0.54%)
Apr 16, 2021 476.63 479.19 475.29 478.01 919,125 +3.47(+0.73%)
Apr 15, 2021 474.89 474.89 470.34 474.54 758,676 +3.43(+0.73%)
Apr 14, 2021 469.67 474.89 469.26 471.11 1,068,111 +2.59(+0.55%)
Apr 13, 2021 470.18 471.36 465.58 468.52 900,569 -1.90(-0.40%)
Apr 12, 2021 468.70 471.08 467.19 470.42 636,542 +1.49(+0.32%)
Apr 09, 2021 466.59 469.39 465.53 468.92 883,850 +1.99(+0.43%)
Apr 08, 2021 466.44 467.13 462.02 466.94 638,735 +2.07(+0.45%)
Apr 07, 2021 468.39 469.35 463.48 464.87 684,265 -3.72(-0.79%)
Apr 06, 2021 468.57 471.78 467.57 468.59 910,403 +0.44(+0.09%)
Apr 05, 2021 469.48 470.06 465.25 468.14 937,027 +3.28(+0.70%)
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.