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 )

551.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
Apr 29, 2016 240.23 240.96 238.12 239.79 1,982,395 -1.35(-0.56%)
Apr 28, 2016 242.65 244.10 240.73 241.15 1,309,504 -3.19(-1.31%)
Apr 27, 2016 243.31 244.59 242.47 244.34 1,132,527 +1.24(+0.51%)
Apr 26, 2016 241.84 243.25 241.23 243.10 1,869,332 +2.03(+0.84%)
Apr 25, 2016 241.79 242.00 240.21 241.08 1,800,719 -1.29(-0.53%)
Apr 22, 2016 240.72 242.66 240.63 242.37 1,880,619 +2.07(+0.86%)
Apr 21, 2016 242.65 243.03 240.07 240.30 1,929,025 -2.12(-0.87%)
Apr 20, 2016 242.56 243.64 241.34 242.42 3,039,031 +0.14(+0.06%)
Apr 19, 2016 242.12 243.29 241.27 242.28 1,741,952 +0.89(+0.37%)
Apr 18, 2016 239.16 241.56 238.90 241.39 1,345,527 +1.05(+0.44%)
Apr 15, 2016 239.02 240.44 238.80 240.34 2,748,614 +1.05(+0.44%)
Apr 14, 2016 240.17 240.53 239.10 239.29 1,159,693 -0.95(-0.39%)
Apr 13, 2016 237.55 240.29 237.46 240.24 2,960,125 +3.93(+1.66%)
Apr 12, 2016 234.24 236.63 233.51 236.30 1,616,895 +2.60(+1.11%)
Apr 11, 2016 235.38 236.73 233.69 233.71 3,692,356 -0.42(-0.18%)
Apr 08, 2016 234.35 235.68 233.46 234.13 1,019,989 +1.45(+0.62%)
Apr 07, 2016 234.33 234.82 231.41 232.68 1,119,892 -3.08(-1.30%)
Apr 06, 2016 233.42 235.83 232.85 235.75 2,059,292 +2.34(+1.00%)
Apr 05, 2016 234.31 234.84 233.17 233.42 1,236,487 -2.39(-1.01%)
Apr 04, 2016 237.89 238.07 235.61 235.81 1,075,653 -2.49(-1.04%)
Apr 01, 2016 235.19 238.30 234.68 238.30 2,008,410 +1.33(+0.56%)
Mar 31, 2016 237.02 237.84 236.54 236.97 1,459,597 +0.12(+0.05%)
Mar 30, 2016 238.44 238.44 236.32 236.85 2,542,483 -0.05(-0.02%)
Mar 29, 2016 231.89 236.91 231.54 236.91 2,544,509 +4.30(+1.85%)
Mar 28, 2016 232.36 233.07 231.06 232.61 1,408,936 +0.88(+0.38%)
Mar 24, 2016 230.08 231.73 231.73 231.73 1,350,009 +0.19(+0.08%)
Mar 23, 2016 233.77 233.78 231.47 231.54 1,446,068 -2.81(-1.20%)
Mar 22, 2016 233.18 235.17 232.73 234.35 1,850,907 -0.02(-0.01%)
Mar 21, 2016 234.15 234.97 233.43 234.37 2,161,407 +0.12(+0.05%)
Mar 18, 2016 233.59 235.33 232.91 234.25 1,422,674 +1.13(+0.49%)
Mar 17, 2016 230.51 233.70 229.84 233.12 1,505,543 +2.35(+1.02%)
Mar 16, 2016 227.50 230.99 227.50 230.77 2,813,355 +2.46(+1.08%)
Mar 15, 2016 228.60 228.84 227.55 228.31 1,013,784 -1.54(-0.67%)
Mar 14, 2016 230.16 230.40 228.90 229.85 1,401,299 -0.83(-0.36%)
Mar 11, 2016 228.21 230.80 228.16 230.68 4,658,049 +4.40(+1.94%)
Mar 10, 2016 227.68 228.39 224.16 226.28 1,858,099 -0.72(-0.32%)
Mar 09, 2016 227.19 227.39 225.65 227.00 1,433,059 +1.01(+0.45%)
Mar 08, 2016 229.16 229.19 225.97 225.99 1,854,964 -4.43(-1.92%)
Mar 07, 2016 228.21 230.53 228.09 230.43 2,024,864 +1.06(+0.46%)
Mar 04, 2016 228.01 230.14 227.28 229.37 2,485,829 +1.57(+0.69%)
Mar 03, 2016 225.12 227.79 224.82 227.79 1,826,142 +2.41(+1.07%)
Mar 02, 2016 222.92 225.51 222.51 225.38 2,002,856 +1.94(+0.87%)
Mar 01, 2016 220.28 223.44 219.32 223.44 2,720,031 +5.00(+2.29%)
Feb 29, 2016 219.57 220.92 218.44 218.44 1,326,274 -1.12(-0.51%)
Feb 26, 2016 219.82 220.31 218.79 219.56 1,224,283 +1.03(+0.47%)
Feb 25, 2016 216.79 218.59 215.94 218.52 1,445,753 +2.47(+1.14%)
Feb 24, 2016 212.69 216.50 211.62 216.05 1,405,267 +1.33(+0.62%)
Feb 23, 2016 215.78 216.51 214.50 214.72 1,307,983 -1.92(-0.88%)
Feb 22, 2016 215.76 217.44 215.65 216.63 1,850,430 +2.72(+1.27%)
Feb 19, 2016 212.87 213.91 211.50 213.91 1,636,032 +0.11(+0.05%)
Feb 18, 2016 214.56 214.71 212.94 213.80 1,578,874 -0.52(-0.24%)
Feb 17, 2016 212.50 215.17 212.26 214.32 1,726,654 +3.32(+1.57%)
Feb 16, 2016 209.10 211.27 207.71 211.00 1,269,803 +4.43(+2.15%)
Feb 12, 2016 204.72 206.57 206.57 206.57 3,175,541 +3.74(+1.84%)
Feb 11, 2016 202.43 204.10 201.12 202.83 2,367,572 -2.86(-1.39%)
Feb 10, 2016 206.42 209.15 205.60 205.69 2,500,171 +0.48(+0.24%)
Feb 09, 2016 203.43 206.43 203.15 205.21 2,825,348 -0.57(-0.28%)
Feb 08, 2016 207.29 207.32 202.81 205.77 2,338,695 -3.58(-1.71%)
Feb 05, 2016 213.15 213.16 209.10 209.35 1,989,487 -4.55(-2.13%)
Feb 04, 2016 211.71 215.43 211.68 213.90 3,161,278 +1.57(+0.74%)
Feb 03, 2016 212.43 212.85 207.48 212.33 3,456,434 +1.47(+0.69%)
Feb 02, 2016 213.57 213.57 210.22 210.86 2,840,267 -4.59(-2.13%)
Feb 01, 2016 214.03 216.49 213.26 215.45 2,377,420 -0.32(-0.15%)
Jan 29, 2016 209.92 215.80 209.81 215.77 4,755,545 +6.86(+3.28%)
Jan 28, 2016 210.64 211.09 207.68 208.91 2,111,054 +0.08(+0.04%)
Jan 27, 2016 210.10 212.34 207.73 208.83 2,127,990 -2.13(-1.01%)
Jan 26, 2016 207.25 211.04 207.19 210.96 1,566,683 +4.62(+2.24%)
Jan 25, 2016 209.63 209.94 206.05 206.34 1,900,129 -4.37(-2.07%)
Jan 22, 2016 208.58 210.90 208.44 210.71 2,575,312 +5.14(+2.50%)
Jan 21, 2016 205.91 208.76 204.22 205.56 4,986,268 +0.31(+0.15%)
Jan 20, 2016 203.71 207.43 198.60 205.25 6,836,661 -1.34(-0.65%)
Jan 19, 2016 209.74 209.78 204.93 206.59 3,144,563 -1.14(-0.55%)
Jan 15, 2016 205.66 207.73 207.73 207.73 5,933,578 -3.03(-1.44%)
Jan 14, 2016 209.15 212.16 206.63 210.76 3,544,291 +2.46(+1.18%)
Jan 13, 2016 214.82 215.32 207.56 208.30 7,438,033 -5.77(-2.70%)
Jan 12, 2016 215.00 215.56 211.06 214.07 6,012,078 +0.88(+0.41%)
Jan 11, 2016 214.76 215.37 211.24 213.19 5,761,288 -0.65(-0.30%)
Jan 08, 2016 217.59 218.34 213.65 213.84 4,830,242 -2.90(-1.34%)
Jan 07, 2016 218.78 220.27 216.56 216.73 7,131,734 -5.68(-2.56%)
Jan 06, 2016 222.65 224.05 221.23 222.41 5,999,019 -3.18(-1.41%)
Jan 05, 2016 225.89 226.40 224.46 225.60 4,289,331 +0.07(+0.03%)
Jan 04, 2016 224.72 225.53 223.21 225.53 5,666,076 -2.89(-1.27%)
Dec 31, 2015 230.02 228.42 228.42 228.42 2,992,480 -2.42(-1.05%)
Dec 30, 2015 232.57 232.95 230.86 230.84 1,723,472 -2.00(-0.86%)
Dec 29, 2015 232.28 233.33 231.39 232.84 1,162,339 +1.85(+0.80%)
Dec 28, 2015 230.30 231.09 228.67 230.99 1,773,753 -0.29(-0.12%)
Dec 24, 2015 231.35 231.28 231.28 231.28 480,451 -0.04(-0.02%)
Dec 23, 2015 229.62 231.32 229.08 231.32 1,389,183 +3.02(+1.32%)
Dec 22, 2015 226.91 228.82 225.56 228.29 1,117,715 +2.13(+0.94%)
Dec 21, 2015 225.84 226.80 224.57 226.16 1,946,971 +1.60(+0.71%)
Dec 18, 2015 226.97 227.01 224.54 224.56 1,856,786 -3.14(-1.38%)
Dec 17, 2015 231.20 231.20 227.67 227.71 1,240,529 -2.78(-1.20%)
Dec 16, 2015 229.34 231.11 227.74 230.48 1,869,629 +2.36(+1.04%)
Dec 15, 2015 227.13 228.73 226.90 228.12 1,488,197 +2.33(+1.03%)
Dec 14, 2015 226.64 227.98 223.99 225.79 2,649,360 -1.13(-0.50%)
Dec 11, 2015 228.07 229.21 226.27 226.92 1,811,347 -3.46(-1.50%)
Dec 10, 2015 229.73 231.91 229.35 230.38 2,948,836 +0.50(+0.22%)
Dec 09, 2015 231.75 234.38 229.15 229.88 2,779,694 -2.80(-1.21%)
Dec 08, 2015 232.19 233.47 231.16 232.68 1,203,934 -1.62(-0.69%)
Dec 07, 2015 236.03 236.12 233.02 234.30 1,711,610 -2.20(-0.93%)
Dec 04, 2015 233.91 236.82 233.66 236.50 1,483,952 +2.85(+1.22%)
Dec 03, 2015 238.40 238.66 232.73 233.66 2,508,454 -4.03(-1.70%)
Dec 02, 2015 240.29 240.67 237.38 237.69 2,779,679 -2.78(-1.15%)
Dec 01, 2015 239.50 240.51 238.90 240.46 1,575,349 +2.03(+0.85%)
Nov 30, 2015 240.48 240.76 238.23 238.43 2,207,864 -1.33(-0.55%)
Nov 27, 2015 239.20 240.16 238.03 239.75 1,319,030 +0.86(+0.36%)
Nov 25, 2015 238.28 238.89 238.89 238.89 2,078,702 +0.72(+0.30%)
Nov 24, 2015 235.69 238.68 235.04 238.17 4,149,504 +1.45(+0.61%)
Nov 23, 2015 235.96 237.81 235.88 236.72 1,844,897 +0.50(+0.21%)
Nov 20, 2015 235.74 236.93 235.43 236.22 2,383,989 +1.15(+0.49%)
Nov 19, 2015 235.27 235.62 234.39 235.07 2,644,450 -0.39(-0.17%)
Nov 18, 2015 231.99 235.46 231.69 235.46 3,320,442 +4.24(+1.83%)
Nov 17, 2015 232.38 233.74 231.00 231.23 1,147,427 -0.96(-0.41%)
Nov 16, 2015 229.30 232.19 228.86 232.19 1,452,050 +3.07(+1.34%)
Nov 13, 2015 230.82 231.38 228.77 229.11 3,306,137 -2.24(-0.97%)
Nov 12, 2015 234.77 234.90 231.25 231.35 2,819,539 -4.97(-2.10%)
Nov 11, 2015 238.12 238.24 236.25 236.32 879,146 -1.42(-0.60%)
Nov 10, 2015 235.81 237.75 235.52 237.75 2,221,855 +1.18(+0.50%)
Nov 09, 2015 238.12 238.28 234.82 236.57 1,400,007 -2.01(-0.84%)
Nov 06, 2015 238.28 238.88 236.58 238.58 792,324 -0.28(-0.12%)
Nov 05, 2015 238.84 239.19 237.02 238.86 2,494,958 +0.05(+0.02%)
Nov 04, 2015 239.98 240.00 238.04 238.81 4,155,704 -0.26(-0.11%)
Nov 03, 2015 238.52 240.20 237.97 239.06 1,829,658 +0.23(+0.10%)
Nov 02, 2015 235.53 239.19 235.37 238.83 1,202,044 +3.55(+1.51%)
Oct 30, 2015 235.55 236.71 235.13 235.28 2,049,945 -0.32(-0.14%)
Oct 29, 2015 236.10 236.67 234.97 235.61 2,212,150 -1.36(-0.57%)
Oct 28, 2015 232.80 236.97 232.23 236.97 3,671,527 +4.77(+2.06%)
Oct 27, 2015 233.18 233.68 230.91 232.19 1,210,287 -1.85(-0.79%)
Oct 26, 2015 234.33 234.68 233.18 234.05 2,226,868 -0.58(-0.25%)
Oct 23, 2015 235.03 235.09 232.97 234.63 2,570,707 +1.17(+0.50%)
Oct 22, 2015 232.85 234.37 232.03 233.46 3,315,791 +1.68(+0.73%)
Oct 21, 2015 234.98 235.11 231.55 231.77 1,954,803 -2.60(-1.11%)
Oct 20, 2015 233.93 235.54 233.72 234.37 1,247,380 -0.01(-0.00%)
Oct 19, 2015 232.68 234.80 232.60 234.38 1,645,308 +0.81(+0.35%)
Oct 16, 2015 234.29 234.31 232.30 233.56 949,502 -0.03(-0.01%)
Oct 15, 2015 231.61 233.69 229.91 233.59 2,395,237 +2.70(+1.17%)
Oct 14, 2015 232.76 233.59 230.66 230.90 1,992,817 -1.68(-0.72%)
Oct 13, 2015 233.79 235.75 232.43 232.58 2,060,296 -2.26(-0.96%)
Oct 12, 2015 235.28 235.28 234.23 234.84 1,027,716 -0.18(-0.08%)
Oct 09, 2015 235.11 235.41 233.94 235.02 2,143,353 +0.47(+0.20%)
Oct 08, 2015 231.68 235.10 231.43 234.55 2,054,668 +2.40(+1.03%)
Oct 07, 2015 230.34 232.30 229.28 232.15 2,135,559 +3.01(+1.31%)
Oct 06, 2015 229.96 230.75 228.42 229.14 1,373,120 -0.91(-0.40%)
Oct 05, 2015 227.35 230.38 227.08 230.05 1,896,414 +4.26(+1.89%)
Oct 02, 2015 220.38 225.79 219.32 225.79 1,298,672 +3.37(+1.51%)
Oct 01, 2015 223.14 223.76 220.26 222.42 2,572,927 -0.48(-0.22%)
Sep 30, 2015 222.17 223.35 220.60 222.91 2,535,197 +2.93(+1.33%)
Sep 29, 2015 220.22 221.75 218.96 219.98 2,181,955 -0.37(-0.17%)
Sep 28, 2015 225.08 225.49 219.57 220.35 1,632,430 -5.62(-2.49%)
Sep 25, 2015 228.09 228.33 225.03 225.96 2,332,248 -0.36(-0.16%)
Sep 24, 2015 225.97 226.94 224.02 226.32 2,329,223 -1.08(-0.47%)
Sep 23, 2015 228.48 229.07 226.78 227.40 1,933,973 -0.57(-0.25%)
Sep 22, 2015 228.34 229.42 226.78 227.97 1,797,959 -3.27(-1.41%)
Sep 21, 2015 230.97 233.63 230.57 231.24 2,365,463 +1.39(+0.60%)
Sep 18, 2015 231.04 232.53 229.57 229.85 1,571,557 -4.01(-1.72%)
Sep 17, 2015 234.17 236.95 233.14 233.86 1,278,374 -0.14(-0.06%)
Sep 16, 2015 231.82 234.25 231.52 234.00 2,285,378 +2.20(+0.95%)
Sep 15, 2015 229.75 232.13 229.22 231.80 2,112,320 +2.69(+1.18%)
Sep 14, 2015 230.73 230.73 228.81 229.10 1,547,362 -1.17(-0.51%)
Sep 11, 2015 228.17 230.35 227.32 230.27 1,229,925 +1.44(+0.63%)
Sep 10, 2015 227.89 231.07 227.89 228.84 2,855,586 +0.35(+0.15%)
Sep 09, 2015 232.63 232.97 228.11 228.49 1,020,431 -2.44(-1.06%)
Sep 08, 2015 228.61 231.16 228.16 230.93 1,693,060 +5.51(+2.44%)
Sep 04, 2015 225.41 225.43 225.43 225.43 982,939 -2.75(-1.20%)
Sep 03, 2015 227.73 230.42 227.46 228.17 1,321,602 +1.01(+0.44%)
Sep 02, 2015 226.66 227.18 223.73 227.17 2,932,826 +3.41(+1.52%)
Sep 01, 2015 226.01 227.89 223.09 223.76 3,291,043 -6.52(-2.83%)
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%)
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.