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 )

547.29 +0.20 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 30, 2012 158.68 158.73 157.08 157.56 1,627,249 -0.13(-0.08%)
Mar 29, 2012 156.91 158.07 155.91 157.69 2,358,416 -0.24(-0.15%)
Mar 28, 2012 158.65 159.02 156.48 157.93 2,344,560 -0.84(-0.53%)
Mar 27, 2012 159.36 159.66 158.71 158.77 2,092,199 -0.65(-0.41%)
Mar 26, 2012 158.50 159.42 158.28 159.42 4,061,017 +2.35(+1.50%)
Mar 23, 2012 156.16 157.21 154.87 157.07 2,596,144 +1.02(+0.65%)
Mar 22, 2012 156.32 156.73 154.91 156.05 5,888,635 -1.60(-1.02%)
Mar 21, 2012 158.09 158.51 157.21 157.65 7,137,766 -0.17(-0.11%)
Mar 20, 2012 157.91 158.21 157.20 157.83 2,015,962 -1.17(-0.73%)
Mar 19, 2012 158.27 159.87 158.04 158.99 2,320,787 +0.53(+0.34%)
Mar 16, 2012 158.71 158.95 158.20 158.46 2,107,003 -0.56(-0.35%)
Mar 15, 2012 157.62 159.20 157.18 159.02 2,127,994 +1.46(+0.92%)
Mar 14, 2012 158.53 158.88 157.12 157.56 2,182,954 -1.21(-0.76%)
Mar 13, 2012 156.65 158.78 156.26 158.78 2,775,721 +3.04(+1.95%)
Mar 12, 2012 156.31 156.58 155.25 155.73 3,356,592 -0.57(-0.36%)
Mar 09, 2012 154.84 157.01 154.80 156.30 2,860,979 +1.50(+0.97%)
Mar 08, 2012 154.10 155.13 153.13 154.80 3,064,454 +1.75(+1.15%)
Mar 07, 2012 151.90 153.21 151.63 153.05 2,526,193 +1.51(+1.00%)
Mar 06, 2012 152.88 153.02 151.11 151.54 3,399,544 -2.97(-1.92%)
Mar 05, 2012 154.80 154.89 153.69 154.51 2,885,583 -0.56(-0.36%)
Mar 02, 2012 156.12 156.62 154.44 155.07 2,374,094 -1.31(-0.84%)
Mar 01, 2012 155.58 156.98 155.51 156.38 4,600,957 +1.46(+0.95%)
Feb 29, 2012 156.26 156.97 154.70 154.91 2,973,358 -1.18(-0.75%)
Feb 28, 2012 156.44 156.96 155.20 156.09 2,007,426 -0.19(-0.12%)
Feb 27, 2012 155.14 156.99 154.12 156.28 2,332,522 +0.03(+0.02%)
Feb 24, 2012 156.43 157.07 156.02 156.26 3,242,977 +0.04(+0.03%)
Feb 23, 2012 154.97 156.35 154.10 156.21 3,708,570 +1.25(+0.80%)
Feb 22, 2012 155.38 156.05 154.43 154.97 3,343,907 -0.60(-0.39%)
Feb 21, 2012 156.53 156.79 154.88 155.57 2,307,431 -0.69(-0.44%)
Feb 17, 2012 157.07 157.19 155.91 156.26 1,908,493 -0.11(-0.07%)
Feb 16, 2012 154.15 156.47 154.08 156.37 4,189,166 +2.41(+1.56%)
Feb 15, 2012 155.27 155.49 153.40 153.96 3,747,425 -0.48(-0.31%)
Feb 14, 2012 153.85 154.48 153.34 154.44 2,889,394 -0.07(-0.05%)
Feb 13, 2012 154.54 154.91 153.21 154.51 1,907,835 +1.64(+1.07%)
Feb 10, 2012 153.02 153.53 152.28 152.87 2,430,788 -1.69(-1.09%)
Feb 09, 2012 154.89 154.94 153.13 154.56 2,320,212 +0.20(+0.13%)
Feb 08, 2012 154.33 155.00 153.23 154.36 1,952,332 +0.33(+0.21%)
Feb 07, 2012 153.54 154.40 152.79 154.03 3,209,412 +0.17(+0.11%)
Feb 06, 2012 153.29 154.01 153.10 153.87 1,625,351 -0.14(-0.09%)
Feb 03, 2012 153.54 154.24 153.07 154.01 5,121,166 +2.38(+1.57%)
Feb 02, 2012 151.57 152.30 151.14 151.63 2,689,779 +0.34(+0.22%)
Feb 01, 2012 149.54 151.46 149.38 151.29 3,195,969 +3.06(+2.06%)
Jan 31, 2012 149.66 149.79 147.70 148.23 2,048,351 -0.37(-0.25%)
Jan 30, 2012 148.16 149.10 147.07 148.59 2,068,105 -0.89(-0.59%)
Jan 27, 2012 147.91 149.68 147.89 149.48 2,200,529 +0.91(+0.61%)
Jan 26, 2012 150.50 150.60 147.90 148.57 2,976,198 -0.99(-0.66%)
Jan 25, 2012 147.93 149.84 147.10 149.56 3,851,835 +1.53(+1.03%)
Jan 24, 2012 146.66 148.09 146.09 148.03 3,533,027 +0.56(+0.38%)
Jan 23, 2012 147.53 148.67 146.40 147.48 2,474,592 +0.01(+0.01%)
Jan 20, 2012 147.56 147.66 146.95 147.47 3,551,805 -0.10(-0.07%)
Jan 19, 2012 147.01 147.92 146.56 147.57 2,119,371 +1.18(+0.80%)
Jan 18, 2012 144.16 146.48 143.70 146.40 3,287,898 +2.41(+1.67%)
Jan 17, 2012 145.00 145.46 143.76 143.99 1,682,029 +0.16(+0.11%)
Jan 13, 2012 143.40 143.88 142.37 143.82 1,784,918 -0.67(-0.46%)
Jan 12, 2012 144.61 144.69 142.95 144.49 2,076,102 +0.28(+0.19%)
Jan 11, 2012 143.40 144.42 143.23 144.22 2,571,138 +0.30(+0.21%)
Jan 10, 2012 143.61 144.17 143.37 143.92 4,233,408 +1.94(+1.37%)
Jan 09, 2012 141.86 142.29 140.68 141.97 2,230,013 +0.78(+0.56%)
Jan 06, 2012 141.13 142.13 140.13 141.19 2,453,752 -0.13(-0.09%)
Jan 05, 2012 139.55 141.61 138.16 141.32 3,311,344 +1.08(+0.77%)
Jan 04, 2012 139.96 140.81 139.25 140.24 2,254,884 +1.18(+0.85%)
Dec 30, 2011 140.22 140.35 138.91 139.06 3,037,878 -0.84(-0.60%)
Dec 29, 2011 138.54 140.10 138.26 139.90 1,295,178 +1.79(+1.29%)
Dec 28, 2011 140.46 140.55 137.94 138.11 3,136,903 -2.28(-1.63%)
Dec 27, 2011 139.70 141.15 139.46 140.40 2,336,486 +0.23(+0.16%)
Dec 23, 2011 139.81 140.20 139.17 140.17 1,099,714 +2.23(+1.62%)
Dec 21, 2011 137.13 138.36 135.78 137.94 2,436,114 +0.25(+0.18%)
Dec 20, 2011 135.71 138.02 135.68 137.68 4,024,757 +4.58(+3.44%)
Dec 19, 2011 136.29 136.74 132.83 133.11 4,440,837 -2.23(-1.65%)
Dec 16, 2011 135.00 137.10 134.74 135.34 6,954,275 +0.84(+0.62%)
Dec 15, 2011 135.16 135.23 133.56 134.50 3,575,608 +0.91(+0.68%)
Dec 14, 2011 134.61 135.09 133.13 133.59 3,938,658 -2.01(-1.49%)
Dec 13, 2011 139.51 139.86 134.68 135.61 6,338,548 -2.65(-1.92%)
Dec 12, 2011 138.94 138.97 136.89 138.26 5,222,662 -2.36(-1.68%)
Dec 09, 2011 137.83 141.00 137.68 140.62 5,045,303 +3.27(+2.38%)
Dec 08, 2011 140.00 140.41 137.04 137.35 5,727,649 -3.69(-2.61%)
Dec 07, 2011 140.43 141.65 138.58 141.04 5,021,642 -0.44(-0.31%)
Dec 06, 2011 141.75 142.19 140.55 141.48 3,685,740 -0.33(-0.23%)
Dec 05, 2011 142.35 143.17 140.88 141.81 3,673,688 +2.03(+1.45%)
Dec 02, 2011 140.96 141.95 139.66 139.78 3,339,047 +0.35(+0.25%)
Dec 01, 2011 139.81 141.27 139.34 139.43 3,233,627 -0.96(-0.68%)
Nov 30, 2011 138.34 140.43 137.97 140.39 4,506,124 +6.74(+5.04%)
Nov 29, 2011 133.92 134.63 133.02 133.65 3,732,038 +0.10(+0.08%)
Nov 28, 2011 133.05 134.31 132.33 133.54 2,612,647 +4.67(+3.62%)
Nov 25, 2011 128.84 130.56 128.76 128.88 1,621,165 -0.61(-0.47%)
Nov 23, 2011 131.73 131.84 129.28 129.49 4,386,364 -3.69(-2.77%)
Nov 22, 2011 133.64 134.33 132.23 133.18 3,233,211 -0.65(-0.49%)
Nov 21, 2011 134.46 134.68 132.44 133.83 3,757,513 -2.73(-2.00%)
Nov 18, 2011 137.42 137.52 135.85 136.56 2,873,095 -0.31(-0.23%)
Nov 17, 2011 139.16 139.64 136.21 136.87 2,650,830 -2.62(-1.88%)
Nov 16, 2011 140.00 142.31 139.25 139.50 3,475,941 -1.91(-1.35%)
Nov 15, 2011 139.61 142.12 138.76 141.41 6,017,218 +1.43(+1.02%)
Nov 14, 2011 140.77 141.28 139.25 139.98 3,162,077 -1.45(-1.02%)
Nov 11, 2011 140.00 142.20 139.64 141.43 5,692,807 +3.16(+2.28%)
Nov 10, 2011 139.46 139.59 137.00 138.27 3,846,837 +0.69(+0.50%)
Nov 09, 2011 140.19 140.53 137.33 137.58 4,398,487 -6.36(-4.42%)
Nov 08, 2011 143.26 144.05 140.56 143.94 4,894,235 +1.59(+1.11%)
Nov 07, 2011 142.72 143.24 139.72 142.35 4,684,874 -0.26(-0.18%)
Nov 04, 2011 140.93 142.89 139.73 142.61 4,796,193 +0.37(+0.26%)
Nov 03, 2011 140.73 142.76 138.10 142.24 4,243,711 +3.23(+2.33%)
Nov 02, 2011 138.22 139.78 137.07 139.01 8,666,749 +2.71(+1.99%)
Nov 01, 2011 135.84 138.57 134.00 136.30 17,822,646 -4.43(-3.15%)
Oct 31, 2011 142.64 143.21 140.65 140.73 6,562,908 -3.50(-2.42%)
Oct 28, 2011 144.24 145.07 143.47 144.22 4,820,677 -0.57(-0.39%)
Oct 27, 2011 143.32 145.95 141.80 144.79 11,566,058 +6.03(+4.35%)
Oct 26, 2011 139.01 139.48 135.46 138.76 3,584,836 +1.74(+1.27%)
Oct 25, 2011 139.67 139.67 136.81 137.02 3,195,194 -3.33(-2.37%)
Oct 24, 2011 136.89 140.70 136.84 140.35 4,034,481 +3.91(+2.86%)
Oct 21, 2011 135.22 136.74 134.72 136.45 4,792,961 +2.82(+2.11%)
Oct 20, 2011 133.50 133.82 130.52 133.63 5,728,740 +0.60(+0.45%)
Oct 19, 2011 134.65 135.68 132.55 133.03 7,778,620 -2.19(-1.62%)
Oct 18, 2011 132.09 135.97 130.27 135.22 6,426,682 +3.53(+2.68%)
Oct 17, 2011 134.78 135.03 131.42 131.69 3,558,833 -3.88(-2.86%)
Oct 14, 2011 134.79 135.94 133.72 135.56 3,940,283 +2.36(+1.77%)
Oct 13, 2011 132.04 133.75 130.75 133.20 3,266,968 +0.25(+0.19%)
Oct 12, 2011 132.29 134.59 132.14 132.95 7,716,843 +1.51(+1.15%)
Oct 11, 2011 130.00 132.17 129.80 131.44 3,966,652 +0.18(+0.14%)
Oct 10, 2011 129.24 131.26 128.80 131.26 2,110,979 +4.62(+3.65%)
Oct 07, 2011 129.35 129.62 126.04 126.64 4,036,582 -1.94(-1.51%)
Oct 06, 2011 127.46 128.76 127.12 128.57 3,440,294 +3.01(+2.40%)
Oct 05, 2011 123.18 126.14 121.47 125.56 4,803,683 +2.61(+2.12%)
Oct 04, 2011 117.09 123.11 115.91 122.96 7,819,153 +4.91(+4.16%)
Oct 03, 2011 122.91 124.68 117.99 118.05 14,023,788 -5.88(-4.74%)
Sep 30, 2011 125.18 126.75 123.77 123.92 5,724,777 -3.47(-2.72%)
Sep 29, 2011 128.80 129.17 124.41 127.40 4,846,204 +0.96(+0.76%)
Sep 28, 2011 131.01 131.30 126.04 126.44 4,933,981 -4.11(-3.15%)
Sep 27, 2011 130.87 133.40 129.74 130.55 3,880,264 +2.31(+1.80%)
Sep 26, 2011 126.95 128.49 124.03 128.24 3,325,650 +2.38(+1.89%)
Sep 23, 2011 123.76 126.12 123.52 125.86 3,809,164 +1.58(+1.27%)
Sep 22, 2011 124.81 126.72 122.52 124.28 11,306,260 -4.65(-3.60%)
Sep 21, 2011 133.49 134.12 128.91 128.93 7,437,790 -4.73(-3.54%)
Sep 20, 2011 135.80 137.16 133.57 133.66 3,013,414 -1.65(-1.22%)
Sep 19, 2011 134.34 136.30 133.17 135.30 2,489,710 -1.69(-1.23%)
Sep 16, 2011 137.63 138.36 135.99 137.00 4,012,542 -0.40(-0.29%)
Sep 15, 2011 137.17 137.65 135.18 137.40 5,093,271 +1.79(+1.32%)
Sep 14, 2011 134.09 137.27 131.75 135.61 3,907,991 +2.46(+1.85%)
Sep 13, 2011 132.24 133.80 130.99 133.15 3,093,599 +1.81(+1.37%)
Sep 12, 2011 128.66 131.37 128.19 131.34 4,331,951 +0.69(+0.53%)
Sep 09, 2011 133.02 133.93 129.60 130.66 4,812,778 -3.65(-2.72%)
Sep 08, 2011 134.98 136.77 133.80 134.31 3,470,041 -1.77(-1.30%)
Sep 07, 2011 133.59 136.27 133.19 136.08 2,521,558 +4.77(+3.63%)
Sep 06, 2011 127.39 131.59 127.39 131.31 4,402,353 -0.81(-0.61%)
Sep 02, 2011 133.27 134.62 131.60 132.12 4,703,643 -4.43(-3.24%)
Sep 01, 2011 139.03 140.26 136.19 136.55 2,867,934 -2.12(-1.53%)
Aug 31, 2011 139.14 141.05 137.57 138.67 4,190,370 +0.44(+0.32%)
Aug 30, 2011 136.77 139.16 136.05 138.22 4,049,829 +0.60(+0.44%)
Aug 29, 2011 134.21 137.76 134.13 137.62 4,493,930 +5.18(+3.91%)
Aug 26, 2011 128.33 132.91 126.52 132.44 4,132,223 +3.31(+2.57%)
Aug 25, 2011 133.13 133.62 128.60 129.13 5,353,476 -2.75(-2.09%)
Aug 24, 2011 129.57 132.25 128.98 131.89 4,082,500 +1.87(+1.44%)
Aug 23, 2011 125.52 130.19 124.47 130.02 4,646,549 +4.87(+3.89%)
Aug 22, 2011 128.28 128.37 124.32 125.16 3,798,093 +0.17(+0.13%)
Aug 19, 2011 125.42 129.14 124.78 124.99 5,059,583 -2.25(-1.77%)
Aug 18, 2011 130.47 130.67 126.15 127.24 4,218,744 -7.48(-5.55%)
Aug 17, 2011 136.37 137.02 133.52 134.72 3,207,478 -0.60(-0.44%)
Aug 16, 2011 135.25 136.73 133.93 135.32 4,886,023 -1.83(-1.34%)
Aug 15, 2011 134.89 137.26 134.80 137.15 4,401,310 +3.50(+2.62%)
Aug 12, 2011 133.98 134.84 132.26 133.66 7,406,207 +0.70(+0.52%)
Aug 11, 2011 126.90 134.62 126.64 132.96 6,776,989 +6.67(+5.28%)
Aug 10, 2011 127.86 130.89 126.08 126.29 7,293,304 -4.32(-3.30%)
Aug 09, 2011 133.42 130.79 121.89 130.60 14,441,470 +7.68(+6.25%)
Aug 08, 2011 129.10 131.00 122.75 122.92 17,532,528 -10.78(-8.07%)
Aug 05, 2011 137.58 137.86 130.75 133.71 11,093,184 -2.22(-1.64%)
Aug 04, 2011 142.38 142.51 135.93 135.93 8,587,966 -8.71(-6.02%)
Aug 03, 2011 144.07 144.66 140.48 144.64 7,533,173 +0.59(+0.41%)
Aug 02, 2011 147.55 148.75 143.87 144.05 3,947,730 -4.45(-2.99%)
Aug 01, 2011 150.91 151.37 146.94 148.50 5,633,553 -0.87(-0.58%)
Jul 29, 2011 147.65 150.26 146.89 149.37 4,775,993 -0.37(-0.24%)
Jul 28, 2011 150.46 152.15 149.62 149.73 2,564,457 -0.67(-0.45%)
Jul 27, 2011 153.90 153.94 150.23 150.41 4,142,609 -4.24(-2.74%)
Jul 26, 2011 155.41 155.76 154.42 154.64 1,422,390 -1.14(-0.73%)
Jul 25, 2011 155.20 156.81 154.84 155.78 2,213,168 -1.14(-0.73%)
Jul 22, 2011 156.98 157.22 156.82 156.93 1,175,633 +0.33(+0.21%)
Jul 21, 2011 155.72 157.25 155.33 156.60 2,633,307 +1.45(+0.93%)
Jul 20, 2011 155.52 155.59 154.36 155.15 1,407,075 -0.25(-0.16%)
Jul 19, 2011 153.55 155.51 153.50 155.40 1,803,949 +3.01(+1.97%)
Jul 18, 2011 154.01 154.09 151.45 152.39 1,576,926 -2.06(-1.33%)
Jul 15, 2011 154.04 154.55 153.19 154.45 2,498,938 +0.97(+0.63%)
Jul 14, 2011 156.01 156.82 153.20 153.48 7,107,442 -2.07(-1.33%)
Jul 13, 2011 155.85 157.42 155.35 155.55 3,875,219 +0.52(+0.34%)
Jul 12, 2011 155.10 156.32 154.86 155.03 3,456,218 -0.66(-0.43%)
Jul 11, 2011 157.34 157.82 155.31 155.69 2,142,298 -3.25(-2.05%)
Jul 08, 2011 158.27 159.06 157.67 158.94 2,737,388 -1.24(-0.77%)
Jul 07, 2011 159.88 160.41 159.52 160.18 2,814,134 +1.71(+1.08%)
Jul 06, 2011 157.57 158.69 156.87 158.47 6,661,537 +0.92(+0.59%)
Jul 05, 2011 157.82 157.90 156.63 157.55 3,279,569 +0.12(+0.08%)
Jul 01, 2011 155.08 157.61 154.79 157.42 2,275,126 +2.70(+1.75%)
Jun 30, 2011 154.19 155.50 154.09 154.72 3,694,002 +0.82(+0.53%)
Jun 29, 2011 153.31 154.35 152.40 153.90 2,115,583 +1.22(+0.80%)
Jun 28, 2011 150.80 152.74 150.64 152.68 1,891,131 +2.34(+1.55%)
Jun 27, 2011 149.80 150.87 148.85 150.34 2,479,277 +0.63(+0.42%)
Jun 24, 2011 151.09 151.52 149.39 149.72 2,251,980 -1.11(-0.73%)
Jun 23, 2011 149.04 151.03 147.74 150.82 3,047,875 -0.08(-0.05%)
Jun 22, 2011 150.88 152.31 150.81 150.90 3,062,056 -0.65(-0.43%)
Jun 21, 2011 149.66 151.78 149.34 151.55 2,933,010 +2.87(+1.93%)
Jun 20, 2011 148.68 149.02 148.33 148.68 1,673,575 +1.19(+0.81%)
Jun 17, 2011 148.65 148.66 147.18 147.49 2,382,572 -0.11(-0.08%)
Jun 16, 2011 147.71 148.64 146.27 147.60 3,461,682 -0.21(-0.14%)
Jun 15, 2011 148.74 149.67 147.25 147.81 4,869,033 -2.25(-1.50%)
Jun 14, 2011 148.71 150.52 148.65 150.06 2,235,031 +2.69(+1.83%)
Jun 13, 2011 147.88 148.72 146.73 147.36 3,562,377 -0.29(-0.19%)
Jun 10, 2011 149.19 149.46 147.40 147.65 3,376,445 -2.33(-1.55%)
Jun 09, 2011 149.60 150.59 148.95 149.98 2,698,593 +0.61(+0.41%)
Jun 08, 2011 150.29 150.56 149.21 149.37 2,534,050 -1.33(-0.88%)
Jun 07, 2011 150.93 151.81 150.47 150.69 4,107,235 +0.47(+0.31%)
Jun 06, 2011 152.12 152.38 150.10 150.22 2,518,410 -2.12(-1.39%)
Jun 03, 2011 152.31 154.01 152.08 152.34 3,155,937 -1.09(-0.71%)
May 24, 2011 154.31 154.73 152.95 153.43 2,400,285 -0.39(-0.25%)
May 23, 2011 154.10 154.64 153.53 153.82 3,270,956 -2.49(-1.60%)
May 20, 2011 157.17 157.27 155.50 156.32 2,503,659 -1.20(-0.76%)
May 19, 2011 158.17 158.32 156.40 157.52 2,081,603 +0.21(+0.13%)
May 18, 2011 155.00 157.43 154.80 157.31 2,175,230 +2.37(+1.53%)
May 17, 2011 154.97 155.65 153.87 154.94 4,523,535 -1.09(-0.70%)
May 16, 2011 156.66 158.08 155.83 156.03 3,580,409 -1.43(-0.91%)
May 13, 2011 159.06 159.33 157.03 157.46 2,867,728 -1.53(-0.97%)
May 12, 2011 157.30 159.50 156.56 158.99 3,254,436 +0.95(+0.60%)
May 11, 2011 159.53 159.74 157.27 158.04 3,012,718 -1.75(-1.10%)
May 10, 2011 158.64 160.07 158.45 159.80 2,576,923 +1.65(+1.04%)
May 09, 2011 156.41 158.38 156.34 158.15 2,119,243 +1.62(+1.04%)
May 06, 2011 157.72 158.46 155.86 156.53 3,178,011 +0.38(+0.24%)
May 05, 2011 155.72 157.69 155.31 156.15 2,605,808 -0.62(-0.39%)
May 04, 2011 158.35 158.55 156.04 156.77 3,003,431 -1.39(-0.88%)
May 03, 2011 159.43 159.76 157.22 158.16 2,742,243 -1.38(-0.86%)
May 02, 2011 159.81 159.94 159.53 159.53 3,852,227 -1.13(-0.71%)
Apr 29, 2011 160.41 160.96 159.76 160.67 1,802,476 +0.53(+0.33%)
Apr 28, 2011 159.85 160.73 159.63 160.14 2,583,766 +0.08(+0.05%)
Apr 27, 2011 159.22 160.06 158.48 160.06 3,741,527 +1.15(+0.72%)
Apr 26, 2011 157.90 159.44 157.85 158.91 3,762,149 +1.49(+0.95%)
Apr 25, 2011 157.64 157.69 156.59 157.42 1,905,400 +0.01(+0.01%)
Apr 21, 2011 157.31 157.53 156.49 157.41 1,349,119 +0.87(+0.56%)
Apr 20, 2011 155.98 156.58 155.70 156.53 2,949,276 +2.78(+1.81%)
Apr 19, 2011 153.60 153.93 152.72 153.75 1,890,980 +0.81(+0.53%)
Apr 18, 2011 153.61 153.92 151.64 152.94 13,799,921 -2.67(-1.71%)
Apr 15, 2011 154.37 155.76 153.98 155.61 1,896,087 +1.37(+0.89%)
Apr 14, 2011 153.06 154.43 152.71 154.24 2,204,079 +0.11(+0.07%)
Apr 13, 2011 154.62 154.95 153.28 154.13 1,590,693 +0.43(+0.28%)
Apr 12, 2011 154.44 155.00 153.36 153.70 2,497,874 -1.48(-0.96%)
Apr 11, 2011 156.53 156.84 154.72 155.18 1,963,373 -1.09(-0.70%)
Apr 08, 2011 158.31 158.53 155.48 156.27 2,818,359 -1.20(-0.76%)
Apr 07, 2011 158.46 158.89 157.01 157.48 2,536,923 -0.92(-0.58%)
Apr 06, 2011 159.08 159.53 157.70 158.40 6,325,900 +0.17(+0.10%)
Apr 05, 2011 157.53 159.09 157.44 158.24 5,073,884 +0.51(+0.32%)
Apr 04, 2011 158.00 158.30 157.25 157.73 4,916,828 +0.08(+0.05%)
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.