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 29, 2018 316.38 316.38 316.38 0 +4.31(+1.38%)
Mar 28, 2018 312.17 313.68 310.05 312.07 1,555,051 +0.65(+0.21%)
Mar 27, 2018 317.35 317.35 310.10 311.42 2,549,328 -4.74(-1.50%)
Mar 26, 2018 313.13 316.32 310.49 316.16 1,377,674 +6.79(+2.19%)
Mar 23, 2018 315.43 316.95 309.19 309.38 1,530,549 -6.19(-1.96%)
Mar 22, 2018 320.73 322.34 315.45 315.57 1,475,456 -8.12(-2.51%)
Mar 21, 2018 323.28 325.97 322.75 323.69 693,595 +0.93(+0.29%)
Mar 20, 2018 323.26 324.14 321.97 322.76 705,492 +0.27(+0.08%)
Mar 19, 2018 324.36 324.46 319.87 322.50 1,161,162 -2.99(-0.92%)
Mar 16, 2018 323.35 326.43 323.35 325.49 2,174,902 +2.13(+0.66%)
Mar 15, 2018 325.31 325.41 322.74 323.36 1,209,120 -1.27(-0.39%)
Mar 14, 2018 327.58 328.06 323.96 324.62 1,447,089 -1.68(-0.51%)
Mar 13, 2018 329.61 329.80 325.62 326.30 1,659,272 -1.78(-0.54%)
Mar 12, 2018 328.05 329.12 327.09 328.08 2,054,622 +0.31(+0.10%)
Mar 09, 2018 324.27 327.88 323.78 327.77 1,325,322 +5.34(+1.66%)
Mar 08, 2018 323.60 323.98 320.42 322.43 800,488 -0.59(-0.18%)
Mar 07, 2018 323.55 323.02 1,164,945 +0.67(+0.21%)
Mar 06, 2018 320.10 322.35 317.98 322.35 1,091,868 +3.39(+1.06%)
Mar 05, 2018 314.27 319.84 314.07 318.96 1,137,781 +3.31(+1.05%)
Mar 02, 2018 309.89 316.27 309.27 315.64 1,041,558 +3.25(+1.04%)
Mar 01, 2018 313.19 315.97 309.82 312.39 1,343,892 -0.92(-0.29%)
Feb 28, 2018 318.12 318.79 313.24 313.32 959,929 -3.75(-1.18%)
Feb 27, 2018 321.80 322.91 317.07 317.07 857,659 -4.69(-1.46%)
Feb 26, 2018 320.83 321.93 318.66 321.76 804,761 +1.85(+0.58%)
Feb 23, 2018 317.61 319.98 316.63 319.91 839,721 +3.85(+1.22%)
Feb 22, 2018 315.56 316.06 823,846 -0.42(-0.13%)
Feb 21, 2018 317.54 321.33 316.41 316.48 1,040,637 -0.67(-0.21%)
Feb 20, 2018 318.36 319.61 316.15 317.15 804,847 -2.23(-0.70%)
Feb 16, 2018 319.38 319.38 319.38 0 +0.66(+0.21%)
Feb 15, 2018 317.17 318.74 314.34 318.72 1,041,849 +3.45(+1.09%)
Feb 14, 2018 307.62 315.76 307.44 315.27 1,071,900 +5.67(+1.83%)
Feb 13, 2018 307.12 310.00 305.82 309.61 1,407,895 +0.91(+0.30%)
Feb 12, 2018 306.45 310.37 304.33 308.69 2,401,846 +2.97(+0.97%)
Feb 09, 2018 305.23 307.56 297.02 305.72 3,835,604 +3.35(+1.11%)
Feb 08, 2018 312.92 313.29 302.32 302.37 3,525,020 -10.27(-3.28%)
Feb 07, 2018 312.35 315.39 310.69 312.63 2,607,829 -0.39(-0.12%)
Feb 06, 2018 303.83 314.24 301.11 313.02 7,249,007 -1.34(-0.43%)
Feb 05, 2018 319.02 320.76 310.37 314.36 3,473,751 -7.38(-2.29%)
Feb 02, 2018 326.41 326.51 321.54 321.74 1,494,207 -6.61(-2.01%)
Feb 01, 2018 327.19 329.16 326.55 328.35 1,115,554 +0.50(+0.15%)
Jan 31, 2018 329.64 331.01 326.67 327.85 919,005 -0.65(-0.20%)
Jan 30, 2018 329.81 330.06 327.99 328.50 1,311,821 -3.44(-1.04%)
Jan 29, 2018 333.81 334.51 331.91 331.94 957,600 -2.85(-0.85%)
Jan 26, 2018 333.93 334.85 332.04 334.79 630,581 +1.46(+0.44%)
Jan 25, 2018 334.62 334.99 331.98 333.33 842,644 -0.23(-0.07%)
Jan 24, 2018 335.10 335.89 332.23 333.56 1,010,507 -0.85(-0.25%)
Jan 23, 2018 333.61 334.94 332.74 334.41 751,784 +0.60(+0.18%)
Jan 22, 2018 332.29 333.83 331.75 333.81 779,168 +1.71(+0.51%)
Jan 19, 2018 329.15 332.13 328.93 332.10 598,874 +3.42(+1.04%)
Jan 18, 2018 329.30 329.90 328.32 328.69 858,150 -1.13(-0.34%)
Jan 17, 2018 328.53 330.59 327.95 329.81 1,114,132 +2.39(+0.73%)
Jan 16, 2018 330.87 331.71 326.88 327.42 1,533,519 -2.47(-0.75%)
Jan 12, 2018 329.89 329.89 329.89 0 +0.83(+0.25%)
Jan 11, 2018 324.85 329.06 324.85 329.06 1,180,645 +4.64(+1.43%)
Jan 10, 2018 325.34 324.42 956,531 -1.50(-0.46%)
Jan 09, 2018 326.80 327.36 325.85 325.92 766,442 -0.51(-0.16%)
Jan 08, 2018 324.60 326.67 323.57 326.42 1,694,840 +1.78(+0.55%)
Jan 05, 2018 324.20 324.94 323.50 324.64 991,934 +1.12(+0.35%)
Jan 04, 2018 323.81 324.67 323.38 323.52 867,109 +0.96(+0.30%)
Jan 03, 2018 322.06 323.16 321.49 322.56 1,437,883 +0.53(+0.16%)
Jan 02, 2018 320.40 322.04 319.47 322.04 2,500,184 +3.04(+0.95%)
Dec 29, 2017 319.00 319.00 319.00 0 -1.71(-0.53%)
Dec 28, 2017 319.83 320.74 319.10 320.71 1,010,162 +1.18(+0.37%)
Dec 27, 2017 319.45 320.54 319.32 319.52 1,153,228 -0.12(-0.04%)
Dec 26, 2017 319.24 320.21 319.23 319.64 591,327 +0.16(+0.05%)
Dec 22, 2017 319.39 319.63 318.55 319.49 706,661 +0.01(+0.00%)
Dec 21, 2017 319.38 320.21 318.74 319.48 1,668,507 +0.71(+0.22%)
Dec 20, 2017 319.29 319.55 317.57 318.77 1,131,437 +0.52(+0.16%)
Dec 19, 2017 319.92 320.23 317.94 318.25 699,783 -1.32(-0.41%)
Dec 18, 2017 318.31 320.06 318.30 319.57 847,219 +3.29(+1.04%)
Dec 15, 2017 314.80 318.15 314.41 316.28 1,275,165 +3.13(+1.00%)
Dec 14, 2017 315.93 316.33 312.95 313.15 1,190,688 -2.65(-0.84%)
Dec 13, 2017 315.93 317.53 315.61 315.80 1,595,520 +0.04(+0.01%)
Dec 12, 2017 317.19 317.19 315.64 315.76 956,174 -0.83(-0.26%)
Dec 11, 2017 316.59 317.45 316.07 316.59 1,155,980 -0.21(-0.07%)
Dec 08, 2017 316.90 317.71 315.84 316.81 1,896,950 +1.18(+0.37%)
Dec 07, 2017 313.46 316.39 313.15 315.63 1,252,703 +2.04(+0.65%)
Dec 06, 2017 313.58 315.11 313.49 313.58 788,836 -1.28(-0.41%)
Dec 05, 2017 317.80 318.22 314.83 314.86 1,415,823 -2.47(-0.78%)
Dec 04, 2017 320.35 320.96 317.26 317.33 1,102,652 -0.09(-0.03%)
Dec 01, 2017 318.38 318.38 312.98 317.42 1,776,697 -0.82(-0.26%)
Nov 30, 2017 317.64 319.57 317.03 318.24 1,304,818 +1.82(+0.58%)
Nov 29, 2017 315.37 317.36 315.36 316.42 1,392,600 +1.44(+0.46%)
Nov 28, 2017 311.53 315.03 311.44 314.98 880,914 +4.30(+1.38%)
Nov 27, 2017 311.64 311.96 310.69 310.69 1,140,129 -0.59(-0.19%)
Nov 24, 2017 312.08 312.17 311.11 311.28 346,408 +0.14(+0.04%)
Nov 22, 2017 311.50 312.21 311.07 311.14 1,024,225 -0.20(-0.06%)
Nov 21, 2017 310.61 311.45 310.42 311.34 897,010 +1.98(+0.64%)
Nov 20, 2017 308.52 309.45 307.96 309.36 966,938 +1.10(+0.36%)
Nov 17, 2017 306.83 308.75 306.48 308.27 904,088 +0.84(+0.27%)
Nov 16, 2017 305.47 308.31 305.36 307.43 1,352,635 +3.03(+0.99%)
Nov 15, 2017 304.22 305.46 302.29 304.40 1,003,019 -1.42(-0.46%)
Nov 14, 2017 305.03 306.14 304.95 305.82 864,147 -0.41(-0.14%)
Nov 13, 2017 304.73 306.33 303.92 306.23 554,884 +0.59(+0.19%)
Nov 10, 2017 305.37 306.14 304.93 305.64 706,912 -0.03(-0.01%)
Nov 09, 2017 305.40 306.90 303.57 305.67 997,013 -1.52(-0.49%)
Nov 08, 2017 305.90 307.46 305.28 307.19 828,370 +0.75(+0.25%)
Nov 07, 2017 308.38 308.74 305.33 306.44 558,290 -1.94(-0.63%)
Nov 06, 2017 307.22 308.86 307.22 308.38 647,574 +1.22(+0.40%)
Nov 03, 2017 306.03 307.31 305.72 307.15 955,804 +0.77(+0.25%)
Nov 02, 2017 305.70 307.55 305.48 306.38 1,132,986 +0.26(+0.08%)
Nov 01, 2017 308.46 308.82 305.12 306.12 861,004 -0.81(-0.26%)
Oct 31, 2017 306.06 307.49 305.68 306.93 1,026,840 +1.63(+0.53%)
Oct 30, 2017 307.25 304.63 305.31 1,074,544 -2.21(-0.72%)
Oct 27, 2017 305.76 307.62 304.94 307.51 853,165 +1.61(+0.53%)
Oct 26, 2017 305.15 306.36 304.83 305.90 956,461 +1.32(+0.43%)
Oct 25, 2017 305.71 305.81 302.44 304.59 908,830 -1.89(-0.62%)
Oct 24, 2017 305.88 306.92 305.85 306.47 1,133,343 +1.21(+0.40%)
Oct 23, 2017 307.08 307.13 305.15 305.26 668,001 -1.63(-0.53%)
Oct 20, 2017 306.62 306.95 306.08 306.89 1,505,640 +1.82(+0.60%)
Oct 19, 2017 303.27 305.08 302.58 305.07 711,368 +0.29(+0.10%)
Oct 18, 2017 304.59 305.42 303.98 304.77 617,048 +0.96(+0.31%)
Oct 17, 2017 304.07 304.72 303.51 303.81 495,365 -0.41(-0.14%)
Oct 16, 2017 304.53 305.46 304.08 304.23 591,388 -0.05(-0.02%)
Oct 13, 2017 304.74 305.52 304.11 304.27 713,029 -0.19(-0.06%)
Oct 12, 2017 303.55 304.84 303.27 304.47 1,639,299 +0.07(+0.02%)
Oct 11, 2017 304.13 304.66 303.77 304.39 720,021 +0.21(+0.07%)
Oct 10, 2017 304.15 305.08 303.56 304.18 706,698 +0.92(+0.30%)
Oct 09, 2017 304.26 304.95 302.85 303.26 667,568 -0.88(-0.29%)
Oct 06, 2017 303.46 304.42 303.31 304.15 644,163 -0.29(-0.10%)
Oct 05, 2017 303.91 304.95 303.56 304.44 1,122,864 +0.98(+0.32%)
Oct 04, 2017 303.34 303.99 302.76 303.46 875,953 -0.18(-0.06%)
Oct 03, 2017 303.20 303.71 302.19 303.64 957,255 +0.77(+0.26%)
Oct 02, 2017 300.46 302.90 300.16 302.87 1,214,151 +2.64(+0.88%)
Sep 29, 2017 299.73 300.89 299.67 300.23 999,555 +0.34(+0.11%)
Sep 28, 2017 299.04 299.96 297.87 299.89 871,843 +0.66(+0.22%)
Sep 27, 2017 299.66 296.14 299.22 1,600,016 +2.78(+0.94%)
Sep 26, 2017 296.41 297.21 296.24 296.44 996,818 +0.25(+0.08%)
Sep 25, 2017 295.28 296.50 294.78 296.20 931,865 +0.67(+0.23%)
Sep 22, 2017 294.26 295.77 294.26 295.52 972,587 +0.82(+0.28%)
Sep 21, 2017 295.25 295.43 294.43 294.71 489,048 -0.64(-0.22%)
Sep 20, 2017 294.94 295.43 294.30 295.35 1,304,804 +0.86(+0.29%)
Sep 19, 2017 295.00 295.04 294.26 294.49 563,405 -0.03(-0.01%)
Sep 18, 2017 293.81 294.85 293.64 294.51 1,058,991 +1.39(+0.47%)
Sep 15, 2017 291.87 293.29 291.69 293.12 801,250 +1.04(+0.35%)
Sep 14, 2017 291.56 292.47 291.15 292.09 1,097,119 -0.08(-0.03%)
Sep 13, 2017 292.20 292.84 291.93 292.17 820,017 -0.33(-0.11%)
Sep 12, 2017 291.21 292.63 290.94 292.50 952,589 +2.02(+0.70%)
Sep 11, 2017 289.38 290.97 289.23 290.48 1,230,484 +3.42(+1.19%)
Sep 08, 2017 285.72 287.62 285.24 287.06 835,076 +0.71(+0.25%)
Sep 07, 2017 287.45 287.69 285.33 286.35 720,194 -0.95(-0.33%)
Sep 06, 2017 287.63 288.09 286.69 287.30 789,989 +0.34(+0.12%)
Sep 05, 2017 290.22 290.82 285.85 286.96 1,133,074 -3.18(-1.10%)
Sep 01, 2017 289.60 290.63 289.46 290.14 810,801 +1.12(+0.39%)
Aug 31, 2017 287.56 289.24 287.40 289.02 970,891 +2.31(+0.80%)
Aug 30, 2017 284.68 286.92 284.26 286.71 708,493 +1.73(+0.61%)
Aug 29, 2017 283.63 285.32 283.25 284.98 721,925 -0.27(-0.09%)
Aug 28, 2017 285.91 286.17 284.32 285.25 649,653 -0.15(-0.05%)
Aug 25, 2017 284.71 286.15 284.71 285.39 692,497 +1.36(+0.48%)
Aug 24, 2017 285.47 285.50 283.96 284.04 1,408,922 -0.31(-0.11%)
Aug 23, 2017 283.41 285.13 283.10 284.35 708,860 -0.68(-0.24%)
Aug 22, 2017 282.80 285.27 282.75 285.03 1,169,831 +2.63(+0.93%)
Aug 21, 2017 281.98 282.86 281.42 282.40 1,138,732 -0.03(-0.01%)
Aug 18, 2017 282.07 283.87 281.43 282.43 840,668 -0.57(-0.20%)
Aug 17, 2017 287.08 288.06 282.96 283.00 2,002,406 -4.96(-1.72%)
Aug 16, 2017 287.79 289.09 287.70 287.96 1,075,446 +0.72(+0.25%)
Aug 15, 2017 289.17 289.17 287.13 287.24 1,099,789 -1.52(-0.53%)
Aug 14, 2017 287.17 289.38 287.01 288.75 1,117,686 +3.27(+1.15%)
Aug 11, 2017 284.45 285.81 283.99 285.49 1,998,254 +0.58(+0.20%)
Aug 10, 2017 288.35 288.58 284.83 284.91 2,539,676 -4.55(-1.57%)
Aug 09, 2017 290.14 290.46 288.55 289.46 1,107,462 -2.01(-0.69%)
Aug 08, 2017 292.04 294.03 290.99 291.47 1,207,748 -0.74(-0.25%)
Aug 07, 2017 292.49 293.03 291.34 292.21 817,359 +0.08(+0.03%)
Aug 04, 2017 291.78 292.45 291.34 292.13 1,427,861 +0.83(+0.29%)
Aug 03, 2017 292.35 292.56 290.71 291.29 1,412,130 -0.81(-0.28%)
Aug 02, 2017 293.68 294.08 291.05 292.10 1,525,707 -2.18(-0.74%)
Aug 01, 2017 294.54 294.62 293.18 294.28 924,315 +0.75(+0.26%)
Jul 31, 2017 294.43 294.78 292.68 293.53 1,177,899 -0.35(-0.12%)
Jul 28, 2017 294.58 295.02 293.18 293.88 891,056 -1.40(-0.47%)
Jul 27, 2017 296.52 296.87 293.74 295.28 1,183,855 -0.88(-0.30%)
Jul 26, 2017 298.94 299.10 296.07 296.15 985,692 -2.78(-0.93%)
Jul 25, 2017 297.84 299.37 297.26 298.94 3,108,895 +2.65(+0.89%)
Jul 24, 2017 295.48 296.48 295.06 296.29 852,294 +0.52(+0.18%)
Jul 21, 2017 296.10 296.55 294.68 295.77 842,549 -0.78(-0.26%)
Jul 20, 2017 296.91 297.13 295.94 296.55 948,349 -0.32(-0.11%)
Jul 19, 2017 293.99 296.93 293.99 296.87 858,417 +3.02(+1.03%)
Jul 18, 2017 293.87 294.42 292.73 293.85 812,716 -0.98(-0.33%)
Jul 17, 2017 294.05 295.21 293.27 294.83 1,010,209 +0.67(+0.23%)
Jul 14, 2017 292.82 295.25 292.82 294.16 1,305,429 +0.91(+0.31%)
Jul 13, 2017 293.06 293.37 291.56 293.25 810,012 +0.31(+0.11%)
Jul 12, 2017 292.58 294.57 292.36 292.94 1,178,492 +1.83(+0.63%)
Jul 11, 2017 290.37 291.35 288.77 291.11 1,224,195 +0.50(+0.17%)
Jul 10, 2017 290.55 291.88 290.17 290.61 1,403,179 -0.65(-0.22%)
Jul 07, 2017 288.88 291.50 288.59 291.26 1,109,410 +2.86(+0.99%)
Jul 06, 2017 290.63 291.18 288.13 288.41 2,745,820 -3.57(-1.22%)
Jul 05, 2017 292.27 293.00 291.05 291.98 839,693 -1.13(-0.38%)
Jul 03, 2017 292.17 293.99 292.00 293.11 805,458 +2.22(+0.76%)
Jun 30, 2017 290.98 292.29 290.61 290.89 1,222,402 +0.19(+0.07%)
Jun 29, 2017 292.79 293.30 288.33 290.70 2,275,820 -1.90(-0.65%)
Jun 28, 2017 291.02 293.51 290.89 292.60 2,122,490 +3.30(+1.14%)
Jun 27, 2017 291.19 292.19 289.26 289.31 2,140,541 -2.40(-0.82%)
Jun 26, 2017 291.32 292.47 290.39 291.70 2,106,998 +1.13(+0.39%)
Jun 23, 2017 289.45 291.26 288.87 290.57 817,496 +1.21(+0.42%)
Jun 22, 2017 288.82 290.04 287.91 289.36 704,565 +0.39(+0.14%)
Jun 21, 2017 291.38 291.54 288.63 288.97 989,362 -1.69(-0.58%)
Jun 20, 2017 293.01 293.11 290.61 290.65 1,211,626 -3.25(-1.11%)
Jun 19, 2017 292.73 294.19 292.73 293.90 1,197,287 +1.76(+0.60%)
Jun 16, 2017 291.59 292.20 290.39 292.14 1,067,428 +0.00(+0.00%)
Jun 15, 2017 290.79 292.77 290.55 292.14 2,563,155 -1.39(-0.47%)
Jun 14, 2017 294.86 294.98 292.19 293.53 1,346,957 -1.30(-0.44%)
Jun 13, 2017 293.48 295.10 293.17 294.83 1,680,852 +1.89(+0.65%)
Jun 12, 2017 292.63 293.50 291.63 292.94 1,384,504 +0.31(+0.11%)
Jun 09, 2017 292.05 294.42 291.14 292.62 1,717,202 +1.05(+0.36%)
Jun 08, 2017 289.09 292.39 288.54 291.57 971,461 +2.54(+0.88%)
Jun 07, 2017 289.33 290.22 288.53 289.03 757,683 -0.15(-0.05%)
Jun 06, 2017 288.97 290.24 288.09 289.18 1,676,102 -1.07(-0.37%)
Jun 05, 2017 291.25 291.75 290.09 290.25 943,620 -1.19(-0.41%)
Jun 02, 2017 291.49 292.79 290.43 291.44 1,906,962 +0.39(+0.14%)
Jun 01, 2017 287.45 291.04 286.63 291.04 2,121,408 +4.52(+1.58%)
May 31, 2017 286.99 287.27 283.66 286.53 3,751,962 +0.06(+0.02%)
May 30, 2017 286.95 287.61 285.70 286.47 762,740 -0.92(-0.32%)
May 26, 2017 287.58 288.02 286.79 287.39 1,098,680 -0.73(-0.25%)
May 25, 2017 288.62 289.47 287.64 288.12 1,011,072 +0.45(+0.16%)
May 24, 2017 286.84 288.10 286.37 287.67 863,456 +0.81(+0.28%)
May 23, 2017 286.95 287.59 285.19 286.86 711,757 +0.52(+0.18%)
May 22, 2017 285.41 286.64 285.35 286.34 864,847 +1.44(+0.50%)
May 19, 2017 282.60 286.01 282.41 284.91 1,501,215 +2.91(+1.03%)
May 18, 2017 281.11 283.01 280.00 282.00 2,161,258 +0.24(+0.08%)
May 17, 2017 284.01 287.73 281.58 281.76 3,373,825 -5.82(-2.02%)
May 16, 2017 288.36 288.45 285.99 287.58 1,359,100 -0.38(-0.13%)
May 15, 2017 286.83 289.05 286.82 287.96 854,216 +1.79(+0.63%)
May 12, 2017 286.49 286.80 285.39 286.17 599,804 -1.16(-0.40%)
May 11, 2017 288.16 288.38 285.13 287.33 1,058,270 -1.78(-0.62%)
May 10, 2017 286.89 289.37 286.71 289.11 1,022,360 +1.83(+0.64%)
May 09, 2017 288.14 288.51 286.50 287.29 892,154 -0.66(-0.23%)
May 08, 2017 288.69 289.20 286.87 287.94 953,472 -1.24(-0.43%)
May 05, 2017 287.79 289.18 286.61 289.18 614,747 +2.45(+0.85%)
May 04, 2017 287.28 287.34 284.85 286.73 1,174,832 -0.39(-0.14%)
May 03, 2017 287.35 288.04 286.00 287.12 1,049,277 -1.21(-0.42%)
May 02, 2017 288.95 289.64 287.60 288.33 1,012,848 -0.45(-0.16%)
May 01, 2017 288.77 289.94 287.06 288.77 1,360,914 +0.90(+0.31%)
Apr 28, 2017 290.92 291.16 287.86 287.88 1,912,699 -2.94(-1.01%)
Apr 27, 2017 291.06 291.73 289.86 290.82 827,216 +0.27(+0.09%)
Apr 26, 2017 290.13 292.03 289.83 290.55 1,561,427 +0.02(+0.01%)
Apr 25, 2017 290.49 291.66 290.14 290.53 1,227,284 +1.76(+0.61%)
Apr 24, 2017 288.88 289.37 287.88 288.77 1,200,962 +3.46(+1.21%)
Apr 21, 2017 285.66 286.09 284.64 285.32 876,334 -0.72(-0.25%)
Apr 20, 2017 284.29 286.39 283.63 286.04 2,357,419 +2.81(+0.99%)
Apr 19, 2017 283.56 284.97 282.84 283.23 1,192,286 +0.55(+0.19%)
Apr 18, 2017 281.83 283.03 280.82 282.69 992,624 -0.05(-0.02%)
Apr 17, 2017 279.93 282.75 279.29 282.73 1,267,781 +3.45(+1.23%)
Apr 13, 2017 281.98 282.74 279.29 279.29 1,586,226 -3.15(-1.12%)
Apr 12, 2017 285.71 285.71 282.22 282.44 1,352,767 -3.51(-1.23%)
Apr 11, 2017 283.49 285.95 282.53 285.95 1,885,324 +1.68(+0.59%)
Apr 10, 2017 283.78 285.74 282.96 284.27 1,336,009 +0.75(+0.26%)
Apr 07, 2017 283.09 284.63 282.56 283.52 1,175,244 -0.41(-0.14%)
Apr 06, 2017 281.76 284.36 280.92 283.93 1,839,165 +2.41(+0.86%)
Apr 05, 2017 285.03 286.20 281.27 281.52 1,593,729 -2.18(-0.77%)
Apr 04, 2017 283.58 284.46 282.96 283.69 2,166,965 -0.42(-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.