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 )

547.97 +5.67 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2023 447.69 453.09 447.50 452.89 899,537 +7.89(+1.77%)
Mar 30, 2023 447.55 448.79 443.75 445.00 543,745 +1.29(+0.29%)
Mar 29, 2023 442.07 443.99 440.18 443.71 727,025 +5.39(+1.23%)
Mar 28, 2023 435.92 440.11 435.92 438.31 734,317 +0.78(+0.18%)
Mar 27, 2023 438.12 439.69 434.25 437.53 854,861 +4.34(+1.00%)
Mar 24, 2023 426.33 433.51 423.15 433.19 785,554 +3.55(+0.83%)
Mar 23, 2023 434.29 439.65 426.54 429.65 1,075,266 -1.98(-0.46%)
Mar 22, 2023 442.61 444.49 431.52 431.62 1,209,121 -11.26(-2.54%)
Mar 21, 2023 441.44 444.98 440.79 442.89 871,048 +7.91(+1.82%)
Mar 20, 2023 431.55 438.46 431.55 434.97 858,274 +7.08(+1.66%)
Mar 17, 2023 433.92 435.67 426.30 427.89 1,248,446 -9.99(-2.28%)
Mar 16, 2023 427.18 439.90 425.69 437.88 1,719,282 +5.95(+1.38%)
Mar 15, 2023 430.96 433.57 425.12 431.92 1,339,231 -9.66(-2.19%)
Mar 14, 2023 444.23 446.76 436.79 441.58 982,281 +8.25(+1.90%)
Mar 13, 2023 432.95 440.19 428.56 433.33 1,960,010 -8.04(-1.82%)
Mar 10, 2023 452.54 454.33 438.17 441.37 2,406,254 -12.87(-2.83%)
Mar 09, 2023 465.46 466.96 454.05 454.24 1,139,762 -11.21(-2.41%)
Mar 08, 2023 465.44 467.56 462.48 465.45 765,548 +0.47(+0.10%)
Mar 07, 2023 470.59 472.33 464.28 464.98 1,052,718 -5.61(-1.19%)
Mar 06, 2023 476.53 476.88 469.57 470.59 1,127,837 -5.85(-1.23%)
Mar 03, 2023 472.94 477.08 470.50 476.44 1,147,708 +4.79(+1.02%)
Mar 02, 2023 465.35 471.79 464.37 471.65 509,488 +2.76(+0.59%)
Mar 01, 2023 466.16 470.38 465.72 468.89 699,038 +1.11(+0.24%)
Feb 28, 2023 468.40 472.12 467.49 467.78 752,317 -1.03(-0.22%)
Feb 27, 2023 471.25 473.79 467.39 468.81 509,184 +1.18(+0.25%)
Feb 24, 2023 464.57 468.50 462.90 467.62 866,892 -2.90(-0.62%)
Feb 23, 2023 471.02 473.33 465.14 470.52 612,507 +2.26(+0.48%)
Feb 22, 2023 468.19 471.66 466.90 468.26 1,349,218 +0.58(+0.12%)
Feb 21, 2023 473.80 475.35 467.19 467.68 423,768 -11.60(-2.42%)
Feb 17, 2023 478.43 479.86 475.46 479.28 522,715 -0.63(-0.13%)
Feb 16, 2023 477.50 485.07 477.17 479.91 614,212 -3.48(-0.72%)
Feb 15, 2023 477.01 483.47 476.32 483.39 364,889 +3.19(+0.66%)
Feb 14, 2023 477.21 483.11 475.09 480.19 539,067 +0.24(+0.05%)
Feb 13, 2023 474.63 480.00 472.98 479.96 477,861 +5.70(+1.20%)
Feb 10, 2023 471.03 474.75 470.48 474.25 531,932 +1.10(+0.23%)
Feb 09, 2023 481.94 484.18 471.91 473.15 614,817 -5.77(-1.21%)
Feb 08, 2023 481.92 483.76 477.90 478.92 668,010 -5.77(-1.19%)
Feb 07, 2023 479.45 485.81 476.12 484.70 975,649 +3.64(+0.76%)
Feb 06, 2023 483.56 486.04 479.18 481.06 767,865 -5.61(-1.15%)
Feb 03, 2023 485.72 490.59 484.73 486.67 1,146,895 -3.15(-0.64%)
Feb 02, 2023 487.01 492.15 485.53 489.82 1,026,750 +5.54(+1.14%)
Feb 01, 2023 475.35 487.39 473.98 484.28 1,256,152 +7.64(+1.60%)
Jan 31, 2023 466.30 476.73 466.30 476.65 1,352,772 +11.21(+2.41%)
Jan 30, 2023 467.24 471.74 465.20 465.44 700,552 -5.20(-1.11%)
Jan 27, 2023 466.89 472.22 466.89 470.64 383,170 +1.79(+0.38%)
Jan 26, 2023 467.74 469.50 463.73 468.84 499,880 +3.92(+0.84%)
Jan 25, 2023 459.66 465.15 457.97 464.92 499,341 +1.17(+0.25%)
Jan 24, 2023 463.06 465.99 461.33 463.75 415,993 -1.52(-0.33%)
Jan 23, 2023 460.25 466.76 459.50 465.27 632,010 +5.91(+1.29%)
Jan 20, 2023 453.63 459.68 450.72 459.36 510,895 +7.37(+1.63%)
Jan 19, 2023 453.71 455.17 449.96 451.99 496,375 -4.69(-1.03%)
Jan 18, 2023 464.06 467.40 456.61 456.68 799,942 -6.07(-1.31%)
Jan 17, 2023 463.84 465.69 461.99 462.75 570,336 -1.00(-0.21%)
Jan 13, 2023 458.54 464.17 457.86 463.74 634,072 +2.26(+0.49%)
Jan 12, 2023 459.43 462.37 455.45 461.48 766,675 +4.18(+0.91%)
Jan 11, 2023 453.80 457.38 453.29 457.31 467,232 +5.60(+1.24%)
Jan 10, 2023 446.80 451.78 445.00 451.71 414,555 +4.36(+0.98%)
Jan 09, 2023 449.39 452.38 446.91 447.35 627,777 -0.12(-0.03%)
Jan 06, 2023 440.12 448.14 438.75 447.46 678,200 +11.12(+2.55%)
Jan 05, 2023 437.97 438.40 433.84 436.35 569,466 -4.53(-1.03%)
Jan 04, 2023 437.79 443.08 436.88 440.88 654,898 +6.63(+1.53%)
Jan 03, 2023 439.82 442.17 431.25 434.25 862,759 -2.04(-0.47%)
Dec 30, 2022 434.77 437.15 432.73 436.29 624,656 -1.96(-0.45%)
Dec 29, 2022 432.41 439.80 432.03 438.25 437,281 +8.34(+1.94%)
Dec 28, 2022 437.57 438.79 429.81 429.91 408,716 -7.39(-1.69%)
Dec 27, 2022 437.01 439.09 434.81 437.30 448,882 +0.21(+0.05%)
Dec 23, 2022 433.20 437.26 431.52 437.10 430,067 +3.31(+0.76%)
Dec 22, 2022 436.10 436.10 426.79 433.79 633,039 -5.15(-1.17%)
Dec 21, 2022 434.60 440.01 434.60 438.94 856,504 +8.17(+1.90%)
Dec 20, 2022 427.51 433.13 427.48 430.77 702,730 +2.24(+0.52%)
Dec 19, 2022 433.23 434.69 426.68 428.54 840,197 -5.03(-1.16%)
Dec 16, 2022 433.14 436.07 430.17 433.57 685,461 -4.43(-1.01%)
Dec 15, 2022 442.52 443.34 436.77 438.00 847,996 -10.18(-2.27%)
Dec 14, 2022 449.91 453.90 444.93 448.18 804,954 -2.10(-0.47%)
Dec 13, 2022 460.20 460.95 447.25 450.28 1,349,463 +2.62(+0.59%)
Dec 12, 2022 443.50 448.06 441.34 447.66 887,782 +4.81(+1.09%)
Dec 09, 2022 445.33 447.92 442.80 442.85 615,486 -4.88(-1.09%)
Dec 08, 2022 446.24 450.73 445.35 447.73 447,334 +3.50(+0.79%)
Dec 07, 2022 443.76 448.25 443.06 444.22 551,584 -0.53(-0.12%)
Dec 06, 2022 449.33 450.59 440.85 444.75 955,582 -5.27(-1.17%)
Dec 05, 2022 458.11 458.11 448.16 450.02 885,437 -11.45(-2.48%)
Dec 02, 2022 455.68 463.68 455.68 461.47 608,161 +0.44(+0.10%)
Dec 01, 2022 464.28 466.45 459.70 461.03 975,841 -0.81(-0.18%)
Nov 30, 2022 451.63 462.15 447.62 461.84 1,398,811 +10.38(+2.30%)
Nov 29, 2022 449.89 453.70 449.89 451.47 507,895 +1.47(+0.33%)
Nov 28, 2022 454.89 456.45 448.96 449.99 735,623 -8.92(-1.94%)
Nov 25, 2022 457.02 459.51 456.25 458.92 279,798 +2.36(+0.52%)
Nov 23, 2022 455.24 459.05 454.35 456.56 547,143 +0.30(+0.07%)
Nov 22, 2022 450.97 456.47 450.75 456.26 595,507 +7.32(+1.63%)
Nov 21, 2022 447.69 449.94 446.57 448.93 428,540 -0.92(-0.20%)
Nov 18, 2022 451.12 452.30 445.71 449.86 508,323 +2.94(+0.66%)
Nov 17, 2022 443.21 447.04 441.50 446.92 720,154 -2.49(-0.55%)
Nov 16, 2022 453.33 453.33 448.46 449.42 623,810 -6.70(-1.47%)
Nov 15, 2022 455.64 459.78 452.48 456.12 1,009,000 +7.01(+1.56%)
Nov 14, 2022 451.35 455.70 448.88 449.11 938,422 -4.43(-0.98%)
Nov 11, 2022 452.19 457.24 451.71 453.54 747,524 +2.59(+0.57%)
Nov 10, 2022 441.56 451.15 441.56 450.95 1,401,211 +24.71(+5.80%)
Nov 09, 2022 432.04 434.65 425.48 426.24 717,001 -9.21(-2.11%)
Nov 08, 2022 435.54 440.00 430.49 435.45 696,394 +0.75(+0.17%)
Nov 07, 2022 433.57 435.05 429.32 434.70 767,586 +3.83(+0.89%)
Nov 04, 2022 429.64 434.11 423.95 430.87 803,241 +7.21(+1.70%)
Nov 03, 2022 419.51 426.66 416.33 423.67 868,392 -1.05(-0.25%)
Nov 02, 2022 435.65 424.53 424.72 849,721 -12.69(-2.90%)
Nov 01, 2022 440.19 441.18 434.98 437.41 1,057,121 +1.79(+0.41%)
Oct 31, 2022 434.14 438.07 432.67 435.62 870,976 -0.28(-0.06%)
Oct 28, 2022 428.83 436.25 426.51 435.90 767,240 +7.80(+1.82%)
Oct 27, 2022 430.11 433.76 427.63 428.10 671,099 -0.02(-0.00%)
Oct 26, 2022 428.39 434.62 425.86 428.12 731,320 +1.08(+0.25%)
Oct 25, 2022 416.49 427.51 416.46 427.04 759,875 +10.46(+2.51%)
Oct 24, 2022 416.35 417.90 412.06 416.58 711,616 +2.72(+0.66%)
Oct 21, 2022 406.40 414.69 402.54 413.86 826,691 +8.37(+2.07%)
Oct 20, 2022 412.44 416.01 404.40 405.49 650,906 -6.30(-1.53%)
Oct 19, 2022 415.44 417.38 407.71 411.79 745,224 -7.26(-1.73%)
Oct 18, 2022 421.71 424.45 415.81 419.05 910,866 +6.00(+1.45%)
Oct 17, 2022 409.03 414.84 409.03 413.06 985,309 +11.08(+2.76%)
Oct 14, 2022 414.93 417.40 401.55 401.97 952,705 -10.09(-2.45%)
Oct 13, 2022 395.39 414.28 392.35 412.06 1,322,612 +8.76(+2.17%)
Oct 12, 2022 405.94 406.08 401.53 403.31 952,964 -2.05(-0.51%)
Oct 11, 2022 402.80 410.74 399.76 405.36 1,180,344 +0.54(+0.13%)
Oct 10, 2022 407.39 408.31 401.89 404.82 586,369 -0.75(-0.18%)
Oct 07, 2022 412.29 412.68 403.73 405.56 727,807 -10.54(-2.53%)
Oct 06, 2022 417.29 421.40 414.70 416.11 839,543 -3.20(-0.76%)
Oct 05, 2022 416.16 421.42 412.25 419.31 1,114,032 -2.48(-0.59%)
Oct 04, 2022 412.40 421.77 412.40 421.79 942,307 +16.11(+3.97%)
Oct 03, 2022 399.53 408.27 395.92 405.68 1,019,321 +11.40(+2.89%)
Sep 30, 2022 396.69 403.18 393.72 394.29 1,331,398 -2.77(-0.70%)
Sep 29, 2022 400.45 401.25 392.85 397.05 1,563,173 -8.28(-2.04%)
Sep 28, 2022 396.33 407.39 395.22 405.33 897,552 +10.70(+2.71%)
Sep 27, 2022 398.54 401.43 390.80 394.63 1,145,703 +0.42(+0.11%)
Sep 26, 2022 398.16 403.25 392.86 394.21 1,066,372 -6.18(-1.54%)
Sep 23, 2022 403.23 403.83 395.25 400.38 1,047,779 -8.57(-2.10%)
Sep 22, 2022 417.19 418.26 408.09 408.95 1,069,106 -9.21(-2.20%)
Sep 21, 2022 426.10 430.67 417.88 418.16 1,109,657 -5.58(-1.32%)
Sep 20, 2022 426.70 427.21 420.91 423.74 682,757 -7.13(-1.65%)
Sep 19, 2022 421.08 431.31 421.06 430.86 698,454 +5.59(+1.31%)
Sep 16, 2022 425.95 427.45 421.58 425.28 951,148 -6.14(-1.42%)
Sep 15, 2022 431.99 438.13 429.69 431.41 724,567 -2.66(-0.61%)
Sep 14, 2022 434.60 435.08 429.20 434.07 643,298 +0.11(+0.02%)
Sep 13, 2022 440.03 442.29 432.73 433.96 753,410 -16.78(-3.72%)
Sep 12, 2022 449.39 453.21 448.26 450.74 784,863 +4.31(+0.97%)
Sep 09, 2022 441.45 447.20 441.44 446.43 715,579 +7.85(+1.79%)
Sep 08, 2022 430.85 438.65 429.17 438.58 676,417 +3.99(+0.92%)
Sep 07, 2022 424.22 435.18 423.57 434.59 546,984 +9.74(+2.29%)
Sep 06, 2022 428.96 429.51 421.91 424.85 979,589 -2.74(-0.64%)
Sep 02, 2022 435.15 437.05 425.78 427.59 894,727 -3.18(-0.74%)
Sep 01, 2022 430.60 430.92 425.13 430.77 869,445 -3.36(-0.77%)
Aug 31, 2022 437.97 439.34 433.54 434.13 508,463 -3.09(-0.71%)
Aug 30, 2022 444.52 444.96 435.52 437.22 635,166 -6.01(-1.36%)
Aug 29, 2022 442.85 447.12 441.36 443.23 529,660 -2.93(-0.66%)
Aug 26, 2022 459.80 460.44 446.14 446.17 589,817 -13.85(-3.01%)
Aug 25, 2022 454.16 460.02 453.63 460.02 576,590 +7.64(+1.69%)
Aug 24, 2022 449.94 453.83 448.85 452.37 345,127 +2.27(+0.50%)
Aug 23, 2022 450.55 455.02 449.30 450.10 629,156 -0.01(-0.00%)
Aug 22, 2022 454.34 454.34 449.38 450.11 595,935 -9.80(-2.13%)
Aug 19, 2022 464.08 464.49 458.75 459.91 678,473 -7.80(-1.67%)
Aug 18, 2022 465.00 468.24 464.17 467.71 434,573 +3.74(+0.81%)
Aug 17, 2022 465.99 466.87 461.00 463.97 461,909 -6.31(-1.34%)
Aug 16, 2022 466.00 472.27 466.00 470.28 446,187 +2.95(+0.63%)
Aug 15, 2022 463.35 467.99 462.42 467.33 839,260 +0.63(+0.14%)
Aug 12, 2022 461.47 466.70 460.39 466.69 424,773 +7.22(+1.57%)
Aug 11, 2022 461.10 465.65 459.11 459.48 660,224 +2.61(+0.57%)
Aug 10, 2022 453.08 457.44 452.43 456.87 555,862 +10.99(+2.46%)
Aug 09, 2022 448.31 449.05 444.32 445.88 573,173 -3.85(-0.86%)
Aug 08, 2022 449.13 454.00 448.70 449.73 494,579 +3.01(+0.67%)
Aug 05, 2022 440.30 447.51 440.14 446.72 552,764 +2.44(+0.55%)
Aug 04, 2022 447.30 447.44 444.05 444.28 426,887 -3.40(-0.76%)
Aug 03, 2022 445.87 449.04 443.64 447.68 656,446 +3.95(+0.89%)
Aug 02, 2022 446.00 448.71 442.41 443.73 738,399 -4.32(-0.96%)
Aug 01, 2022 445.74 450.08 442.97 448.05 1,008,861 -0.29(-0.07%)
Jul 29, 2022 443.58 449.69 442.21 448.35 819,456 +5.92(+1.34%)
Jul 28, 2022 438.05 442.68 433.15 442.42 500,913 +6.82(+1.57%)
Jul 27, 2022 429.62 437.32 428.78 435.60 573,631 +8.02(+1.87%)
Jul 26, 2022 428.89 429.44 426.06 427.58 433,847 -2.46(-0.57%)
Jul 25, 2022 428.90 430.49 425.55 430.05 600,634 +2.69(+0.63%)
Jul 22, 2022 432.41 434.06 424.63 427.36 556,691 -3.97(-0.92%)
Jul 21, 2022 426.10 431.32 423.71 431.32 609,440 +3.55(+0.83%)
Jul 20, 2022 423.26 428.59 421.59 427.78 743,093 +4.37(+1.03%)
Jul 19, 2022 415.07 423.79 414.57 423.41 699,714 +13.42(+3.27%)
Jul 18, 2022 415.09 416.94 409.12 409.99 879,568 -0.91(-0.22%)
Jul 15, 2022 408.24 411.03 403.39 410.89 784,142 +7.81(+1.94%)
Jul 14, 2022 400.59 403.82 397.53 403.08 810,654 -4.12(-1.01%)
Jul 13, 2022 403.23 409.31 401.24 407.20 1,070,756 -1.05(-0.26%)
Jul 12, 2022 407.84 413.28 406.18 408.25 643,563 -0.69(-0.17%)
Jul 11, 2022 411.21 412.76 408.41 408.94 503,181 -4.92(-1.19%)
Jul 08, 2022 414.10 416.99 410.43 413.86 692,831 -1.29(-0.31%)
Jul 07, 2022 409.75 416.02 409.75 415.15 760,598 +8.66(+2.13%)
Jul 06, 2022 408.44 411.02 401.88 406.49 885,184 -2.46(-0.60%)
Jul 05, 2022 403.19 409.08 397.11 408.95 1,029,540 -0.51(-0.12%)
Jul 01, 2022 403.73 410.17 400.61 409.46 903,760 +5.24(+1.30%)
Jun 30, 2022 402.87 409.15 399.01 404.22 1,187,536 -4.12(-1.01%)
Jun 29, 2022 411.68 412.06 405.24 408.34 636,569 -3.08(-0.75%)
Jun 28, 2022 419.80 423.36 411.43 411.42 834,752 -5.98(-1.43%)
Jun 27, 2022 417.59 420.17 413.70 417.40 946,084 +1.51(+0.36%)
Jun 24, 2022 405.18 416.10 404.58 415.90 1,147,271 +14.05(+3.50%)
Jun 23, 2022 400.54 402.56 396.13 401.85 1,238,234 +2.42(+0.61%)
Jun 22, 2022 395.15 402.12 394.34 399.43 759,591 -1.33(-0.33%)
Jun 21, 2022 401.94 404.40 398.34 400.76 873,637 +5.00(+1.26%)
Jun 17, 2022 393.76 399.33 391.08 395.75 1,713,073 +3.58(+0.91%)
Jun 16, 2022 402.25 403.00 389.74 392.17 1,174,368 -19.52(-4.74%)
Jun 15, 2022 410.66 416.86 405.03 411.69 1,392,418 +4.87(+1.20%)
Jun 14, 2022 409.51 411.29 402.91 406.82 1,596,858 -1.73(-0.42%)
Jun 13, 2022 416.93 418.58 406.71 408.55 1,367,517 -19.16(-4.48%)
Jun 10, 2022 432.70 434.04 427.01 427.71 1,190,694 -11.59(-2.64%)
Jun 09, 2022 446.48 447.52 439.29 439.30 852,109 -9.22(-2.06%)
Jun 08, 2022 454.55 455.06 447.26 448.53 663,099 -8.49(-1.86%)
Jun 07, 2022 447.15 457.03 446.46 457.01 839,528 +5.90(+1.31%)
Jun 06, 2022 453.09 453.80 449.69 451.11 775,242 +2.61(+0.58%)
Jun 03, 2022 450.04 450.61 446.85 448.50 697,168 -5.24(-1.16%)
Jun 02, 2022 444.79 453.86 443.42 453.74 899,319 +10.09(+2.27%)
Jun 01, 2022 449.57 450.67 438.09 443.65 653,661 -3.72(-0.83%)
May 31, 2022 449.75 450.63 444.51 447.37 1,870,532 -4.50(-1.00%)
May 27, 2022 443.68 451.94 443.44 451.87 991,296 +10.21(+2.31%)
May 26, 2022 434.42 443.55 434.37 441.66 763,032 +10.06(+2.33%)
May 25, 2022 422.02 433.55 421.75 431.60 858,266 +8.12(+1.92%)
May 24, 2022 424.98 426.23 416.01 423.47 996,816 -5.28(-1.23%)
May 23, 2022 428.19 430.72 422.89 428.75 960,680 +4.64(+1.09%)
May 20, 2022 429.83 430.22 414.43 424.12 1,054,705 -1.23(-0.29%)
May 19, 2022 421.92 430.67 421.92 425.34 1,039,190 -0.51(-0.12%)
May 18, 2022 437.77 437.97 424.25 425.85 1,032,057 -16.42(-3.71%)
May 17, 2022 436.81 442.80 433.83 442.27 1,463,322 +12.51(+2.91%)
May 16, 2022 430.63 433.28 426.42 429.76 762,563 -2.48(-0.57%)
May 13, 2022 426.09 434.98 426.07 432.25 891,584 +11.07(+2.63%)
May 12, 2022 414.98 424.12 413.31 421.18 1,454,665 +4.00(+0.96%)
May 11, 2022 424.90 432.91 416.65 417.19 1,515,685 -7.34(-1.73%)
May 10, 2022 430.87 433.36 416.96 424.52 1,651,946 -1.40(-0.33%)
May 09, 2022 434.51 436.69 424.07 425.93 1,628,881 -14.73(-3.34%)
May 06, 2022 443.83 445.41 434.84 440.66 1,943,423 -5.96(-1.33%)
May 05, 2022 459.51 459.51 442.15 446.62 1,405,850 -17.22(-3.71%)
May 04, 2022 452.06 464.16 446.92 463.84 1,323,467 +12.72(+2.82%)
May 03, 2022 446.79 453.35 445.69 451.12 1,250,126 +4.30(+0.96%)
May 02, 2022 444.03 449.21 436.95 446.82 2,033,433 +2.77(+0.62%)
Apr 29, 2022 454.85 458.98 443.37 444.06 1,738,670 -12.59(-2.76%)
Apr 28, 2022 452.54 458.27 444.40 456.64 1,333,553 +8.51(+1.90%)
Apr 27, 2022 447.93 453.40 445.39 448.13 2,599,123 +0.54(+0.12%)
Apr 26, 2022 457.88 458.46 447.55 447.59 2,096,416 -13.70(-2.97%)
Apr 25, 2022 454.58 461.59 449.14 461.29 1,803,400 +2.73(+0.59%)
Apr 22, 2022 468.81 469.23 458.34 458.56 1,506,217 -12.67(-2.69%)
Apr 21, 2022 484.15 484.93 469.88 471.23 1,249,207 -8.69(-1.81%)
Apr 20, 2022 479.34 482.70 478.19 479.92 1,045,612 +3.64(+0.76%)
Apr 19, 2022 466.36 476.94 466.07 476.27 921,111 +10.54(+2.26%)
Apr 18, 2022 465.84 468.18 463.58 465.73 1,174,382 -0.91(-0.19%)
Apr 14, 2022 470.13 472.93 466.57 466.64 1,488,892 -2.76(-0.59%)
Apr 13, 2022 462.66 470.03 462.66 469.39 1,061,624 +7.51(+1.63%)
Apr 12, 2022 466.14 471.19 460.64 461.88 1,439,478 -0.63(-0.14%)
Apr 11, 2022 462.47 468.66 462.26 462.52 888,020 -2.19(-0.47%)
Apr 08, 2022 464.71 469.00 462.47 464.71 821,121 +0.03(+0.01%)
Apr 07, 2022 465.29 467.19 458.77 464.68 1,139,536 -1.17(-0.25%)
Apr 06, 2022 467.52 468.50 462.98 465.85 819,126 -5.51(-1.17%)
Apr 05, 2022 479.05 482.25 470.25 471.36 1,128,796 -8.77(-1.83%)
Apr 04, 2022 481.11 481.62 477.78 480.13 1,097,963 -0.88(-0.18%)
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.