Skip to main content

SPDR S&P 500 ETF Trust (NY: SPY )

544.42 -0.41 (-0.08%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 76.38 77.11 75.67 75.93 77,390,376 +0.18(+0.23%)
Jul 30, 2003 76.09 76.24 75.58 75.75 37,212,196 -0.18(-0.24%)
Jul 29, 2003 76.50 76.60 75.39 75.94 70,123,392 -0.35(-0.46%)
Jul 28, 2003 76.68 77.14 76.14 76.29 45,050,676 -0.28(-0.37%)
Jul 25, 2003 75.37 76.62 74.90 76.57 56,716,964 +1.33(+1.77%)
Jul 24, 2003 76.39 76.66 75.15 75.24 53,898,104 -0.57(-0.76%)
Jul 23, 2003 75.79 75.98 75.08 75.82 48,827,172 +0.05(+0.07%)
Jul 22, 2003 75.40 75.95 74.80 75.76 65,462,164 +0.68(+0.91%)
Jul 21, 2003 75.98 76.01 74.75 75.08 46,000,592 -0.94(-1.24%)
Jul 18, 2003 75.65 76.24 75.22 76.02 46,737,672 +0.77(+1.03%)
Jul 17, 2003 75.75 76.30 74.99 75.25 64,045,864 -1.08(-1.42%)
Jul 16, 2003 77.02 77.06 75.81 76.34 52,643,464 -0.45(-0.59%)
Jul 15, 2003 77.45 77.51 76.36 76.79 83,293,024 -0.17(-0.22%)
Jul 14, 2003 77.31 77.85 76.34 76.95 55,182,332 +0.37(+0.49%)
Jul 11, 2003 75.93 76.74 75.93 76.58 52,354,312 +0.72(+0.95%)
Jul 10, 2003 76.27 76.43 75.35 75.86 65,252,600 -0.98(-1.27%)
Jul 09, 2003 77.10 77.47 76.42 76.84 47,950,036 -0.44(-0.56%)
Jul 08, 2003 76.78 77.38 76.53 77.27 43,404,912 +0.34(+0.45%)
Jul 07, 2003 76.13 77.08 76.13 76.93 41,143,804 +1.50(+1.99%)
Jul 03, 2003 75.69 76.28 74.79 75.43 40,405,680 -0.79(-1.03%)
Jul 02, 2003 75.46 76.24 75.30 76.22 45,371,504 +0.95(+1.26%)
Jul 01, 2003 74.30 75.52 73.67 75.27 67,304,928 +0.69(+0.92%)
Jun 30, 2003 75.04 75.38 74.46 74.59 44,171,180 -0.02(-0.03%)
Jun 27, 2003 75.44 75.78 74.55 74.61 70,943,200 -0.87(-1.15%)
Jun 26, 2003 74.70 75.62 74.07 75.48 43,918,420 +0.97(+1.30%)
Jun 25, 2003 75.27 75.97 74.51 74.51 62,652,992 -0.76(-1.00%)
Jun 24, 2003 75.04 75.70 74.88 75.27 47,434,172 +0.08(+0.10%)
Jun 23, 2003 75.98 76.14 74.81 75.19 44,955,908 -0.78(-1.03%)
Jun 20, 2003 76.69 76.78 75.95 75.97 54,393,944 -0.44(-0.58%)
Jun 19, 2003 77.65 77.72 76.27 76.41 57,032,556 -1.18(-1.53%)
Jun 18, 2003 77.38 78.03 77.16 77.60 46,536,612 -0.07(-0.09%)
Jun 17, 2003 77.98 78.06 77.34 77.66 48,201,880 +0.00(+0.00%)
Jun 16, 2003 76.37 77.69 76.24 77.66 47,675,284 +1.60(+2.11%)
Jun 13, 2003 76.86 76.97 75.59 76.06 63,669,144 -0.80(-1.04%)
Jun 12, 2003 76.97 77.08 76.11 76.86 47,765,992 +0.24(+0.31%)
Jun 11, 2003 75.75 76.69 75.41 76.63 49,271,960 +0.80(+1.06%)
Jun 10, 2003 75.22 75.83 75.01 75.82 39,426,312 +0.76(+1.02%)
Jun 09, 2003 75.46 75.71 74.69 75.06 49,276,932 -0.77(-1.02%)
Jun 06, 2003 76.70 77.47 75.73 75.83 79,062,976 -0.30(-0.39%)
Jun 05, 2003 75.31 76.13 75.07 76.13 60,778,032 +0.37(+0.49%)
Jun 04, 2003 74.61 75.90 74.54 75.75 64,719,980 +1.08(+1.44%)
Jun 03, 2003 74.22 74.75 73.99 74.68 51,776,536 +0.31(+0.41%)
Jun 02, 2003 74.51 75.21 73.85 74.37 66,379,880 +0.31(+0.41%)
May 30, 2003 73.26 74.17 73.00 74.07 68,781,312 +1.17(+1.60%)
May 29, 2003 73.25 73.97 72.64 72.90 66,733,824 -0.19(-0.26%)
May 28, 2003 73.23 73.70 72.90 73.09 49,416,208 +0.21(+0.28%)
May 27, 2003 71.28 73.22 71.19 72.88 57,253,508 +1.25(+1.75%)
May 23, 2003 71.45 71.80 71.16 71.63 34,240,712 +0.15(+0.20%)
May 22, 2003 71.01 71.85 70.80 71.48 50,347,928 +0.70(+0.99%)
May 21, 2003 70.37 70.96 70.22 70.78 65,264,512 +0.15(+0.21%)
May 20, 2003 70.91 71.07 69.98 70.64 72,592,104 -0.15(-0.21%)
May 19, 2003 71.93 72.49 70.54 70.78 56,602,692 -1.70(-2.34%)
May 16, 2003 72.49 72.92 72.01 72.48 50,937,748 -0.18(-0.25%)
May 15, 2003 72.49 72.83 72.00 72.66 57,515,824 +0.46(+0.63%)
May 14, 2003 72.65 72.76 71.74 72.20 42,197,000 -0.15(-0.21%)
May 13, 2003 72.22 72.72 72.01 72.35 51,441,048 -0.13(-0.18%)
May 12, 2003 71.43 72.67 71.26 72.48 46,714,764 +0.88(+1.23%)
May 09, 2003 70.92 71.66 70.75 71.61 44,051,540 +0.98(+1.38%)
May 08, 2003 70.68 71.31 70.50 70.63 53,372,948 -0.72(-1.01%)
May 07, 2003 71.37 71.92 71.03 71.35 54,247,468 -0.40(-0.55%)
May 06, 2003 71.08 72.10 71.05 71.74 58,363,248 +0.67(+0.95%)
May 05, 2003 71.41 71.64 70.67 71.07 46,410,952 -0.14(-0.19%)
May 02, 2003 69.95 71.41 69.89 71.21 65,762,308 +1.00(+1.43%)
May 01, 2003 70.22 70.84 69.14 70.21 65,996,744 -0.01(-0.01%)
Apr 30, 2003 70.22 70.72 69.83 70.22 64,033,820 +0.09(+0.13%)
Apr 29, 2003 70.39 70.90 69.83 70.12 68,520,952 +0.00(+0.00%)
Apr 28, 2003 69.09 70.43 68.99 70.12 60,830,128 +1.19(+1.73%)
Apr 25, 2003 69.75 69.88 68.77 68.93 57,498,548 -0.86(-1.24%)
Apr 24, 2003 69.93 70.35 69.49 69.80 65,498,552 -0.63(-0.89%)
Apr 23, 2003 69.99 70.55 69.70 70.42 57,927,104 +0.64(+0.92%)
Apr 22, 2003 68.07 69.95 67.91 69.78 78,367,784 +1.29(+1.89%)
Apr 21, 2003 68.65 68.88 68.04 68.49 41,999,216 +0.07(+0.10%)
Apr 17, 2003 67.46 68.54 67.38 68.42 49,069,856 +1.00(+1.48%)
Apr 16, 2003 68.69 68.81 67.25 67.42 67,831,128 -1.17(-1.70%)
Apr 15, 2003 67.87 68.59 67.55 68.59 65,434,416 +0.63(+0.93%)
Apr 14, 2003 66.82 67.99 66.46 67.95 48,389,716 +1.38(+2.07%)
Apr 11, 2003 67.35 67.76 66.36 66.58 62,488,456 -0.27(-0.41%)
Apr 10, 2003 66.54 66.95 65.48 66.85 55,180,500 +0.37(+0.55%)
Apr 09, 2003 67.50 68.07 66.29 66.49 72,901,408 -0.89(-1.32%)
Apr 08, 2003 67.46 67.73 67.01 67.37 52,036,496 +0.11(+0.16%)
Apr 07, 2003 69.02 69.41 67.21 67.27 91,409,144 -0.13(-0.19%)
Apr 04, 2003 67.56 67.68 66.94 67.40 47,466,372 +0.40(+0.59%)
Apr 03, 2003 67.89 67.98 66.96 67.00 63,876,612 -0.32(-0.48%)
Apr 02, 2003 66.88 67.82 66.85 67.32 66,112,980 +1.59(+2.42%)
Apr 01, 2003 65.13 66.00 64.87 65.73 70,572,632 +0.99(+1.53%)
Mar 31, 2003 65.20 66.15 64.48 64.74 79,218,872 -1.50(-2.27%)
Mar 28, 2003 66.06 66.68 65.89 66.24 42,614,428 -0.34(-0.50%)
Mar 27, 2003 66.01 66.97 65.69 66.58 69,514,200 +0.05(+0.08%)
Mar 26, 2003 66.89 67.11 66.31 66.53 59,828,636 -0.34(-0.50%)
Mar 25, 2003 66.27 67.43 66.04 66.86 79,850,712 +0.63(+0.96%)
Mar 24, 2003 67.24 67.34 65.97 66.23 85,384,752 -2.28(-3.32%)
Mar 21, 2003 67.34 68.66 67.18 68.50 92,868,240 +1.16(+1.72%)
Mar 20, 2003 66.72 67.68 65.97 67.34 87,706,208 +0.15(+0.22%)
Mar 19, 2003 66.68 67.35 66.22 67.20 64,850,092 +0.51(+0.77%)
Mar 18, 2003 66.58 66.73 65.91 66.69 66,111,148 +0.39(+0.59%)
Mar 17, 2003 63.76 66.43 63.58 66.30 115,330,616 +2.02(+3.15%)
Mar 14, 2003 64.33 64.76 63.68 64.27 83,475,624 +0.21(+0.32%)
Mar 13, 2003 62.78 64.10 62.29 64.07 94,506,024 +2.14(+3.45%)
Mar 12, 2003 61.41 61.72 60.64 61.93 81,709,176 +0.41(+0.67%)
Mar 11, 2003 62.25 62.64 61.48 61.51 62,999,084 -0.61(-0.98%)
Mar 10, 2003 63.10 63.30 61.96 62.13 53,769,304 -1.53(-2.40%)
Mar 07, 2003 62.35 64.17 62.21 63.65 83,161,872 +0.44(+0.69%)
Mar 06, 2003 63.31 63.81 63.00 63.22 54,282,024 -0.53(-0.84%)
Mar 05, 2003 63.11 63.82 62.92 63.75 57,739,396 +0.53(+0.85%)
Mar 04, 2003 64.13 64.18 63.14 63.22 41,208,728 -1.02(-1.59%)
Mar 03, 2003 65.14 65.53 63.96 64.24 56,210,392 -0.62(-0.95%)
Feb 28, 2003 64.53 65.11 64.30 64.86 57,452,340 +0.43(+0.66%)
Feb 27, 2003 63.94 64.75 63.53 64.43 67,849,192 +0.84(+1.32%)
Feb 26, 2003 64.19 64.58 63.47 63.59 49,489,640 -0.94(-1.46%)
Feb 25, 2003 63.37 64.55 62.81 64.53 74,516,016 +0.51(+0.80%)
Feb 24, 2003 64.88 64.94 63.86 64.02 40,189,960 -1.05(-1.62%)
Feb 21, 2003 64.46 65.50 63.76 65.07 79,801,488 +0.65(+1.01%)
Feb 20, 2003 65.10 65.26 64.21 64.42 38,353,352 -0.65(-1.00%)
Feb 19, 2003 65.18 65.30 64.39 65.07 41,155,848 -0.34(-0.53%)
Feb 18, 2003 64.58 65.55 64.47 65.42 51,739,492 +1.13(+1.76%)
Feb 14, 2003 62.93 64.33 62.52 64.29 78,001,536 +1.38(+2.19%)
Feb 13, 2003 62.76 63.15 61.88 62.91 76,016,224 +0.19(+0.30%)
Feb 12, 2003 63.53 63.88 62.71 62.72 47,030,488 -1.02(-1.59%)
Feb 11, 2003 64.46 64.72 63.28 63.74 61,374,004 -0.44(-0.69%)
Feb 10, 2003 63.77 64.27 63.14 64.18 59,527,184 +0.45(+0.71%)
Feb 07, 2003 64.87 64.93 63.39 63.73 56,497,320 -0.79(-1.22%)
Feb 06, 2003 64.46 64.85 63.91 64.52 70,244,864 -0.31(-0.47%)
Feb 05, 2003 65.51 66.11 64.55 64.82 72,202,816 -0.40(-0.62%)
Feb 04, 2003 65.17 65.51 64.40 65.23 57,283,744 -0.65(-0.99%)
Feb 03, 2003 65.81 66.33 65.64 65.88 52,096,708 +0.13(+0.20%)
Jan 31, 2003 64.29 65.86 64.29 65.75 72,415,784 +1.25(+1.93%)
Jan 30, 2003 66.30 66.37 64.48 64.50 65,273,804 -1.57(-2.37%)
Jan 29, 2003 65.27 66.60 64.76 66.07 70,397,224 +0.50(+0.76%)
Jan 28, 2003 65.42 66.01 65.04 65.57 61,475,972 +0.48(+0.74%)
Jan 27, 2003 65.49 66.31 64.55 65.09 76,309,168 -0.90(-1.37%)
Jan 24, 2003 67.68 67.75 65.83 65.99 89,929,880 -1.78(-2.63%)
Jan 23, 2003 67.80 68.28 67.19 67.77 73,409,416 +0.41(+0.61%)
Jan 22, 2003 67.82 68.60 67.23 67.36 56,044,680 -0.83(-1.21%)
Jan 21, 2003 69.42 69.46 67.95 68.18 55,469,256 -1.08(-1.56%)
Jan 17, 2003 69.51 70.51 68.87 69.26 46,628,896 -1.04(-1.48%)
Jan 16, 2003 70.67 71.00 69.87 70.30 57,838,356 -0.29(-0.41%)
Jan 15, 2003 71.46 71.48 70.22 70.59 43,906,640 -0.71(-1.00%)
Jan 14, 2003 70.81 71.68 70.60 71.30 40,479,376 +0.23(+0.32%)
Jan 13, 2003 71.46 71.71 70.62 71.07 41,463,848 -0.02(-0.03%)
Jan 10, 2003 70.25 71.54 70.13 71.09 49,443,956 +0.19(+0.27%)
Jan 09, 2003 70.15 71.19 69.83 70.90 45,628,976 +1.08(+1.55%)
Jan 08, 2003 70.44 70.59 69.56 69.82 50,708,940 -1.02(-1.45%)
Jan 07, 2003 70.97 71.33 70.44 70.84 50,600,428 -0.18(-0.25%)
Jan 06, 2003 69.70 71.42 69.66 71.02 53,680,424 +1.23(+1.76%)
Jan 03, 2003 69.45 69.82 69.14 69.79 42,185,220 +0.21(+0.31%)
Jan 02, 2003 67.88 69.75 67.64 69.57 58,439,300 +2.17(+3.22%)
Dec 31, 2002 67.22 67.56 66.55 67.40 44,554,968 +0.09(+0.14%)
Dec 30, 2002 67.08 67.59 66.63 67.31 39,232,716 +0.56(+0.84%)
Dec 27, 2002 67.96 68.21 66.75 66.75 29,076,188 -1.54(-2.25%)
Dec 26, 2002 68.53 69.22 67.87 68.29 22,893,812 +0.03(+0.04%)
Dec 24, 2002 68.44 68.65 68.18 68.26 14,316,159 -0.51(-0.74%)
Dec 23, 2002 68.44 69.12 68.23 68.77 29,642,184 +0.02(+0.03%)
Dec 20, 2002 68.15 68.77 68.07 68.75 40,818,136 +0.63(+0.93%)
Dec 19, 2002 68.26 69.29 67.69 68.11 51,433,584 -0.49(-0.71%)
Dec 18, 2002 69.00 69.06 68.24 68.60 46,666,332 -0.80(-1.16%)
Dec 17, 2002 69.80 70.09 69.32 69.41 42,418,084 -0.61(-0.87%)
Dec 16, 2002 68.62 70.12 68.50 70.02 48,588,156 +1.76(+2.59%)
Dec 13, 2002 68.69 69.12 68.20 68.25 48,271,648 -1.09(-1.58%)
Dec 12, 2002 69.67 69.89 68.91 69.34 45,141,388 -0.01(-0.01%)
Dec 11, 2002 69.08 69.99 68.88 69.35 51,321,800 +0.06(+0.09%)
Dec 10, 2002 68.77 69.60 68.57 69.29 43,787,132 +0.92(+1.34%)
Dec 09, 2002 69.57 69.87 68.36 68.37 48,285,784 -1.93(-2.75%)
Dec 06, 2002 68.85 70.41 68.74 70.31 65,621,856 +0.46(+0.66%)
Dec 05, 2002 70.82 70.90 69.60 69.85 48,203,056 -0.78(-1.10%)
Dec 04, 2002 70.11 71.16 69.85 70.63 83,971,464 -0.32(-0.45%)
Dec 03, 2002 71.24 71.35 70.55 70.95 45,073,188 -0.96(-1.34%)
Dec 02, 2002 72.94 73.38 71.22 71.91 65,184,664 +0.11(+0.16%)
Nov 29, 2002 72.42 72.54 71.64 71.80 25,375,218 -0.23(-0.32%)
Nov 27, 2002 70.68 72.31 69.96 72.03 49,446,312 +1.97(+2.81%)
Nov 26, 2002 71.11 71.39 69.99 70.06 55,356,688 -1.36(-1.90%)
Nov 25, 2002 71.38 72.01 70.87 71.42 44,584,160 +0.05(+0.06%)
Nov 22, 2002 71.42 72.02 71.25 71.37 42,561,024 -0.51(-0.71%)
Nov 21, 2002 70.74 71.96 70.61 71.88 72,218,912 +1.31(+1.86%)
Nov 20, 2002 68.74 70.61 68.72 70.57 48,193,240 +1.54(+2.22%)
Nov 19, 2002 68.77 69.60 68.57 69.03 42,953,452 -0.09(-0.13%)
Nov 18, 2002 70.40 70.40 69.02 69.12 37,985,400 -0.70(-1.01%)
Nov 15, 2002 68.76 69.94 68.72 69.83 51,268,000 +0.51(+0.74%)
Nov 14, 2002 68.81 69.52 68.57 69.31 41,872,376 +1.28(+1.89%)
Nov 13, 2002 67.47 68.56 66.81 68.03 83,663,984 +0.07(+0.10%)
Nov 12, 2002 67.73 68.70 67.51 67.96 49,446,836 +0.53(+0.79%)
Nov 11, 2002 68.39 68.42 67.08 67.43 43,978,372 -1.06(-1.55%)
Nov 08, 2002 69.16 69.96 68.39 68.49 49,625,380 -0.85(-1.22%)
Nov 07, 2002 70.31 70.45 68.92 69.34 67,518,944 -1.74(-2.45%)
Nov 06, 2002 70.65 71.10 69.36 71.08 85,537,776 +0.91(+1.30%)
Nov 05, 2002 69.40 70.34 69.40 70.17 48,813,296 +0.55(+0.79%)
Nov 04, 2002 70.13 71.00 69.44 69.62 64,250,324 +0.66(+0.95%)
Nov 01, 2002 67.50 69.38 67.27 68.96 67,942,000 +1.34(+1.98%)
Oct 31, 2002 68.50 68.99 67.37 67.63 54,315,796 -0.70(-1.02%)
Oct 30, 2002 67.75 68.73 67.40 68.32 54,295,116 +0.66(+0.97%)
Oct 29, 2002 68.05 68.37 66.46 67.66 77,207,904 -0.79(-1.16%)
Oct 28, 2002 69.64 69.74 67.88 68.46 51,573,512 -0.45(-0.65%)
Oct 25, 2002 67.39 69.05 67.18 68.91 57,208,612 +1.41(+2.08%)
Oct 24, 2002 69.33 69.44 67.31 67.50 72,118,912 -1.41(-2.04%)
Oct 23, 2002 67.82 68.96 66.98 68.91 71,949,136 +0.52(+0.76%)
Oct 22, 2002 68.03 68.76 67.63 68.39 53,810,012 -0.50(-0.72%)
Oct 21, 2002 67.32 69.14 66.90 68.89 59,802,064 +1.17(+1.73%)
Oct 18, 2002 66.96 68.08 66.41 67.72 62,230,460 +0.28(+0.42%)
Oct 17, 2002 67.89 68.22 67.11 67.43 88,900,640 +1.31(+1.99%)
Oct 16, 2002 66.78 67.08 65.64 66.12 81,068,960 -1.64(-2.42%)
Oct 15, 2002 66.46 67.78 66.35 67.76 106,030,152 +3.11(+4.81%)
Oct 14, 2002 63.56 64.82 63.44 64.65 53,131,708 +0.36(+0.56%)
Oct 11, 2002 62.72 64.73 62.51 64.30 107,575,000 +2.70(+4.38%)
Oct 10, 2002 59.54 61.93 58.88 61.60 100,319,264 +1.93(+3.24%)
Oct 09, 2002 60.42 60.89 59.42 59.67 104,120,496 -1.73(-2.82%)
Oct 08, 2002 60.97 62.12 59.74 61.40 103,485,528 +0.95(+1.57%)
Oct 07, 2002 61.16 62.03 60.01 60.45 69,573,624 -1.28(-2.07%)
Oct 04, 2002 63.26 63.35 60.80 61.73 89,572,128 -1.15(-1.83%)
Oct 03, 2002 63.52 64.63 62.61 62.88 72,697,864 -0.64(-1.01%)
Oct 02, 2002 64.70 65.34 63.10 63.52 74,133,016 -1.96(-3.00%)
Oct 01, 2002 62.97 65.53 62.24 65.49 89,205,368 +3.00(+4.81%)
Sep 30, 2002 62.64 63.26 30.83 62.48 95,271,368 -0.73(-1.16%)
Sep 27, 2002 64.94 65.42 63.22 63.22 84,544,792 -2.28(-3.48%)
Sep 26, 2002 64.95 65.68 64.52 65.49 70,074,960 +1.05(+1.64%)
Sep 25, 2002 63.69 64.76 62.68 64.44 77,342,600 +1.56(+2.48%)
Sep 24, 2002 62.98 63.91 62.53 62.88 90,807,544 -1.03(-1.61%)
Sep 23, 2002 63.91 64.22 63.17 63.91 61,147,680 -0.53(-0.82%)
Sep 20, 2002 64.88 65.09 64.21 64.44 60,590,324 -0.27(-0.41%)
Sep 19, 2002 65.69 66.31 64.71 64.71 63,054,320 -1.72(-2.59%)
Sep 18, 2002 66.47 67.61 65.91 66.43 70,458,752 -0.67(-1.00%)
Sep 17, 2002 69.44 69.67 67.04 67.10 61,919,580 -1.57(-2.29%)
Sep 16, 2002 68.23 68.67 67.58 68.67 36,685,728 +0.17(+0.25%)
Sep 13, 2002 67.76 68.68 67.42 68.50 53,834,228 +0.17(+0.25%)
Sep 12, 2002 69.33 69.40 67.98 68.34 56,917,236 -1.28(-1.84%)
Sep 11, 2002 70.64 71.30 69.60 69.62 36,222,092 -0.44(-0.62%)
Sep 10, 2002 69.63 70.12 69.18 70.06 54,198,512 +0.79(+1.15%)
Sep 09, 2002 68.07 69.79 67.84 69.26 44,489,128 +0.50(+0.73%)
Sep 06, 2002 68.57 69.19 68.25 68.76 50,534,196 +0.93(+1.37%)
Sep 05, 2002 67.60 68.32 66.85 67.82 87,596,776 -0.58(-0.85%)
Sep 04, 2002 67.69 68.95 67.27 68.41 66,806,472 +0.96(+1.43%)
Sep 03, 2002 69.31 69.52 67.34 67.44 100,201,592 -2.67(-3.81%)
Aug 30, 2002 70.04 71.35 69.83 70.12 39,746,484 -0.28(-0.39%)
Aug 29, 2002 69.73 71.09 69.38 70.39 56,216,808 +0.03(+0.04%)
Aug 28, 2002 71.26 71.42 70.13 70.36 50,990,764 -1.57(-2.19%)
Aug 27, 2002 72.35 73.53 71.43 71.93 46,250,080 -0.84(-1.15%)
Aug 26, 2002 72.74 73.07 71.43 72.78 44,044,212 +0.50(+0.70%)
Aug 23, 2002 73.45 73.45 71.93 72.27 44,131,520 -1.59(-2.15%)
Aug 22, 2002 73.03 74.22 72.63 73.86 50,251,064 +0.71(+0.97%)
Aug 21, 2002 72.74 73.17 71.48 73.15 51,859,260 +1.04(+1.44%)
Aug 20, 2002 72.50 72.88 71.52 72.11 39,878,428 +0.89(+1.26%)
Aug 16, 2002 71.06 71.87 70.28 71.22 47,795,576 -0.21(-0.30%)
Aug 15, 2002 70.93 71.80 70.44 71.43 59,584,124 +0.98(+1.39%)
Aug 14, 2002 68.01 70.77 67.24 70.45 75,043,008 +2.48(+3.65%)
Aug 13, 2002 68.87 70.02 67.73 67.97 64,904,284 -1.26(-1.82%)
Aug 12, 2002 68.75 69.73 68.41 69.23 33,799,984 +1.93(+2.86%)
Aug 07, 2002 67.13 67.61 65.53 67.31 56,534,888 +1.15(+1.74%)
Aug 06, 2002 65.11 67.15 64.97 66.15 83,892,400 +2.15(+3.37%)
Aug 05, 2002 66.08 66.41 63.83 64.00 60,201,432 -2.31(-3.48%)
Aug 02, 2002 67.61 67.92 65.41 66.30 67,759,008 -1.52(-2.24%)
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.