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 )

568.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 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 28, 2023 442.46 448.11 442.42 447.60 680,165 +4.23(+0.95%)
Apr 27, 2023 437.62 443.68 436.18 443.37 599,863 +6.91(+1.58%)
Apr 26, 2023 438.93 441.15 435.86 436.46 630,503 -3.93(-0.89%)
Apr 25, 2023 446.01 446.75 440.37 440.39 560,393 -8.62(-1.92%)
Apr 24, 2023 448.58 451.11 447.06 449.01 520,825 +0.03(+0.01%)
Apr 21, 2023 449.64 449.96 445.37 448.98 589,630 -0.24(-0.05%)
Apr 20, 2023 447.65 451.07 447.65 449.22 466,940 -1.52(-0.34%)
Apr 19, 2023 447.95 451.42 447.27 450.73 386,583 +0.79(+0.18%)
Apr 18, 2023 452.64 453.12 447.86 449.94 731,197 -0.69(-0.15%)
Apr 17, 2023 448.05 450.80 446.81 450.63 508,491 +3.40(+0.76%)
Apr 14, 2023 449.86 452.69 444.82 447.24 654,118 -2.48(-0.55%)
Apr 13, 2023 447.77 450.62 445.32 449.72 492,766 +3.19(+0.71%)
Apr 12, 2023 452.81 452.83 446.08 446.53 598,578 -2.57(-0.57%)
Apr 11, 2023 447.06 450.84 446.32 449.10 524,475 +4.11(+0.92%)
Apr 10, 2023 437.33 445.08 437.33 444.99 617,973 +5.38(+1.22%)
Apr 06, 2023 439.73 440.91 437.42 439.60 618,277 -0.60(-0.14%)
Apr 05, 2023 441.05 442.41 437.42 440.20 694,171 -3.25(-0.73%)
Apr 04, 2023 451.62 452.34 440.76 443.45 869,779 -7.38(-1.64%)
Apr 03, 2023 451.46 453.65 447.50 450.83 1,104,166 -0.37(-0.08%)
Mar 31, 2023 446.02 451.40 445.83 451.20 902,906 +7.86(+1.77%)
Mar 30, 2023 445.88 447.11 442.09 443.34 545,781 +1.29(+0.29%)
Mar 29, 2023 440.42 442.34 438.54 442.05 729,748 +5.38(+1.23%)
Mar 28, 2023 434.30 438.47 434.30 436.68 737,067 +0.78(+0.18%)
Mar 27, 2023 436.49 438.05 432.63 435.90 858,062 +4.32(+1.00%)
Mar 24, 2023 424.74 431.89 421.57 431.58 788,496 +3.53(+0.83%)
Mar 23, 2023 432.67 438.01 424.94 428.05 1,079,293 -1.97(-0.46%)
Mar 22, 2023 440.96 442.83 429.92 430.01 1,213,649 -11.22(-2.54%)
Mar 21, 2023 439.80 443.32 439.15 441.24 874,310 +7.88(+1.82%)
Mar 20, 2023 429.94 436.82 429.94 433.35 861,488 +7.06(+1.66%)
Mar 17, 2023 432.30 434.04 424.71 426.29 1,253,121 -9.95(-2.28%)
Mar 16, 2023 425.58 438.26 424.10 436.24 1,725,723 +5.93(+1.38%)
Mar 15, 2023 429.35 431.95 423.53 430.31 1,344,248 -9.62(-2.19%)
Mar 14, 2023 442.57 445.10 435.16 439.93 985,961 +8.22(+1.90%)
Mar 13, 2023 431.33 438.55 426.96 431.72 1,967,353 -8.01(-1.82%)
Mar 10, 2023 450.85 452.63 436.54 439.73 2,415,268 -12.82(-2.83%)
Mar 09, 2023 463.73 465.22 452.35 452.55 1,144,032 -11.17(-2.41%)
Mar 08, 2023 463.70 465.82 460.75 463.72 768,416 +0.47(+0.10%)
Mar 07, 2023 468.83 470.57 462.55 463.25 1,056,662 -5.59(-1.19%)
Mar 06, 2023 474.75 475.10 467.82 468.83 1,132,062 -5.83(-1.23%)
Mar 03, 2023 471.18 475.30 468.74 474.66 1,152,008 +4.77(+1.02%)
Mar 02, 2023 463.61 470.03 462.64 469.89 511,397 +2.75(+0.59%)
Mar 01, 2023 464.42 468.63 463.98 467.14 701,657 +1.11(+0.24%)
Feb 28, 2023 466.65 470.35 465.75 466.03 755,135 -1.02(-0.22%)
Feb 27, 2023 469.49 472.02 465.65 467.06 511,092 +1.18(+0.25%)
Feb 24, 2023 462.83 466.75 461.18 465.88 870,139 -2.89(-0.62%)
Feb 23, 2023 469.26 471.56 463.40 468.76 614,802 +2.25(+0.48%)
Feb 22, 2023 466.45 469.90 465.16 466.51 1,354,273 +0.58(+0.12%)
Feb 21, 2023 472.03 473.57 465.44 465.94 425,356 -11.55(-2.42%)
Feb 17, 2023 476.65 478.07 473.68 477.49 524,673 -0.63(-0.13%)
Feb 16, 2023 475.72 483.26 475.39 478.12 616,513 -3.47(-0.72%)
Feb 15, 2023 475.23 481.66 474.55 481.58 366,256 +3.18(+0.66%)
Feb 14, 2023 475.43 481.31 473.32 478.40 541,086 +0.24(+0.05%)
Feb 13, 2023 472.86 478.21 471.22 478.17 479,651 +5.68(+1.20%)
Feb 10, 2023 469.27 472.97 468.72 472.48 533,925 +1.10(+0.23%)
Feb 09, 2023 480.14 482.37 470.15 471.38 617,120 -5.75(-1.21%)
Feb 08, 2023 480.12 481.96 476.12 477.14 670,512 -5.75(-1.19%)
Feb 07, 2023 477.66 484.00 474.34 482.89 979,304 +3.62(+0.76%)
Feb 06, 2023 481.76 484.22 477.39 479.27 770,741 -5.58(-1.15%)
Feb 03, 2023 483.91 488.76 482.92 484.85 1,151,192 -3.14(-0.64%)
Feb 02, 2023 485.20 490.31 483.71 487.99 1,030,596 +5.52(+1.14%)
Feb 01, 2023 473.57 485.57 472.21 482.48 1,260,859 +7.61(+1.60%)
Jan 31, 2023 464.56 474.95 464.56 474.87 1,357,840 +11.17(+2.41%)
Jan 30, 2023 465.49 469.98 463.46 463.70 703,176 -5.18(-1.11%)
Jan 27, 2023 465.15 470.46 465.15 468.88 384,605 +1.79(+0.38%)
Jan 26, 2023 466.00 467.74 462.00 467.09 501,753 +3.91(+0.84%)
Jan 25, 2023 457.94 463.41 456.26 463.19 501,212 +1.17(+0.25%)
Jan 24, 2023 461.33 464.25 459.60 462.02 417,551 -1.51(-0.33%)
Jan 23, 2023 458.53 465.02 457.79 463.53 634,378 +5.89(+1.29%)
Jan 20, 2023 451.94 457.96 449.04 457.64 512,809 +7.34(+1.63%)
Jan 19, 2023 452.02 453.47 448.28 450.30 498,235 -4.67(-1.03%)
Jan 18, 2023 462.33 465.65 454.90 454.97 802,939 -6.05(-1.31%)
Jan 17, 2023 462.11 463.95 460.26 461.02 572,472 -0.99(-0.21%)
Jan 13, 2023 456.83 462.44 456.15 462.01 636,447 +2.25(+0.49%)
Jan 12, 2023 457.71 460.64 453.75 459.76 769,548 +4.16(+0.91%)
Jan 11, 2023 452.11 455.68 451.59 455.60 468,983 +5.57(+1.24%)
Jan 10, 2023 445.13 450.09 443.34 450.02 416,108 +4.35(+0.98%)
Jan 09, 2023 447.72 450.69 445.24 445.68 630,129 -0.12(-0.03%)
Jan 06, 2023 438.48 446.47 437.12 445.79 680,741 +11.07(+2.55%)
Jan 05, 2023 436.34 436.76 432.22 434.72 571,599 -4.51(-1.03%)
Jan 04, 2023 436.15 441.42 435.25 439.24 657,352 +6.61(+1.53%)
Jan 03, 2023 438.18 440.52 429.64 432.63 865,991 -2.03(-0.47%)
Dec 30, 2022 433.15 435.51 431.12 434.66 626,996 -1.95(-0.45%)
Dec 29, 2022 430.79 438.16 430.42 436.61 438,920 +8.30(+1.94%)
Dec 28, 2022 435.94 437.15 428.20 428.31 410,247 -7.36(-1.69%)
Dec 27, 2022 435.38 437.45 433.19 435.67 450,563 +0.21(+0.05%)
Dec 23, 2022 431.59 435.63 429.91 435.47 431,679 +3.30(+0.76%)
Dec 22, 2022 434.47 434.47 425.20 432.17 635,411 -5.13(-1.17%)
Dec 21, 2022 432.97 438.37 432.97 437.30 859,713 +8.14(+1.90%)
Dec 20, 2022 425.91 431.51 425.88 429.16 705,362 +2.23(+0.52%)
Dec 19, 2022 431.61 433.07 425.09 426.94 843,344 -5.02(-1.16%)
Dec 16, 2022 431.52 434.44 428.56 431.95 688,029 -4.41(-1.01%)
Dec 15, 2022 440.87 441.68 435.14 436.36 851,174 -10.14(-2.27%)
Dec 14, 2022 448.23 452.21 443.27 446.50 807,970 -2.09(-0.47%)
Dec 13, 2022 458.49 459.23 445.58 448.60 1,354,520 +2.61(+0.59%)
Dec 12, 2022 441.85 446.39 439.69 445.99 891,109 +4.79(+1.09%)
Dec 09, 2022 443.67 446.25 441.14 441.19 617,793 -4.86(-1.09%)
Dec 08, 2022 444.58 449.05 443.69 446.06 449,011 +3.49(+0.79%)
Dec 07, 2022 442.10 446.57 441.41 442.56 553,651 -0.53(-0.12%)
Dec 06, 2022 447.65 448.91 439.20 443.09 959,163 -5.25(-1.17%)
Dec 05, 2022 456.40 456.40 446.49 448.34 888,755 -11.40(-2.48%)
Dec 02, 2022 453.98 461.95 453.98 459.75 610,440 +0.44(+0.10%)
Dec 01, 2022 462.54 464.70 457.98 459.31 979,498 -0.81(-0.18%)
Nov 30, 2022 449.95 460.42 445.95 460.12 1,404,053 +10.34(+2.30%)
Nov 29, 2022 448.21 452.01 448.21 449.78 509,798 +1.47(+0.33%)
Nov 28, 2022 453.19 454.75 447.29 448.31 738,380 -8.89(-1.94%)
Nov 25, 2022 455.32 457.79 454.54 457.20 280,847 +2.35(+0.52%)
Nov 23, 2022 453.54 457.34 452.66 454.86 549,193 +0.30(+0.07%)
Nov 22, 2022 449.28 454.77 449.07 454.55 597,738 +7.30(+1.63%)
Nov 21, 2022 446.02 448.26 444.90 447.26 430,146 -0.92(-0.21%)
Nov 18, 2022 449.44 450.61 444.05 448.18 510,228 +2.92(+0.66%)
Nov 17, 2022 441.56 445.37 439.85 445.25 722,853 -2.48(-0.55%)
Nov 16, 2022 451.64 451.64 446.79 447.74 626,148 -6.68(-1.47%)
Nov 15, 2022 453.94 458.06 450.79 454.42 1,012,781 +6.98(+1.56%)
Nov 14, 2022 449.66 454.00 447.21 447.43 941,939 -4.41(-0.98%)
Nov 11, 2022 450.50 455.53 450.02 451.84 750,325 +2.58(+0.57%)
Nov 10, 2022 439.91 449.47 439.91 449.26 1,406,462 +24.62(+5.80%)
Nov 09, 2022 430.43 433.03 423.89 424.65 719,688 -9.17(-2.11%)
Nov 08, 2022 433.92 438.36 428.88 433.82 699,004 +0.74(+0.17%)
Nov 07, 2022 431.95 433.43 427.72 433.08 770,462 +3.81(+0.89%)
Nov 04, 2022 428.04 432.49 422.37 429.26 806,251 +7.18(+1.70%)
Nov 03, 2022 417.95 425.07 414.77 422.08 871,646 -1.05(-0.25%)
Nov 02, 2022 434.03 422.94 423.13 852,905 -12.65(-2.90%)
Nov 01, 2022 438.54 439.53 433.35 435.78 1,061,082 +1.78(+0.41%)
Oct 31, 2022 432.52 436.44 431.05 434.00 874,240 -0.27(-0.06%)
Oct 28, 2022 427.23 434.62 424.92 434.27 770,115 +7.76(+1.82%)
Oct 27, 2022 428.50 432.14 426.04 426.50 673,614 -0.02(-0.00%)
Oct 26, 2022 426.79 433.00 424.26 426.52 734,061 +1.08(+0.25%)
Oct 25, 2022 414.94 425.92 414.91 425.45 762,723 +10.43(+2.51%)
Oct 24, 2022 414.80 416.34 410.52 415.02 714,283 +2.71(+0.66%)
Oct 21, 2022 404.88 413.15 401.04 412.31 829,789 +8.34(+2.07%)
Oct 20, 2022 410.90 414.46 402.89 403.97 653,345 -6.28(-1.53%)
Oct 19, 2022 413.89 415.83 406.19 410.25 748,017 -7.24(-1.73%)
Oct 18, 2022 420.14 422.87 414.26 417.49 914,280 +5.98(+1.45%)
Oct 17, 2022 407.50 413.29 407.50 411.51 989,002 +11.04(+2.76%)
Oct 14, 2022 413.38 415.85 400.05 400.47 956,275 -10.05(-2.45%)
Oct 13, 2022 393.92 412.74 390.89 410.52 1,327,568 +8.72(+2.17%)
Oct 12, 2022 404.42 404.57 400.03 401.80 956,535 -2.04(-0.51%)
Oct 11, 2022 401.29 409.20 398.27 403.85 1,184,767 +0.54(+0.13%)
Oct 10, 2022 405.87 406.79 400.39 403.31 588,566 -0.74(-0.18%)
Oct 07, 2022 410.75 411.14 402.22 404.05 730,534 -10.50(-2.53%)
Oct 06, 2022 415.73 419.82 413.16 414.55 842,689 -3.19(-0.76%)
Oct 05, 2022 414.60 419.85 410.71 417.74 1,118,207 -2.47(-0.59%)
Oct 04, 2022 410.86 420.20 410.86 420.22 945,838 +16.05(+3.97%)
Oct 03, 2022 398.04 406.75 394.44 404.17 1,023,140 +11.35(+2.89%)
Sep 30, 2022 395.21 401.67 392.25 392.81 1,336,387 -2.76(-0.70%)
Sep 29, 2022 398.95 399.75 391.39 395.57 1,569,031 -8.24(-2.04%)
Sep 28, 2022 394.85 405.87 393.74 403.82 900,915 +10.66(+2.71%)
Sep 27, 2022 397.05 399.93 389.34 393.16 1,149,996 +0.42(+0.11%)
Sep 26, 2022 396.68 401.74 391.40 392.74 1,070,369 -6.15(-1.54%)
Sep 23, 2022 401.73 402.32 393.77 398.89 1,051,706 -8.54(-2.10%)
Sep 22, 2022 415.63 416.70 406.56 407.43 1,073,112 -9.17(-2.20%)
Sep 21, 2022 424.51 429.06 416.32 416.60 1,113,815 -5.56(-1.32%)
Sep 20, 2022 425.11 425.62 419.34 422.15 685,315 -7.10(-1.65%)
Sep 19, 2022 419.51 429.70 419.49 429.25 701,071 +5.56(+1.31%)
Sep 16, 2022 424.36 425.86 420.01 423.69 954,712 -6.12(-1.42%)
Sep 15, 2022 430.38 436.49 428.09 429.80 727,281 -2.65(-0.61%)
Sep 14, 2022 432.98 433.45 427.60 432.45 645,708 +0.11(+0.02%)
Sep 13, 2022 438.38 440.64 431.12 432.35 756,232 -16.71(-3.72%)
Sep 12, 2022 447.71 451.52 446.59 449.06 787,804 +4.30(+0.97%)
Sep 09, 2022 439.81 445.53 439.80 444.76 718,260 +7.82(+1.79%)
Sep 08, 2022 429.24 437.01 427.56 436.94 678,951 +3.97(+0.92%)
Sep 07, 2022 422.63 433.55 421.99 432.97 549,034 +9.70(+2.29%)
Sep 06, 2022 427.36 427.90 420.34 423.27 983,259 -2.73(-0.64%)
Sep 02, 2022 433.52 435.42 424.19 426.00 898,079 -3.17(-0.74%)
Sep 01, 2022 428.99 429.31 423.54 429.16 872,702 -3.35(-0.77%)
Aug 31, 2022 436.34 437.70 431.93 432.51 510,368 -3.08(-0.71%)
Aug 30, 2022 442.86 443.30 433.89 435.59 637,546 -5.99(-1.36%)
Aug 29, 2022 441.20 445.45 439.71 441.58 531,644 -2.92(-0.66%)
Aug 26, 2022 458.09 458.72 444.48 444.50 592,027 -13.80(-3.01%)
Aug 25, 2022 452.47 458.30 451.94 458.30 578,751 +7.62(+1.69%)
Aug 24, 2022 448.26 452.13 447.18 450.68 346,420 +2.26(+0.50%)
Aug 23, 2022 448.87 453.32 447.63 448.42 631,513 -0.01(-0.00%)
Aug 22, 2022 452.64 452.64 447.70 448.43 598,168 -9.76(-2.13%)
Aug 19, 2022 462.35 462.76 457.03 458.19 681,015 -7.77(-1.67%)
Aug 18, 2022 463.27 466.49 462.43 465.96 436,202 +3.73(+0.81%)
Aug 17, 2022 464.25 465.13 459.28 462.23 463,640 -6.29(-1.34%)
Aug 16, 2022 464.26 470.50 464.26 468.53 447,858 +2.94(+0.63%)
Aug 15, 2022 461.62 466.25 460.70 465.58 842,404 +0.63(+0.14%)
Aug 12, 2022 459.75 464.96 458.67 464.95 426,364 +7.19(+1.57%)
Aug 11, 2022 459.38 463.91 457.39 457.76 662,697 +2.60(+0.57%)
Aug 10, 2022 451.38 455.73 450.74 455.16 557,945 +10.95(+2.46%)
Aug 09, 2022 446.64 447.37 442.66 444.22 575,320 -3.84(-0.86%)
Aug 08, 2022 447.45 452.30 447.02 448.05 496,432 +3.00(+0.67%)
Aug 05, 2022 438.66 445.84 438.50 445.05 554,835 +2.43(+0.55%)
Aug 04, 2022 445.63 445.77 442.40 442.62 428,486 -3.39(-0.76%)
Aug 03, 2022 444.21 447.36 441.99 446.01 658,906 +3.94(+0.89%)
Aug 02, 2022 444.33 447.03 440.76 442.07 741,166 -4.31(-0.96%)
Aug 01, 2022 444.08 448.40 441.31 446.38 1,012,641 -0.29(-0.07%)
Jul 29, 2022 441.93 448.01 440.56 446.67 822,526 +5.90(+1.34%)
Jul 28, 2022 436.42 441.02 431.54 440.77 502,790 +6.80(+1.57%)
Jul 27, 2022 428.02 435.69 427.18 433.97 575,780 +7.99(+1.87%)
Jul 26, 2022 427.29 427.83 424.47 425.99 435,473 -2.45(-0.57%)
Jul 25, 2022 427.30 428.89 423.96 428.44 602,885 +2.68(+0.63%)
Jul 22, 2022 430.80 432.44 423.04 425.76 558,777 -3.95(-0.92%)
Jul 21, 2022 424.50 429.71 422.13 429.71 611,723 +3.53(+0.83%)
Jul 20, 2022 421.68 426.99 420.01 426.18 745,877 +4.35(+1.03%)
Jul 19, 2022 413.52 422.21 413.02 421.83 702,336 +13.37(+3.27%)
Jul 18, 2022 413.54 415.39 407.60 408.45 882,863 -0.91(-0.22%)
Jul 15, 2022 406.71 409.50 401.88 409.36 787,080 +7.78(+1.94%)
Jul 14, 2022 399.10 402.31 396.05 401.58 813,692 -4.10(-1.01%)
Jul 13, 2022 401.73 407.78 399.74 405.68 1,074,768 -1.04(-0.26%)
Jul 12, 2022 406.32 411.74 404.67 406.72 645,974 -0.69(-0.17%)
Jul 11, 2022 409.67 411.22 406.89 407.41 505,066 -4.90(-1.19%)
Jul 08, 2022 412.56 415.44 408.89 412.31 695,427 -1.29(-0.31%)
Jul 07, 2022 408.22 414.47 408.22 413.60 763,448 +8.63(+2.13%)
Jul 06, 2022 406.92 409.49 400.38 404.97 888,500 -2.45(-0.60%)
Jul 05, 2022 401.69 407.55 395.63 407.42 1,033,398 -0.51(-0.12%)
Jul 01, 2022 402.22 408.64 399.11 407.93 907,147 +5.22(+1.30%)
Jun 30, 2022 401.36 407.63 397.52 402.71 1,191,986 -4.11(-1.01%)
Jun 29, 2022 410.14 410.52 403.73 406.82 638,954 -3.07(-0.75%)
Jun 28, 2022 418.23 421.78 409.90 409.89 837,879 -5.96(-1.43%)
Jun 27, 2022 416.03 418.60 412.15 415.85 949,628 +1.50(+0.36%)
Jun 24, 2022 403.66 414.54 403.07 414.35 1,151,570 +14.00(+3.50%)
Jun 23, 2022 399.05 401.05 394.65 400.35 1,242,874 +2.42(+0.61%)
Jun 22, 2022 393.68 400.61 392.87 397.94 762,437 -1.33(-0.33%)
Jun 21, 2022 400.44 402.89 396.86 399.26 876,910 +4.99(+1.26%)
Jun 17, 2022 392.29 397.84 389.62 394.27 1,719,492 +3.57(+0.91%)
Jun 16, 2022 400.74 401.50 388.28 390.71 1,178,769 -19.45(-4.74%)
Jun 15, 2022 409.13 415.30 403.52 410.16 1,397,637 +4.85(+1.20%)
Jun 14, 2022 407.98 409.75 401.40 405.30 1,602,843 -1.72(-0.42%)
Jun 13, 2022 415.37 417.02 405.19 407.02 1,372,642 -19.09(-4.48%)
Jun 10, 2022 431.08 432.42 425.41 426.11 1,195,156 -11.55(-2.64%)
Jun 09, 2022 444.81 445.85 437.65 437.66 855,303 -9.19(-2.06%)
Jun 08, 2022 452.85 453.37 445.59 446.85 665,584 -8.45(-1.86%)
Jun 07, 2022 445.48 455.33 444.80 455.31 842,675 +5.88(+1.31%)
Jun 06, 2022 451.39 452.10 448.01 449.43 778,147 +2.60(+0.58%)
Jun 03, 2022 448.36 448.93 445.18 446.82 699,781 -5.22(-1.15%)
Jun 02, 2022 443.13 452.16 441.77 452.05 902,689 +10.06(+2.27%)
Jun 01, 2022 447.89 448.99 436.46 441.99 656,111 -3.71(-0.83%)
May 31, 2022 448.08 448.95 442.85 445.70 1,877,542 -4.48(-1.00%)
May 27, 2022 442.02 450.25 441.79 450.18 995,012 +10.17(+2.31%)
May 26, 2022 432.80 441.89 432.75 440.01 765,892 +10.03(+2.33%)
May 25, 2022 420.44 431.93 420.17 429.99 861,483 +8.09(+1.92%)
May 24, 2022 423.39 424.64 414.46 421.89 1,000,552 -5.26(-1.23%)
May 23, 2022 426.59 429.11 421.31 427.15 964,280 +4.62(+1.09%)
May 20, 2022 428.23 428.62 412.88 422.53 1,058,658 -1.22(-0.29%)
May 19, 2022 420.35 429.06 420.35 423.75 1,043,084 -0.50(-0.12%)
May 18, 2022 436.14 436.33 422.67 424.26 1,035,925 -16.36(-3.71%)
May 17, 2022 435.18 441.15 432.21 440.62 1,468,806 +12.46(+2.91%)
May 16, 2022 429.02 431.66 424.83 428.16 765,421 -2.47(-0.57%)
May 13, 2022 424.50 433.35 424.48 430.63 894,925 +11.02(+2.63%)
May 12, 2022 413.43 422.54 411.77 419.61 1,460,117 +3.98(+0.96%)
May 11, 2022 423.32 431.30 415.10 415.63 1,521,366 -7.31(-1.73%)
May 10, 2022 429.26 431.74 415.41 422.94 1,658,137 -1.40(-0.33%)
May 09, 2022 432.89 435.06 422.48 424.34 1,634,986 -14.68(-3.34%)
May 06, 2022 442.18 443.75 433.22 439.01 1,950,706 -5.94(-1.33%)
May 05, 2022 457.79 457.79 440.50 444.95 1,411,119 -17.16(-3.71%)
May 04, 2022 450.38 462.43 445.25 462.11 1,328,427 +12.68(+2.82%)
May 03, 2022 445.12 451.66 444.03 449.43 1,254,811 +4.28(+0.96%)
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.