Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simon Property Group (NY: SPG )

151.79 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2019 113.05 113.61 112.42 113.09 1,870,782 +0.55(+0.49%)
Aug 29, 2019 111.62 112.94 111.25 112.55 1,686,441 +1.28(+1.15%)
Aug 28, 2019 110.56 111.45 110.44 111.27 1,607,794 +0.81(+0.74%)
Aug 27, 2019 112.36 112.53 110.42 110.46 2,443,370 -1.15(-1.03%)
Aug 26, 2019 111.62 112.07 110.92 111.60 1,346,357 +0.72(+0.65%)
Aug 23, 2019 112.56 112.89 110.48 110.88 2,301,043 -2.03(-1.80%)
Aug 22, 2019 112.00 113.19 111.20 112.91 1,533,237 +1.00(+0.90%)
Aug 21, 2019 113.15 113.86 111.05 111.91 2,009,170 -0.11(-0.09%)
Aug 20, 2019 113.90 114.34 111.95 112.01 1,706,518 -1.85(-1.63%)
Aug 19, 2019 113.21 114.37 113.02 113.87 1,425,799 +1.03(+0.91%)
Aug 16, 2019 112.61 113.69 111.78 112.84 2,510,971 +0.55(+0.49%)
Aug 15, 2019 113.91 114.80 111.78 112.29 3,815,749 -1.62(-1.42%)
Aug 14, 2019 115.28 115.68 113.07 113.91 3,974,397 -2.43(-2.09%)
Aug 13, 2019 114.62 116.61 114.44 116.34 2,071,059 +1.74(+1.52%)
Aug 12, 2019 115.74 116.08 113.97 114.60 1,842,756 -1.43(-1.23%)
Aug 09, 2019 116.03 116.67 115.18 116.03 1,641,236 -0.15(-0.13%)
Aug 08, 2019 115.13 116.36 114.14 116.18 1,649,905 +1.22(+1.06%)
Aug 07, 2019 114.57 116.11 112.92 114.96 2,394,332 +0.04(+0.04%)
Aug 06, 2019 116.11 116.78 114.68 114.92 2,174,494 -0.97(-0.83%)
Aug 05, 2019 118.31 118.99 114.44 115.88 2,741,191 -3.37(-2.83%)
Aug 02, 2019 117.86 119.87 117.38 119.25 1,487,128 +1.33(+1.12%)
Aug 01, 2019 120.57 120.87 117.83 117.92 3,259,818 -3.53(-2.91%)
Jul 31, 2019 121.68 123.15 120.23 121.46 3,313,928 +1.49(+1.24%)
Jul 30, 2019 119.42 120.37 119.40 119.97 1,850,846 +0.43(+0.36%)
Jul 29, 2019 118.90 120.51 118.90 119.54 1,392,638 +0.98(+0.83%)
Jul 26, 2019 118.94 119.37 117.42 118.56 2,078,721 +0.01(+0.01%)
Jul 25, 2019 119.00 119.66 117.72 118.55 1,534,354 -0.64(-0.53%)
Jul 24, 2019 119.00 119.52 118.34 119.19 1,408,465 +0.69(+0.58%)
Jul 23, 2019 116.74 118.61 116.45 118.50 3,682,704 +2.34(+2.01%)
Jul 22, 2019 117.15 117.54 116.10 116.17 2,140,526 -0.98(-0.84%)
Jul 19, 2019 119.42 119.98 117.00 117.15 2,391,211 -2.21(-1.85%)
Jul 18, 2019 120.08 120.08 118.97 119.36 2,874,550 -0.56(-0.47%)
Jul 17, 2019 121.82 122.13 119.50 119.92 1,482,134 -1.41(-1.16%)
Jul 16, 2019 121.53 122.19 121.08 121.33 1,542,896 -0.43(-0.36%)
Jul 15, 2019 121.72 122.74 121.36 121.76 1,361,733 +0.25(+0.21%)
Jul 12, 2019 121.92 122.08 121.31 121.50 1,128,166 -0.22(-0.18%)
Jul 11, 2019 122.65 123.45 121.10 121.72 1,350,593 -1.00(-0.81%)
Jul 10, 2019 123.70 123.92 122.28 122.72 2,076,798 -0.49(-0.39%)
Jul 09, 2019 122.79 123.76 122.40 123.20 3,623,152 +0.19(+0.15%)
Jul 08, 2019 122.06 123.71 122.06 123.02 2,001,159 +0.99(+0.81%)
Jul 05, 2019 122.64 122.88 120.23 122.03 1,281,740 -1.55(-1.25%)
Jul 03, 2019 121.74 123.67 121.74 123.58 1,481,787 +2.31(+1.90%)
Jul 02, 2019 119.38 121.48 118.76 121.27 2,079,848 +2.48(+2.09%)
Jul 01, 2019 120.32 120.95 118.19 118.79 2,095,549 -0.84(-0.70%)
Jun 28, 2019 120.05 120.79 119.29 119.63 2,082,193 -0.13(-0.11%)
Jun 27, 2019 119.59 120.56 118.82 119.76 1,602,424 +0.50(+0.42%)
Jun 26, 2019 120.94 121.37 118.78 119.27 2,292,778 -1.66(-1.38%)
Jun 25, 2019 121.59 122.91 120.62 120.93 1,537,069 -0.40(-0.33%)
Jun 24, 2019 123.11 123.56 121.03 121.33 1,807,454 -1.54(-1.26%)
Jun 21, 2019 123.41 123.41 121.39 122.88 3,499,079 -0.57(-0.46%)
Jun 20, 2019 123.88 124.45 121.92 123.44 2,300,555 -0.31(-0.25%)
Jun 19, 2019 124.11 124.72 122.08 123.76 1,619,031 -0.64(-0.52%)
Jun 18, 2019 125.59 126.19 124.16 124.40 1,855,165 -0.31(-0.25%)
Jun 17, 2019 122.28 125.04 122.03 124.71 2,425,838 +2.71(+2.22%)
Jun 14, 2019 122.78 123.06 121.74 122.00 1,569,123 -0.67(-0.55%)
Jun 13, 2019 121.80 122.67 121.22 122.67 1,329,948 +0.95(+0.78%)
Jun 12, 2019 122.28 122.61 121.33 121.72 1,428,503 -0.09(-0.07%)
Jun 11, 2019 121.39 122.25 120.76 121.81 1,430,432 +0.96(+0.79%)
Jun 10, 2019 122.70 122.94 120.28 120.85 3,015,129 -1.50(-1.22%)
Jun 07, 2019 123.47 123.56 122.29 122.35 1,164,890 -0.18(-0.15%)
Jun 06, 2019 123.47 123.61 121.65 122.53 1,851,841 -0.99(-0.80%)
Jun 05, 2019 122.40 123.63 121.83 123.52 1,561,662 +2.13(+1.75%)
Jun 04, 2019 121.06 122.11 120.21 121.39 2,273,369 +0.33(+0.27%)
Jun 03, 2019 121.41 121.77 119.58 121.06 2,149,578 -0.31(-0.26%)
May 31, 2019 121.32 121.96 120.34 121.38 3,177,776 -0.72(-0.59%)
May 30, 2019 122.78 123.99 122.08 122.10 2,028,762 -0.68(-0.55%)
May 29, 2019 126.32 126.32 122.18 122.78 2,760,597 -3.09(-2.46%)
May 28, 2019 128.12 128.66 125.80 125.87 3,528,946 -2.43(-1.89%)
May 24, 2019 128.84 129.09 127.48 128.30 1,521,315 -0.11(-0.09%)
May 23, 2019 127.92 129.13 126.60 128.41 2,166,627 -0.15(-0.12%)
May 22, 2019 129.43 129.72 128.27 128.56 2,056,967 -0.84(-0.65%)
May 21, 2019 128.15 129.93 127.56 129.40 2,371,310 +1.68(+1.31%)
May 20, 2019 130.51 130.70 127.28 127.72 1,676,445 -2.92(-2.24%)
May 17, 2019 130.07 131.58 129.83 130.64 2,402,963 -0.64(-0.49%)
May 16, 2019 131.15 132.30 130.83 131.28 1,202,933 +0.27(+0.21%)
May 15, 2019 130.58 131.69 129.69 131.01 1,224,010 +0.56(+0.43%)
May 14, 2019 129.37 130.52 128.63 130.45 1,902,816 +0.93(+0.71%)
May 13, 2019 128.53 130.41 128.49 129.53 1,443,076 -0.16(-0.12%)
May 10, 2019 128.62 130.12 127.45 129.68 1,728,967 +1.07(+0.83%)
May 09, 2019 127.47 128.77 126.45 128.62 1,920,842 +0.69(+0.54%)
May 08, 2019 128.65 129.90 127.77 127.93 1,369,106 -0.88(-0.68%)
May 07, 2019 131.50 132.27 127.77 128.81 2,787,505 -3.02(-2.29%)
May 06, 2019 132.18 132.55 131.24 131.83 1,150,996 -0.96(-0.72%)
May 03, 2019 131.48 133.27 130.70 132.79 1,445,512 +1.19(+0.91%)
May 02, 2019 131.76 132.71 131.05 131.60 2,221,972 +0.04(+0.03%)
May 01, 2019 128.32 132.44 127.50 131.56 3,048,369 +3.00(+2.33%)
Apr 30, 2019 129.45 129.65 124.72 128.56 2,963,480 -1.52(-1.17%)
Apr 29, 2019 132.43 133.15 129.94 130.08 1,598,376 -2.12(-1.60%)
Apr 26, 2019 132.06 132.98 131.37 132.20 1,126,929 +0.56(+0.43%)
Apr 25, 2019 131.30 132.09 130.35 131.64 1,223,383 -0.22(-0.17%)
Apr 24, 2019 131.03 132.67 130.45 131.86 1,119,681 +1.14(+0.87%)
Apr 23, 2019 129.22 131.17 128.76 130.72 1,327,321 +2.15(+1.67%)
Apr 22, 2019 131.45 131.45 127.27 128.57 1,752,370 -3.22(-2.44%)
Apr 18, 2019 131.37 132.73 131.21 131.79 1,375,661 +0.46(+0.35%)
Apr 17, 2019 131.50 132.34 129.80 131.33 2,443,414 +0.27(+0.20%)
Apr 16, 2019 136.30 136.43 130.33 131.07 1,866,655 -5.49(-4.02%)
Apr 15, 2019 137.66 137.85 135.94 136.56 880,158 -0.75(-0.55%)
Apr 12, 2019 136.22 137.32 134.95 137.31 974,123 +0.97(+0.71%)
Apr 11, 2019 136.93 137.96 135.85 136.34 1,178,641 -0.53(-0.39%)
Apr 10, 2019 135.96 136.91 135.19 136.88 955,817 +1.75(+1.29%)
Apr 09, 2019 135.66 135.66 134.73 135.13 958,521 -0.67(-0.49%)
Apr 08, 2019 136.94 137.37 135.45 135.80 842,863 -0.98(-0.72%)
Apr 05, 2019 136.08 137.24 135.60 136.78 1,029,922 +0.70(+0.52%)
Apr 04, 2019 135.85 136.12 134.98 136.08 1,099,239 +0.65(+0.48%)
Apr 03, 2019 135.80 136.34 134.25 135.43 1,163,585 -0.24(-0.17%)
Apr 02, 2019 135.30 135.80 133.20 135.66 1,694,008 +0.27(+0.20%)
Apr 01, 2019 135.21 135.54 133.94 135.40 2,132,920 +0.53(+0.40%)
Mar 29, 2019 136.03 136.13 134.37 134.86 2,179,685 -0.85(-0.63%)
Mar 28, 2019 134.23 135.74 133.70 135.71 1,688,125 +1.66(+1.24%)
Mar 27, 2019 133.55 134.49 133.00 134.05 1,956,978 -0.10(-0.07%)
Mar 26, 2019 132.37 134.25 131.67 134.15 1,494,795 +2.41(+1.83%)
Mar 25, 2019 131.89 132.32 130.76 131.73 998,737 +0.28(+0.21%)
Mar 22, 2019 131.93 133.21 131.39 131.45 1,999,587 -0.43(-0.33%)
Mar 21, 2019 128.50 131.93 127.47 131.88 1,952,655 +3.14(+2.44%)
Mar 20, 2019 128.45 129.71 127.32 128.74 1,886,324 +0.40(+0.31%)
Mar 19, 2019 129.00 129.47 127.97 128.34 1,778,235 -0.69(-0.53%)
Mar 18, 2019 130.44 130.69 128.46 129.03 1,818,440 -1.30(-1.00%)
Mar 15, 2019 132.76 133.26 129.70 130.33 3,551,429 -2.74(-2.06%)
Mar 14, 2019 131.94 133.21 131.32 133.07 2,285,556 +1.22(+0.93%)
Mar 13, 2019 132.52 132.83 131.78 131.85 1,501,106 +0.16(+0.12%)
Mar 12, 2019 130.47 131.93 130.27 131.69 1,479,017 +1.51(+1.16%)
Mar 11, 2019 129.53 130.27 128.13 130.18 1,825,998 +1.23(+0.95%)
Mar 08, 2019 129.53 130.43 128.33 128.95 1,946,219 -0.87(-0.67%)
Mar 07, 2019 130.39 131.46 129.34 129.81 2,117,937 -0.73(-0.56%)
Mar 06, 2019 130.62 131.83 130.33 130.55 2,124,437 -0.01(-0.01%)
Mar 05, 2019 129.86 131.13 129.51 130.56 1,700,285 +0.81(+0.62%)
Mar 04, 2019 131.29 131.29 128.16 129.76 2,469,083 -0.19(-0.15%)
Mar 01, 2019 134.09 134.33 128.72 129.95 3,496,035 -4.14(-3.09%)
Feb 28, 2019 134.09 135.97 133.38 134.09 3,130,190 -0.06(-0.04%)
Feb 27, 2019 135.14 135.37 133.81 134.15 1,681,027 -1.51(-1.11%)
Feb 26, 2019 135.86 136.15 135.03 135.66 1,166,776 -0.01(-0.01%)
Feb 25, 2019 136.46 136.59 135.09 135.67 1,666,741 -0.24(-0.18%)
Feb 22, 2019 135.16 137.09 134.86 135.91 1,701,135 +1.09(+0.81%)
Feb 21, 2019 132.26 134.84 132.12 134.82 2,175,015 +2.17(+1.64%)
Feb 20, 2019 134.53 134.67 131.97 132.65 2,306,452 -2.23(-1.65%)
Feb 19, 2019 135.80 136.23 134.49 134.88 2,101,820 -0.84(-0.62%)
Feb 15, 2019 136.47 136.47 134.63 135.71 2,334,247 -0.30(-0.22%)
Feb 14, 2019 136.22 136.57 134.83 136.01 1,534,988 -0.18(-0.13%)
Feb 13, 2019 134.86 136.56 134.44 136.19 1,731,045 +1.07(+0.79%)
Feb 12, 2019 136.09 136.17 134.39 135.12 2,602,824 -0.51(-0.38%)
Feb 11, 2019 134.68 135.76 134.23 135.63 1,536,399 +0.88(+0.65%)
Feb 08, 2019 135.32 136.46 134.27 134.75 1,862,874 -1.28(-0.94%)
Feb 07, 2019 133.63 136.16 132.76 136.03 2,158,507 +1.46(+1.09%)
Feb 06, 2019 134.68 135.39 133.39 134.57 1,330,025 -0.11(-0.08%)
Feb 05, 2019 133.46 134.79 132.57 134.68 1,807,387 +1.56(+1.17%)
Feb 04, 2019 131.02 133.14 130.71 133.12 2,087,944 +1.95(+1.48%)
Feb 01, 2019 135.10 135.57 129.26 131.17 3,011,613 -2.13(-1.60%)
Jan 31, 2019 132.48 133.52 131.45 133.30 3,476,311 +0.64(+0.48%)
Jan 30, 2019 131.18 133.67 130.77 132.66 3,264,979 +1.50(+1.14%)
Jan 29, 2019 130.37 131.40 130.06 131.16 2,482,751 +0.51(+0.39%)
Jan 28, 2019 129.30 130.86 128.49 130.65 1,957,502 +1.02(+0.78%)
Jan 25, 2019 128.68 129.84 128.48 129.63 1,678,295 +1.35(+1.05%)
Jan 24, 2019 127.36 128.84 126.65 128.29 1,838,207 +0.81(+0.63%)
Jan 23, 2019 126.84 127.56 126.19 127.48 1,775,890 +0.67(+0.53%)
Jan 22, 2019 127.28 127.39 125.78 126.81 1,629,402 -0.51(-0.40%)
Jan 18, 2019 128.47 128.47 126.02 127.33 1,710,128 +0.50(+0.40%)
Jan 17, 2019 126.27 127.27 125.42 126.82 1,616,434 +0.28(+0.22%)
Jan 16, 2019 125.32 126.67 124.80 126.54 1,863,220 +1.22(+0.97%)
Jan 15, 2019 125.04 126.54 124.88 125.33 1,998,731 +0.36(+0.29%)
Jan 14, 2019 125.56 126.20 124.57 124.97 1,494,594 -1.18(-0.93%)
Jan 11, 2019 126.76 126.76 124.85 126.15 2,009,199 -0.73(-0.58%)
Jan 10, 2019 125.35 127.30 124.58 126.88 2,135,931 -0.05(-0.04%)
Jan 09, 2019 127.11 127.31 125.74 126.93 1,397,219 +0.18(+0.14%)
Jan 08, 2019 124.28 127.06 123.44 126.76 2,207,874 +2.96(+2.39%)
Jan 07, 2019 122.85 124.90 122.65 123.80 2,146,485 +1.29(+1.05%)
Jan 04, 2019 121.38 123.59 120.17 122.51 1,442,891 +1.84(+1.52%)
Jan 03, 2019 120.29 122.83 120.26 120.67 2,130,055 -0.10(-0.08%)
Jan 02, 2019 121.76 122.44 119.77 120.78 1,967,242 -2.18(-1.77%)
Dec 31, 2018 123.16 123.40 120.75 122.96 1,674,196 -0.08(-0.07%)
Dec 28, 2018 123.60 124.54 121.45 123.04 1,923,672 +0.56(+0.46%)
Dec 27, 2018 121.15 122.50 119.01 122.47 2,270,158 +0.49(+0.40%)
Dec 26, 2018 117.63 121.98 116.94 121.98 2,107,386 +4.39(+3.73%)
Dec 24, 2018 120.68 121.04 117.53 117.59 1,607,523 -3.09(-2.56%)
Dec 21, 2018 123.00 125.98 120.36 120.68 4,358,867 -2.34(-1.90%)
Dec 20, 2018 125.86 126.08 122.77 123.02 3,148,761 -2.84(-2.26%)
Dec 19, 2018 128.04 128.52 125.12 125.86 2,307,899 -2.23(-1.74%)
Dec 18, 2018 128.86 130.06 126.75 128.09 1,972,189 +0.01(+0.01%)
Dec 17, 2018 133.77 134.23 127.64 128.07 2,310,583 -5.62(-4.20%)
Dec 14, 2018 134.40 135.29 132.75 133.69 2,296,657 -1.03(-0.76%)
Dec 13, 2018 133.92 136.21 133.92 134.72 3,440,387 +1.14(+0.85%)
Dec 12, 2018 137.66 137.77 133.06 133.58 2,306,342 -3.62(-2.64%)
Dec 11, 2018 139.25 140.16 136.69 137.20 2,197,502 +0.99(+0.73%)
Dec 10, 2018 138.30 138.30 134.35 136.21 1,734,941 -1.70(-1.23%)
Dec 07, 2018 139.02 139.16 137.14 137.91 2,010,975 -1.59(-1.14%)
Dec 06, 2018 134.93 139.62 133.56 139.50 3,297,370 +4.07(+3.00%)
Dec 04, 2018 136.92 138.06 135.07 135.43 1,826,669 -1.41(-1.03%)
Dec 03, 2018 136.51 136.86 134.73 136.84 2,181,824 +0.92(+0.68%)
Nov 30, 2018 135.33 136.45 134.44 135.91 4,277,576 +0.80(+0.59%)
Nov 29, 2018 134.66 135.82 133.55 135.12 1,252,722 +0.22(+0.16%)
Nov 28, 2018 133.01 134.91 132.50 134.90 1,775,961 +1.88(+1.41%)
Nov 27, 2018 132.59 133.24 131.54 133.01 2,352,038 +0.73(+0.55%)
Nov 26, 2018 133.86 134.16 132.08 132.28 2,211,673 -1.24(-0.93%)
Nov 23, 2018 133.61 134.35 132.19 133.53 451,817 -0.43(-0.32%)
Nov 21, 2018 133.96 133.96 133.96 0 -0.11(-0.08%)
Nov 20, 2018 135.96 136.53 133.80 134.07 1,671,059 -2.67(-1.95%)
Nov 19, 2018 135.58 136.79 135.02 136.74 1,618,761 +1.28(+0.95%)
Nov 16, 2018 133.51 135.46 132.55 135.46 2,199,107 +1.94(+1.45%)
Nov 15, 2018 134.71 135.28 131.97 133.52 2,364,938 -2.18(-1.61%)
Nov 14, 2018 136.91 137.39 134.83 135.70 1,416,194 -1.06(-0.77%)
Nov 13, 2018 136.64 136.98 135.25 136.76 1,410,619 +0.68(+0.50%)
Nov 12, 2018 136.66 138.42 135.69 136.08 1,265,390 -0.56(-0.41%)
Nov 09, 2018 135.62 136.97 135.24 136.63 1,742,800 +1.01(+0.75%)
Nov 08, 2018 134.82 136.03 134.07 135.62 1,119,959 +0.02(+0.01%)
Nov 07, 2018 133.74 135.69 133.05 135.61 1,400,267 +2.64(+1.98%)
Nov 06, 2018 132.51 133.06 131.07 132.97 1,414,483 +0.35(+0.26%)
Nov 05, 2018 131.20 133.22 131.03 132.62 1,423,046 +1.98(+1.52%)
Nov 02, 2018 131.51 132.15 128.73 130.64 2,007,120 -0.89(-0.68%)
Nov 01, 2018 133.43 134.41 131.41 131.53 1,924,759 -1.36(-1.02%)
Oct 31, 2018 135.93 135.93 132.33 132.89 3,035,003 -3.06(-2.25%)
Oct 30, 2018 132.15 136.29 131.75 135.95 4,315,669 +4.99(+3.81%)
Oct 29, 2018 131.01 132.45 130.17 130.97 2,530,095 +0.80(+0.61%)
Oct 26, 2018 131.12 131.42 129.08 130.17 2,780,057 -0.77(-0.59%)
Oct 25, 2018 128.42 131.44 126.64 130.94 4,168,935 +4.93(+3.91%)
Oct 24, 2018 124.99 127.56 124.91 126.00 3,404,224 +0.95(+0.76%)
Oct 23, 2018 124.25 125.82 123.81 125.05 2,487,879 +0.59(+0.47%)
Oct 22, 2018 126.71 127.49 124.38 124.46 1,671,695 -2.09(-1.65%)
Oct 19, 2018 125.40 127.02 125.40 126.56 2,394,624 +1.20(+0.96%)
Oct 18, 2018 125.09 126.43 124.26 125.35 1,602,827 +0.26(+0.21%)
Oct 17, 2018 126.03 126.87 124.20 125.09 1,575,352 -0.97(-0.77%)
Oct 16, 2018 124.35 126.45 123.61 126.06 1,733,719 +2.22(+1.80%)
Oct 15, 2018 123.47 125.40 123.42 123.84 1,943,718 -0.12(-0.09%)
Oct 12, 2018 124.28 126.41 123.64 123.95 3,335,626 +0.56(+0.46%)
Oct 11, 2018 125.58 125.58 122.98 123.39 4,825,671 -1.61(-1.29%)
Oct 10, 2018 126.00 127.28 124.90 125.00 2,344,181 -1.80(-1.42%)
Oct 09, 2018 126.66 127.93 125.69 126.79 1,654,779 +0.14(+0.11%)
Oct 08, 2018 124.60 127.05 124.34 126.66 2,123,765 +2.63(+2.12%)
Oct 05, 2018 123.46 124.49 122.88 124.03 2,429,425 +1.59(+1.30%)
Oct 04, 2018 124.73 125.32 121.95 122.44 2,693,513 -2.91(-2.32%)
Oct 03, 2018 127.65 128.16 124.11 125.34 1,510,221 -2.14(-1.68%)
Oct 02, 2018 127.84 128.31 127.21 127.48 1,534,246 -0.43(-0.33%)
Oct 01, 2018 128.02 129.13 127.61 127.91 1,596,035 -0.08(-0.06%)
Sep 28, 2018 127.27 128.00 126.64 127.99 2,403,186 +0.93(+0.73%)
Sep 27, 2018 127.41 128.09 126.88 127.06 1,439,945 +0.12(+0.09%)
Sep 26, 2018 128.16 128.92 126.87 126.95 1,561,617 -1.22(-0.95%)
Sep 25, 2018 128.58 129.26 128.06 128.16 1,735,988 +0.23(+0.18%)
Sep 24, 2018 130.62 130.81 127.51 127.93 1,673,265 -2.76(-2.11%)
Sep 21, 2018 130.39 131.83 130.38 130.69 3,125,164 +0.27(+0.20%)
Sep 20, 2018 130.30 131.30 129.05 130.42 1,970,067 +0.22(+0.17%)
Sep 19, 2018 131.71 131.71 129.69 130.20 1,781,954 -1.17(-0.89%)
Sep 18, 2018 132.40 132.78 131.17 131.37 1,912,150 -1.48(-1.11%)
Sep 17, 2018 132.18 133.31 130.84 132.85 1,368,012 +0.70(+0.53%)
Sep 14, 2018 133.55 133.55 130.61 132.15 1,334,444 -1.98(-1.47%)
Sep 13, 2018 134.69 134.71 133.84 134.13 1,723,446 +0.21(+0.16%)
Sep 12, 2018 133.52 134.67 133.01 133.92 2,157,463 +0.46(+0.35%)
Sep 11, 2018 132.42 134.36 132.06 133.46 2,403,958 +1.60(+1.21%)
Sep 10, 2018 132.24 132.93 131.27 131.85 1,200,418 +0.29(+0.22%)
Sep 07, 2018 132.55 132.96 131.27 131.57 1,539,520 -2.05(-1.53%)
Sep 06, 2018 132.85 133.92 132.65 133.62 2,362,106 +1.53(+1.16%)
Sep 05, 2018 131.07 132.93 130.38 132.09 2,816,053 +0.42(+0.32%)
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.