No index for the last six months
date open SNY close SNY high SNY low SNY volume SNY
March 02, 2010 37.11 37.27 37.40 37.00 598 293
March 03, 2010 37.40 37.64 37.87 37.33 1 522 230
March 04, 2010 37.29 37.23 37.40 37.00 1 019 170
March 05, 2010 37.48 38.14 38.14 37.33 1 159 880
March 08, 2010 38.20 38.15 38.28 37.92 1 334 540
March 09, 2010 38.06 38.18 38.31 38.03 634 101
March 10, 2010 38.12 38.27 38.49 38.11 758 701
March 11, 2010 38.06 38.19 38.19 37.78 858 522
March 12, 2010 38.33 38.04 38.33 37.85 1 365 330
March 15, 2010 38.35 38.56 38.60 38.14 1 699 920
March 16, 2010 38.91 39.44 39.48 38.84 1 350 170
March 17, 2010 38.95 38.88 39.06 38.70 1 312 110
March 18, 2010 38.77 38.71 38.91 38.31 1 102 640
March 19, 2010 38.37 38.45 38.57 38.00 1 687 000
March 22, 2010 37.20 38.19 38.26 37.20 2 339 430
March 23, 2010 37.86 38.15 38.19 37.79 2 216 510
March 24, 2010 37.27 37.28 37.46 37.20 2 643 400
March 25, 2010 37.53 37.49 37.77 37.41 2 160 060
March 26, 2010 37.32 37.33 37.46 37.04 1 703 740
March 29, 2010 37.18 37.37 37.45 37.12 1 384 080
March 30, 2010 37.46 37.24 37.59 37.11 1 415 810
March 31, 2010 37.12 37.36 37.54 37.02 1 686 420
April 01, 2010 37.52 37.44 37.63 37.26 1 950 080
April 05, 2010 37.55 37.20 37.55 37.16 901 386
April 06, 2010 36.51 36.83 36.90 36.44 2 696 080
April 07, 2010 36.80 36.91 37.01 36.75 2 458 550
April 08, 2010 36.64 36.79 36.85 36.54 1 102 550
April 09, 2010 37.14 37.37 37.46 37.08 1 676 490
April 12, 2010 37.64 37.49 37.72 37.47 1 217 360
April 13, 2010 37.48 37.32 37.52 37.10 1 239 230
April 14, 2010 37.45 37.50 37.61 37.34 1 247 510
April 15, 2010 37.30 37.35 37.48 37.21 1 150 530
April 16, 2010 36.96 36.71 37.22 36.45 4 622 370
April 19, 2010 36.23 36.66 36.68 36.20 2 058 560
April 20, 2010 36.56 36.62 36.76 36.48 2 713 840
April 21, 2010 36.39 36.24 36.49 36.08 1 594 800
April 22, 2010 36.01 36.00 36.01 35.61 1 964 120
April 23, 2010 35.59 36.13 36.20 35.46 1 855 750
April 26, 2010 36.00 36.10 36.25 36.00 1 597 760
April 27, 2010 35.30 34.55 35.66 34.45 4 230 700
April 28, 2010 34.37 34.53 34.71 34.11 5 648 150
April 29, 2010 33.72 34.13 34.33 33.65 4 591 020
April 30, 2010 34.39 34.11 34.45 34.02 1 739 010
May 03, 2010 33.85 34.15 34.19 33.82 2 341 480
May 04, 2010 33.33 33.23 33.53 32.88 8 199 280
May 05, 2010 32.60 32.75 33.12 32.58 8 639 050
May 06, 2010 32.10 31.77 32.38 30.50 7 441 700
May 07, 2010 31.51 30.90 31.85 30.38 9 052 860
May 10, 2010 33.06 33.06 33.27 32.64 4 906 490
May 11, 2010 32.36 32.45 32.91 32.27 3 384 000
May 12, 2010 32.77 32.94 33.18 32.68 3 795 580
May 13, 2010 32.41 32.39 32.73 32.29 3 688 760
May 14, 2010 32.12 31.51 32.20 31.25 4 730 590
May 17, 2010 30.13 29.98 30.19 29.41 4 248 390
May 18, 2010 30.19 29.70 30.26 29.70 3 350 150
May 19, 2010 29.70 29.97 30.01 29.30 4 150 600
May 20, 2010 29.30 29.24 29.73 28.81 6 129 100
May 21, 2010 28.82 29.41 29.54 28.74 4 122 670
May 24, 2010 29.05 28.91 29.27 28.85 2 983 350
May 25, 2010 28.23 28.95 28.98 28.01 7 453 170
May 26, 2010 29.10 28.55 29.35 28.50 3 874 130
May 27, 2010 29.74 30.28 30.29 29.52 3 900 320
May 28, 2010 30.41 29.91 30.44 29.82 3 705 770
June 01, 2010 29.73 29.76 30.55 29.64 3 601 330
June 02, 2010 30.03 30.52 30.54 29.83 2 685 910
June 03, 2010 30.94 30.63 30.99 30.38 2 725 080
June 04, 2010 29.56 29.06 29.73 28.97 2 902 920
June 07, 2010 28.83 28.47 29.05 28.47 2 642 610
June 08, 2010 28.51 28.72 28.87 28.34 3 519 860
June 09, 2010 28.98 28.78 29.28 28.71 2 483 060
June 10, 2010 29.65 29.86 30.11 29.52 2 645 850
June 11, 2010 29.75 30.06 30.15 29.70 2 984 350
June 14, 2010 30.90 30.79 31.16 30.76 2 489 940
June 15, 2010 31.19 31.56 31.56 31.04 2 644 330
June 16, 2010 31.52 31.84 31.88 31.36 2 483 850
June 17, 2010 31.84 31.72 31.92 31.42 2 133 930
June 18, 2010 30.60 30.44 30.74 30.30 5 189 670
June 21, 2010 30.84 30.53 30.99 30.38 3 626 900
June 22, 2010 31.06 30.78 31.17 30.69 2 997 240
June 23, 2010 31.00 30.97 31.11 30.58 2 431 360
June 24, 2010 30.74 30.46 30.81 30.28 2 277 060
June 25, 2010 30.11 30.30 30.42 29.97 2 029 700
June 28, 2010 30.57 30.55 30.88 30.44 2 564 470
June 29, 2010 29.99 29.75 29.99 29.54 2 439 560
June 30, 2010 29.96 30.06 30.46 29.91 2 587 890
July 01, 2010 30.07 30.38 30.47 29.84 3 669 570
July 02, 2010 29.73 29.40 29.81 29.26 3 542 980
July 06, 2010 29.71 29.47 29.82 29.30 5 430 350
July 07, 2010 29.35 29.84 29.89 29.32 4 097 220
July 08, 2010 30.16 30.14 30.20 29.77 4 786 920
July 09, 2010 30.07 30.31 30.35 29.95 2 002 160
July 12, 2010 30.16 30.39 30.45 30.10 1 642 940
July 13, 2010 30.79 30.98 31.03 30.73 2 322 790
July 14, 2010 31.21 31.29 31.36 30.98 1 854 480
July 15, 2010 31.70 31.60 31.71 31.26 1 950 560
July 16, 2010 31.34 30.64 31.42 30.56 1 900 110
July 19, 2010 31.25 31.12 31.38 31.01 1 724 600
July 20, 2010 30.19 30.70 30.70 30.16 1 778 140
July 21, 2010 30.38 29.75 30.39 29.64 2 551 240
July 22, 2010 30.39 30.64 30.92 30.38 2 536 600
July 23, 2010 30.06 29.35 30.27 28.83 12 085 000
July 26, 2010 29.45 29.82 29.88 29.25 4 139 280
July 27, 2010 29.26 29.51 29.57 29.17 4 714 680
July 28, 2010 29.62 29.47 29.68 29.31 2 174 720
July 29, 2010 29.75 29.28 30.00 29.13 3 207 740
July 30, 2010 28.84 29.14 29.26 28.73 2 506 250
Aug 02, 2010 29.60 29.83 30.00 29.59 2 634 100
Aug 03, 2010 30.01 30.17 30.33 29.82 4 284 220
Aug 04, 2010 30.39 30.58 30.64 30.33 2 272 000
Aug 05, 2010 30.38 30.51 30.52 30.28 2 092 290
Aug 06, 2010 30.12 30.37 30.42 29.98 2 113 530
Aug 09, 2010 30.59 30.56 30.63 30.45 1 148 830
Aug 10, 2010 30.49 30.68 30.77 30.15 1 232 210
Aug 11, 2010 29.69 29.38 29.70 29.25 2 483 410
Aug 12, 2010 29.02 29.15 29.29 28.98 2 091 410
Aug 13, 2010 28.80 28.64 28.89 28.53 2 591 980
Aug 16, 2010 28.45 28.75 28.94 28.37 1 916 980
Aug 17, 2010 29.14 29.02 29.21 28.93 1 721 120
Aug 18, 2010 29.49 29.51 29.74 29.20 2 063 640
Aug 19, 2010 29.43 28.91 29.46 28.75 2 172 980
Aug 20, 2010 28.76 28.79 28.81 28.52 1 372 160
Aug 23, 2010 29.10 28.99 29.33 28.96 1 594 830
Aug 24, 2010 28.34 28.30 28.48 28.17 2 890 810
Aug 25, 2010 28.27 28.38 28.47 28.03 1 290 470
Aug 26, 2010 28.35 28.26 28.57 28.20 2 063 210
Aug 27, 2010 28.69 28.92 28.97 28.26 1 927 540
Aug 30, 2010 28.94 28.63 29.11 28.59 1 968 300
Aug 31, 2010 28.55 28.61 28.84 28.49 1 250 090
Sept 01, 2010 29.65 29.70 29.94 29.55 2 384 210