Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 232.14 232.28 229.75 230.76 6,079,522 +0.72(+0.31%)
Jan 30, 2018 230.79 231.52 229.57 230.04 10,653,744 -3.12(-1.34%)
Jan 29, 2018 234.40 234.70 233.12 233.16 5,212,962 -1.54(-0.66%)
Jan 26, 2018 233.30 234.72 233.06 234.71 4,375,099 +1.91(+0.82%)
Jan 25, 2018 232.65 233.36 231.62 232.80 6,703,830 +1.04(+0.45%)
Jan 24, 2018 232.14 232.81 230.26 231.76 8,048,812 +0.62(+0.27%)
Jan 23, 2018 231.10 231.51 230.61 231.14 3,943,818 -0.10(-0.04%)
Jan 22, 2018 229.22 231.26 229.16 231.24 3,788,352 +1.27(+0.55%)
Jan 19, 2018 229.53 229.97 228.84 229.97 4,597,013 +0.46(+0.20%)
Jan 18, 2018 230.46 230.51 228.81 229.50 5,499,681 -0.81(-0.35%)
Jan 17, 2018 228.71 230.41 228.08 230.31 6,948,093 +2.88(+1.27%)
Jan 16, 2018 229.60 229.87 226.64 227.43 9,179,628 -0.09(-0.04%)
Jan 12, 2018 227.52 227.52 227.52 0 +2.03(+0.90%)
Jan 11, 2018 224.07 225.54 223.94 225.49 3,126,498 +1.76(+0.78%)
Jan 10, 2018 224.01 222.70 223.73 2,661,141 -0.18(-0.08%)
Jan 09, 2018 223.36 224.32 222.94 223.91 5,687,226 +1.09(+0.49%)
Jan 08, 2018 222.97 223.16 222.53 222.82 4,361,116 -0.12(-0.05%)
Jan 05, 2018 221.76 223.06 221.40 222.94 3,796,536 +1.87(+0.85%)
Jan 04, 2018 220.50 221.35 220.21 221.07 5,585,462 +1.46(+0.66%)
Jan 03, 2018 219.06 219.85 218.84 219.61 6,265,831 +0.82(+0.37%)
Jan 02, 2018 219.08 219.08 218.09 218.79 5,049,784 +0.56(+0.26%)
Dec 29, 2017 218.23 218.23 218.23 0 -0.66(-0.30%)
Dec 28, 2017 218.72 218.94 218.57 218.89 3,109,437 +0.57(+0.26%)
Dec 27, 2017 218.03 218.50 217.98 218.32 3,321,783 +0.20(+0.09%)
Dec 26, 2017 217.84 218.41 217.79 218.12 2,444,647 -0.13(-0.06%)
Dec 22, 2017 218.41 218.43 217.87 218.25 2,093,678 -0.23(-0.10%)
Dec 21, 2017 218.54 219.02 218.26 218.48 2,772,453 +0.52(+0.24%)
Dec 20, 2017 219.07 219.13 217.68 217.96 2,720,130 -0.29(-0.13%)
Dec 19, 2017 219.05 219.08 217.84 218.25 3,142,407 -0.34(-0.16%)
Dec 18, 2017 218.78 219.25 218.36 218.59 3,719,295 +1.36(+0.63%)
Dec 15, 2017 217.20 217.63 216.85 217.23 6,645,971 +1.09(+0.51%)
Dec 14, 2017 217.30 217.46 216.05 216.14 5,353,496 -0.64(-0.30%)
Dec 13, 2017 216.24 217.39 216.21 216.78 4,258,597 +0.76(+0.35%)
Dec 12, 2017 215.57 216.40 215.51 216.02 3,723,000 +1.12(+0.52%)
Dec 11, 2017 214.55 214.96 214.32 214.91 2,109,215 +0.48(+0.23%)
Dec 08, 2017 214.04 214.43 213.51 214.42 3,072,585 +1.11(+0.52%)
Dec 07, 2017 212.30 213.76 212.21 213.31 3,082,130 +0.65(+0.31%)
Dec 06, 2017 213.45 212.63 212.66 4,516,662 -0.34(-0.16%)
Dec 05, 2017 214.56 214.57 212.79 213.00 5,589,246 -0.97(-0.45%)
Dec 04, 2017 215.65 215.82 213.94 213.97 7,436,512 +0.58(+0.27%)
Dec 01, 2017 214.00 214.26 211.57 213.39 11,103,514 -0.34(-0.16%)
Nov 30, 2017 211.83 214.31 211.60 213.74 7,470,428 +3.01(+1.43%)
Nov 29, 2017 210.49 210.93 210.15 210.72 3,832,813 +0.95(+0.45%)
Nov 28, 2017 208.00 209.86 207.92 209.78 5,491,468 +2.30(+1.11%)
Nov 27, 2017 207.28 207.96 207.18 207.48 2,643,901 +0.23(+0.11%)
Nov 24, 2017 207.33 207.60 207.20 207.25 1,631,012 +0.26(+0.13%)
Nov 22, 2017 207.77 207.77 206.79 206.98 3,250,324 -0.49(-0.24%)
Nov 21, 2017 206.98 207.71 206.92 207.48 3,124,070 +1.39(+0.67%)
Nov 20, 2017 205.66 206.28 205.44 206.09 2,336,600 +0.67(+0.33%)
Nov 17, 2017 205.75 205.93 205.39 205.42 3,957,627 -0.84(-0.41%)
Nov 16, 2017 205.66 206.58 205.63 206.26 3,325,918 +1.71(+0.84%)
Nov 15, 2017 204.72 205.17 204.28 204.55 3,212,595 -1.16(-0.56%)
Nov 14, 2017 205.44 205.77 204.50 205.71 2,901,547 -0.33(-0.16%)
Nov 13, 2017 205.16 206.15 205.14 206.04 2,779,738 +0.20(+0.10%)
Nov 10, 2017 205.86 206.05 205.55 205.84 2,855,234 -0.25(-0.12%)
Nov 09, 2017 205.89 206.59 204.72 206.09 4,810,762 -0.65(-0.31%)
Nov 08, 2017 206.66 206.88 206.31 206.74 1,740,085 +0.03(+0.02%)
Nov 07, 2017 206.96 207.11 206.07 206.71 2,716,948 +0.01(+0.00%)
Nov 06, 2017 206.54 206.86 206.42 206.70 2,902,498 +0.20(+0.10%)
Nov 03, 2017 206.66 206.68 206.02 206.50 2,931,977 +0.19(+0.09%)
Nov 02, 2017 205.65 206.49 204.87 206.31 2,800,490 +0.68(+0.33%)
Nov 01, 2017 205.99 206.36 205.22 205.63 3,046,245 +0.49(+0.24%)
Oct 31, 2017 205.15 205.38 204.76 205.14 2,017,701 +0.26(+0.13%)
Oct 30, 2017 205.04 205.59 204.72 204.87 3,043,441 -0.74(-0.36%)
Oct 27, 2017 205.42 205.75 204.90 205.61 3,353,182 +0.28(+0.14%)
Oct 26, 2017 205.38 205.83 205.24 205.33 2,935,447 +0.61(+0.30%)
Oct 25, 2017 205.86 205.86 204.01 204.72 4,339,736 -0.99(-0.48%)
Oct 24, 2017 205.56 206.08 205.43 205.72 3,758,552 +1.44(+0.70%)
Oct 23, 2017 205.09 205.09 204.24 204.28 2,641,659 -0.42(-0.21%)
Oct 20, 2017 204.12 204.70 203.61 204.70 3,730,628 +1.46(+0.72%)
Oct 19, 2017 202.53 203.25 202.25 203.24 2,597,985 +0.17(+0.08%)
Oct 18, 2017 202.67 203.26 202.59 203.07 3,098,132 +1.41(+0.70%)
Oct 17, 2017 201.54 201.76 201.37 201.66 2,092,467 +0.35(+0.17%)
Oct 16, 2017 200.97 201.38 200.75 201.31 2,704,821 +0.63(+0.31%)
Oct 13, 2017 200.66 200.89 200.48 200.68 1,988,163 +0.35(+0.17%)
Oct 12, 2017 200.47 200.75 200.17 200.33 1,483,112 -0.25(-0.12%)
Oct 11, 2017 200.32 200.60 200.19 200.57 1,617,960 +0.31(+0.15%)
Oct 10, 2017 200.22 200.41 199.72 200.26 1,615,499 +0.64(+0.32%)
Oct 09, 2017 199.94 200.00 199.46 199.62 1,146,403 -0.02(-0.01%)
Oct 06, 2017 199.46 199.71 199.36 199.64 2,382,484 -0.08(-0.04%)
Oct 05, 2017 198.82 199.74 198.67 199.72 2,572,171 +1.08(+0.54%)
Oct 04, 2017 198.62 198.88 198.44 198.64 1,991,326 +0.15(+0.08%)
Oct 03, 2017 198.05 198.53 197.94 198.49 2,856,376 +0.88(+0.44%)
Oct 02, 2017 196.69 197.75 196.54 197.62 2,975,790 +1.25(+0.63%)
Sep 29, 2017 195.99 196.41 195.76 196.37 2,753,518 +0.19(+0.10%)
Sep 28, 2017 195.62 196.32 195.39 196.18 1,667,434 +0.42(+0.22%)
Sep 27, 2017 196.00 196.10 195.08 195.75 2,714,192 +0.38(+0.19%)
Sep 26, 2017 195.70 196.09 195.32 195.38 1,497,104 -0.11(-0.06%)
Sep 25, 2017 195.75 196.03 194.76 195.49 3,241,824 -0.33(-0.17%)
Sep 22, 2017 195.84 196.05 195.49 195.82 2,790,695 -0.24(-0.12%)
Sep 21, 2017 196.44 196.50 195.99 196.06 1,984,804 -0.38(-0.19%)
Sep 20, 2017 196.15 196.48 195.60 196.44 2,074,133 +0.28(+0.14%)
Sep 19, 2017 195.97 196.24 195.86 196.16 2,328,356 +0.37(+0.19%)
Sep 18, 2017 195.58 195.99 195.36 195.79 2,082,696 +0.62(+0.32%)
Sep 15, 2017 194.89 195.27 194.69 195.17 2,710,097 +0.52(+0.27%)
Sep 14, 2017 194.06 194.75 194.04 194.65 2,162,800 +0.49(+0.25%)
Sep 13, 2017 193.80 194.19 193.67 194.16 1,965,409 +0.30(+0.15%)
Sep 12, 2017 193.78 193.99 193.56 193.86 2,367,962 +0.58(+0.30%)
Sep 11, 2017 192.25 193.40 192.25 193.28 3,448,484 +2.21(+1.15%)
Sep 08, 2017 190.53 191.45 190.45 191.08 2,439,358 +0.11(+0.06%)
Sep 07, 2017 191.28 191.50 190.59 190.97 2,264,605 -0.12(-0.06%)
Sep 06, 2017 191.34 191.41 191.01 191.09 2,187,747 +0.51(+0.27%)
Sep 05, 2017 192.21 192.21 190.15 190.58 4,372,774 -1.97(-1.02%)
Sep 01, 2017 192.73 192.98 192.47 192.55 2,455,832 +0.35(+0.18%)
Aug 31, 2017 192.21 192.52 191.85 192.20 2,480,140 +0.52(+0.27%)
Aug 30, 2017 191.53 191.88 191.21 191.68 2,060,575 +0.30(+0.16%)
Aug 29, 2017 189.71 191.53 189.66 191.38 2,298,946 +0.57(+0.30%)
Aug 28, 2017 191.31 191.38 190.46 190.82 1,626,183 -0.09(-0.05%)
Aug 25, 2017 191.10 191.68 190.87 190.90 2,710,601 +0.33(+0.17%)
Aug 24, 2017 191.35 191.35 190.40 190.57 2,209,312 -0.23(-0.12%)
Aug 23, 2017 190.88 191.27 190.73 190.80 4,179,520 -0.67(-0.35%)
Aug 22, 2017 190.35 191.61 190.26 191.47 2,767,650 +1.71(+0.90%)
Aug 21, 2017 189.52 189.92 188.88 189.77 3,959,897 +0.18(+0.10%)
Aug 18, 2017 189.98 190.57 189.25 189.58 5,103,729 -0.66(-0.35%)
Aug 17, 2017 192.15 192.21 190.20 190.24 4,046,458 -2.32(-1.21%)
Aug 16, 2017 192.76 193.11 192.40 192.56 2,834,447 +0.27(+0.14%)
Aug 15, 2017 192.66 192.66 192.03 192.29 2,101,632 +0.17(+0.09%)
Aug 14, 2017 192.05 192.40 191.99 192.13 2,982,377 +1.11(+0.58%)
Aug 11, 2017 191.07 191.47 190.86 191.02 5,661,073 +0.09(+0.05%)
Aug 10, 2017 191.99 192.06 190.89 190.93 8,967,265 -1.66(-0.86%)
Aug 09, 2017 192.44 192.69 192.12 192.59 4,070,665 -0.17(-0.09%)
Aug 08, 2017 192.85 193.62 192.54 192.75 4,146,566 -0.14(-0.07%)
Aug 07, 2017 192.81 193.01 192.68 192.90 2,178,221 +0.25(+0.13%)
Aug 04, 2017 192.71 192.74 192.18 192.65 2,149,790 +0.45(+0.23%)
Aug 03, 2017 192.09 192.35 191.91 192.20 2,857,645 +0.15(+0.08%)
Aug 02, 2017 192.00 192.27 191.66 192.06 3,506,858 +0.45(+0.24%)
Aug 01, 2017 191.93 191.98 191.41 191.60 2,641,424 +0.59(+0.31%)
Jul 31, 2017 190.97 191.31 190.83 191.02 2,019,960 +0.59(+0.31%)
Jul 28, 2017 190.00 190.54 189.79 190.42 2,639,096 +0.26(+0.14%)
Jul 27, 2017 189.78 190.19 189.21 190.16 3,666,511 +0.79(+0.42%)
Jul 26, 2017 189.37 189.67 189.15 189.37 2,336,779 +0.83(+0.44%)
Jul 25, 2017 189.09 189.11 188.21 188.54 2,202,920 +0.67(+0.36%)
Jul 24, 2017 188.23 188.23 187.51 187.86 1,671,081 -0.38(-0.20%)
Jul 21, 2017 187.95 188.26 187.57 188.25 2,545,970 -0.37(-0.20%)
Jul 20, 2017 188.95 188.96 188.24 188.62 1,570,579 -0.11(-0.06%)
Jul 19, 2017 188.36 188.75 188.17 188.73 2,046,959 +0.54(+0.29%)
Jul 18, 2017 188.16 188.29 187.26 188.19 2,576,065 -0.45(-0.24%)
Jul 17, 2017 188.73 188.88 188.49 188.65 2,625,943 -0.03(-0.02%)
Jul 14, 2017 189.05 187.68 188.68 2,745,613 +0.70(+0.37%)
Jul 13, 2017 187.84 188.07 187.58 187.98 1,819,200 +0.20(+0.11%)
Jul 12, 2017 187.56 188.19 187.48 187.78 2,410,830 +1.09(+0.58%)
Jul 11, 2017 186.63 186.97 185.56 186.69 1,808,231 -0.01(-0.00%)
Jul 10, 2017 186.43 187.01 186.39 186.70 1,325,639 -0.05(-0.03%)
Jul 07, 2017 186.31 186.85 186.20 186.75 1,520,428 +0.79(+0.43%)
Jul 06, 2017 186.79 186.92 185.78 185.96 2,634,881 -1.26(-0.67%)
Jul 05, 2017 187.35 187.43 186.56 187.21 2,062,139 +0.08(+0.04%)
Jul 03, 2017 186.66 187.90 186.60 187.13 2,447,127 +1.09(+0.59%)
Jun 30, 2017 185.97 186.70 185.81 186.04 2,540,550 +0.55(+0.30%)
Jun 29, 2017 187.16 187.19 184.70 185.50 5,005,374 -1.42(-0.76%)
Jun 28, 2017 185.77 187.15 186.34 186.92 5,379,816 +1.14(+0.62%)
Jun 27, 2017 186.46 186.82 185.72 185.77 2,271,099 -0.82(-0.44%)
Jun 26, 2017 186.96 187.37 186.30 186.59 2,224,023 +0.11(+0.06%)
Jun 23, 2017 186.22 186.66 185.89 186.48 1,543,692 +0.01(+0.00%)
Jun 22, 2017 186.78 186.96 186.41 186.47 3,091,321 -0.14(-0.08%)
Jun 21, 2017 187.28 187.29 186.39 186.61 2,440,619 -0.44(-0.24%)
Jun 20, 2017 187.48 187.64 187.03 187.06 2,019,705 -0.45(-0.24%)
Jun 19, 2017 187.02 187.59 186.78 187.51 2,410,777 +1.19(+0.64%)
Jun 16, 2017 186.12 186.34 185.68 186.32 2,718,697 +0.23(+0.12%)
Jun 15, 2017 185.40 186.19 185.28 186.09 2,953,072 -0.13(-0.07%)
Jun 14, 2017 186.17 186.36 185.47 186.22 6,225,736 +0.41(+0.22%)
Jun 13, 2017 185.32 185.83 185.28 185.81 2,786,755 +0.84(+0.46%)
Jun 12, 2017 185.02 185.30 184.52 184.97 4,228,345 -0.24(-0.13%)
Jun 09, 2017 184.75 185.55 184.26 185.21 4,904,492 +0.71(+0.38%)
Jun 08, 2017 184.29 185.23 184.09 184.50 2,331,422 +0.12(+0.07%)
Jun 07, 2017 184.35 184.55 183.87 184.38 1,775,121 +0.30(+0.17%)
Jun 06, 2017 184.04 184.43 183.90 184.07 2,405,688 -0.43(-0.23%)
Jun 05, 2017 184.50 184.80 184.31 184.50 2,208,166 -0.04(-0.02%)
Jun 02, 2017 184.14 184.81 183.99 184.54 2,657,164 +0.44(+0.24%)
Jun 01, 2017 183.12 184.10 182.80 184.10 2,098,534 +1.22(+0.67%)
May 31, 2017 183.24 183.24 182.29 182.88 1,811,459 -0.18(-0.10%)
May 30, 2017 183.06 183.33 182.85 183.06 1,224,108 -0.29(-0.16%)
May 26, 2017 183.35 183.51 183.16 183.35 1,323,020 -0.03(-0.02%)
May 25, 2017 183.33 183.68 183.14 183.38 2,524,234 +0.66(+0.36%)
May 24, 2017 182.29 182.84 182.07 182.72 3,999,606 +0.61(+0.33%)
May 23, 2017 182.10 182.31 181.74 182.11 3,970,261 +0.41(+0.23%)
May 22, 2017 181.42 181.90 181.42 181.70 2,578,828 +0.77(+0.42%)
May 19, 2017 180.05 181.41 179.90 180.94 5,618,415 +1.23(+0.69%)
May 18, 2017 178.90 180.57 178.78 179.70 7,662,620 +0.43(+0.24%)
May 17, 2017 180.71 181.12 179.19 179.28 6,583,424 -3.02(-1.66%)
May 16, 2017 182.62 182.74 181.87 182.30 2,001,136 +0.02(+0.01%)
May 15, 2017 181.82 182.46 181.82 182.28 2,094,314 +0.80(+0.44%)
May 12, 2017 181.45 181.72 181.32 181.48 1,814,455 -0.23(-0.13%)
May 11, 2017 181.60 181.87 180.69 181.72 3,561,695 -0.17(-0.10%)
May 10, 2017 181.64 182.18 181.39 181.89 1,605,724 -0.12(-0.07%)
May 09, 2017 182.46 182.62 181.67 182.01 1,807,674 -0.26(-0.14%)
May 08, 2017 182.08 182.36 181.94 182.27 2,661,580 +0.13(+0.07%)
May 05, 2017 181.53 182.15 181.27 182.14 1,927,661 +0.50(+0.28%)
May 04, 2017 182.04 182.04 180.78 181.64 3,040,563 -0.03(-0.01%)
May 03, 2017 181.88 181.01 181.67 2,105,449 +0.08(+0.04%)
May 02, 2017 181.56 181.74 181.26 181.59 1,565,835 +0.18(+0.10%)
May 01, 2017 181.90 181.90 181.21 181.41 2,172,072 -0.14(-0.08%)
Apr 28, 2017 182.02 182.02 181.45 181.54 2,227,358 -0.42(-0.23%)
Apr 27, 2017 182.11 182.14 181.53 181.96 2,247,091 +0.08(+0.04%)
Apr 26, 2017 182.18 182.72 181.86 181.88 3,298,096 -0.18(-0.10%)
Apr 25, 2017 181.43 182.32 181.34 182.06 4,010,984 +2.00(+1.11%)
Apr 24, 2017 180.02 180.28 179.76 180.07 3,708,265 +1.85(+1.04%)
Apr 21, 2017 178.44 178.63 177.80 178.22 3,495,148 -0.23(-0.13%)
Apr 20, 2017 177.28 178.89 177.12 178.45 4,465,213 +1.60(+0.91%)
Apr 19, 2017 178.07 178.10 176.66 176.85 4,156,701 -1.07(-0.60%)
Apr 18, 2017 178.16 178.55 177.34 177.91 2,877,732 -0.95(-0.53%)
Apr 17, 2017 177.78 178.94 177.72 178.86 2,605,451 +1.56(+0.88%)
Apr 13, 2017 178.14 178.66 177.29 177.30 4,155,681 -1.13(-0.63%)
Apr 12, 2017 178.97 178.97 178.15 178.43 2,502,771 -0.57(-0.32%)
Apr 11, 2017 178.90 179.08 177.79 179.00 4,047,641 -0.05(-0.03%)
Apr 10, 2017 179.14 179.86 178.67 179.05 2,760,782 +0.01(+0.00%)
Apr 07, 2017 178.88 179.64 178.62 179.04 3,007,678 -0.06(-0.03%)
Apr 06, 2017 179.10 179.83 178.65 179.10 3,673,282 +0.16(+0.09%)
Apr 05, 2017 180.09 181.01 178.85 178.94 4,737,990 -0.34(-0.19%)
Apr 04, 2017 178.73 179.38 178.55 179.28 2,944,367 +0.35(+0.19%)
Apr 03, 2017 179.16 179.26 177.74 178.93 5,112,905 -0.08(-0.04%)
Mar 31, 2017 179.34 179.52 178.97 179.01 4,817,769 -0.54(-0.30%)
Mar 30, 2017 178.97 179.80 178.84 179.54 3,284,281 +0.56(+0.32%)
Mar 29, 2017 179.17 179.20 178.67 178.98 2,678,120 -0.38(-0.21%)
Mar 28, 2017 177.91 179.64 177.77 179.36 4,077,703 +1.32(+0.74%)
Mar 27, 2017 177.13 178.28 176.81 178.04 5,255,471 -0.45(-0.25%)
Mar 24, 2017 179.21 179.49 177.84 178.49 4,671,533 -0.49(-0.27%)
Mar 23, 2017 178.74 179.84 178.63 178.98 4,425,559 -0.09(-0.05%)
Mar 22, 2017 178.68 179.21 178.28 179.07 4,493,045 +0.05(+0.03%)
Mar 21, 2017 181.60 181.69 178.93 179.01 7,137,203 -2.14(-1.18%)
Mar 20, 2017 181.18 181.55 180.93 181.15 3,813,206 -0.04(-0.02%)
Mar 17, 2017 181.77 181.77 181.17 181.19 3,311,973 -0.15(-0.08%)
Mar 16, 2017 181.97 181.97 181.00 181.34 3,486,078 -0.12(-0.07%)
Mar 15, 2017 180.81 181.75 180.71 181.46 6,625,906 +0.90(+0.50%)
Mar 14, 2017 180.59 180.86 180.08 180.56 5,119,843 -0.35(-0.19%)
Mar 13, 2017 181.07 181.25 180.60 180.91 2,612,087 -0.18(-0.10%)
Mar 10, 2017 181.56 181.57 180.41 181.09 3,469,448 +0.41(+0.23%)
Mar 09, 2017 180.74 181.04 179.98 180.68 5,113,375 +0.05(+0.03%)
Mar 08, 2017 181.46 181.49 180.47 180.62 3,662,252 -0.49(-0.27%)
Mar 07, 2017 181.14 181.53 180.94 181.11 3,160,200 -0.27(-0.15%)
Mar 06, 2017 181.19 181.63 180.98 181.38 2,914,019 -0.37(-0.20%)
Mar 03, 2017 181.88 182.10 181.31 181.75 2,990,174 +0.02(+0.01%)
Mar 02, 2017 182.86 182.86 181.69 181.73 3,852,587 -0.98(-0.54%)
Mar 01, 2017 181.76 183.20 181.72 182.71 9,060,902 +2.63(+1.46%)
Feb 28, 2017 180.19 180.36 179.82 180.08 3,256,117 -0.27(-0.15%)
Feb 27, 2017 179.86 180.41 179.76 180.35 3,965,646 +0.31(+0.17%)
Feb 24, 2017 179.30 180.05 179.29 180.03 4,277,821 +0.09(+0.05%)
Feb 23, 2017 180.15 180.22 179.41 179.94 3,663,425 +0.32(+0.18%)
Feb 22, 2017 179.00 179.69 178.92 179.62 2,601,895 +0.33(+0.18%)
Feb 21, 2017 178.85 179.49 178.73 179.29 3,553,348 +1.03(+0.58%)
Feb 17, 2017 178.26 178.26 178.26 0 -0.03(-0.02%)
Feb 16, 2017 178.35 178.50 177.75 178.29 5,314,851 +0.09(+0.05%)
Feb 15, 2017 177.35 178.30 177.27 178.21 4,222,209 +1.04(+0.59%)
Feb 14, 2017 176.20 177.17 176.10 177.16 4,153,288 +0.84(+0.48%)
Feb 13, 2017 175.56 176.56 175.56 176.32 3,044,360 +1.26(+0.72%)
Feb 10, 2017 174.68 175.29 174.48 175.06 3,335,653 +0.88(+0.51%)
Feb 09, 2017 173.41 174.52 173.36 174.18 4,031,551 +1.04(+0.60%)
Feb 08, 2017 173.13 173.29 172.83 173.14 2,650,596 -0.06(-0.04%)
Feb 07, 2017 173.47 173.82 173.07 173.20 3,015,708 +0.26(+0.15%)
Feb 06, 2017 172.72 173.30 172.51 172.94 3,208,830 -0.09(-0.05%)
Feb 03, 2017 172.34 173.19 172.21 173.03 5,625,244 +1.53(+0.89%)
Feb 02, 2017 171.11 171.81 170.99 171.50 3,056,811 -0.02(-0.01%)
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.