Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 333.15 334.32 329.00 329.52 9,963,406 -6.01(-1.79%)
Nov 29, 2021 336.87 337.04 333.36 335.53 5,476,358 +2.07(+0.62%)
Nov 26, 2021 334.71 335.79 331.87 333.45 9,498,573 -8.61(-2.52%)
Nov 24, 2021 340.18 342.23 339.93 342.06 4,444,961 +0.01(+0.00%)
Nov 23, 2021 340.39 342.39 339.49 342.05 6,059,945 +1.74(+0.51%)
Nov 22, 2021 341.54 343.22 340.21 340.31 5,159,339 +0.28(+0.08%)
Nov 19, 2021 341.93 341.93 339.53 340.04 3,709,489 -2.62(-0.76%)
Nov 18, 2021 343.30 342.89 342.44 342.65 3,605,671 -0.48(-0.14%)
Nov 17, 2021 344.65 344.78 342.83 343.13 3,115,641 -1.98(-0.57%)
Nov 16, 2021 345.01 346.65 344.89 345.11 2,859,996 +0.66(+0.19%)
Nov 15, 2021 345.75 345.88 343.95 344.46 2,677,265 -0.04(-0.01%)
Nov 12, 2021 343.93 344.93 342.87 344.49 3,250,829 +1.74(+0.51%)
Nov 11, 2021 344.41 344.48 342.68 342.76 2,574,605 -1.53(-0.45%)
Nov 10, 2021 345.68 344.29 3,679,617 -2.11(-0.61%)
Nov 09, 2021 347.27 347.35 345.01 346.40 3,857,823 -0.99(-0.29%)
Nov 08, 2021 348.10 348.65 346.45 347.39 3,203,337 +0.97(+0.28%)
Nov 05, 2021 346.10 347.98 345.08 346.42 4,707,742 +1.86(+0.54%)
Nov 04, 2021 344.55 344.85 343.15 344.56 4,058,193 -0.20(-0.06%)
Nov 03, 2021 343.19 345.03 342.23 344.76 3,727,298 +0.94(+0.27%)
Nov 02, 2021 342.71 344.11 342.12 343.82 2,755,242 +1.37(+0.40%)
Nov 01, 2021 342.75 342.76 341.35 342.44 2,672,487 +0.86(+0.25%)
Oct 29, 2021 340.08 341.86 339.83 341.59 3,124,815 +0.89(+0.26%)
Oct 28, 2021 339.22 340.77 339.22 340.70 2,609,907 +2.21(+0.65%)
Oct 27, 2021 341.45 341.65 338.47 338.49 3,712,874 -2.40(-0.70%)
Oct 26, 2021 341.90 340.89 3,335,368 -0.05(-0.01%)
Oct 25, 2021 340.76 341.26 339.74 340.94 2,638,183 +0.77(+0.23%)
Oct 22, 2021 339.43 341.00 338.81 340.17 4,060,967 +0.74(+0.22%)
Oct 21, 2021 338.88 339.55 337.84 339.42 2,351,954 -0.07(-0.02%)
Oct 20, 2021 338.04 340.01 337.90 339.49 3,010,735 +1.50(+0.44%)
Oct 19, 2021 337.24 338.04 336.41 337.99 2,494,251 +1.87(+0.56%)
Oct 18, 2021 335.02 336.72 333.97 336.12 3,466,990 -0.33(-0.10%)
Oct 15, 2021 335.31 336.68 334.61 336.46 4,411,820 +3.66(+1.10%)
Oct 14, 2021 330.97 332.88 330.39 332.80 4,739,127 +4.99(+1.52%)
Oct 13, 2021 327.86 328.43 325.16 327.80 4,396,070 +0.11(+0.03%)
Oct 12, 2021 329.33 329.91 327.13 327.70 5,348,015 -1.14(-0.35%)
Oct 11, 2021 331.40 333.21 328.73 328.84 4,295,701 -2.43(-0.73%)
Oct 08, 2021 331.64 332.16 330.37 331.27 3,837,833 -0.10(-0.03%)
Oct 07, 2021 330.64 333.41 330.61 331.37 5,564,022 +3.35(+1.02%)
Oct 06, 2021 324.55 328.19 322.64 328.02 6,579,375 +0.94(+0.29%)
Oct 05, 2021 325.17 328.73 324.54 327.08 4,010,272 +2.97(+0.92%)
Oct 04, 2021 326.58 327.94 322.25 324.10 7,380,720 -3.02(-0.92%)
Oct 01, 2021 324.12 328.65 321.88 327.13 6,525,055 +4.66(+1.45%)
Sep 30, 2021 328.94 329.28 322.44 322.46 8,312,532 -5.22(-1.59%)
Sep 29, 2021 327.78 329.50 326.86 327.69 4,317,211 +0.81(+0.25%)
Sep 28, 2021 331.06 331.55 326.39 326.88 7,856,213 -5.42(-1.63%)
Sep 27, 2021 332.00 334.10 331.88 332.30 3,592,081 +0.71(+0.21%)
Sep 24, 2021 330.29 332.13 330.11 331.60 3,274,780 +0.30(+0.09%)
Sep 23, 2021 328.68 332.36 328.41 331.30 5,889,590 +4.82(+1.48%)
Sep 22, 2021 325.20 328.22 324.51 326.48 7,198,114 +3.23(+1.00%)
Sep 21, 2021 325.44 327.02 323.15 323.25 6,367,013 -0.28(-0.09%)
Sep 20, 2021 324.30 326.15 320.27 323.52 10,489,156 -5.95(-1.81%)
Sep 17, 2021 330.62 331.43 328.92 329.47 5,645,030 -1.72(-0.52%)
Sep 16, 2021 331.88 333.00 329.12 331.19 3,829,602 -0.61(-0.18%)
Sep 15, 2021 329.51 332.41 328.91 331.80 3,432,109 +2.23(+0.68%)
Sep 14, 2021 333.30 333.46 328.84 329.56 4,101,228 -2.69(-0.81%)
Sep 13, 2021 331.88 332.87 330.51 332.26 5,716,498 +2.47(+0.75%)
Sep 10, 2021 334.11 334.50 329.66 329.78 4,771,918 -2.48(-0.75%)
Sep 09, 2021 333.45 335.31 331.90 332.26 3,660,481 -1.35(-0.40%)
Sep 08, 2021 333.70 334.99 332.58 333.62 3,229,454 -0.68(-0.20%)
Sep 07, 2021 336.38 336.43 333.86 334.29 3,321,408 -2.57(-0.76%)
Sep 03, 2021 336.42 337.35 335.86 336.86 2,595,775 -0.69(-0.21%)
Sep 02, 2021 337.47 337.85 336.65 337.55 2,514,414 +1.25(+0.37%)
Sep 01, 2021 337.00 337.01 336.05 336.30 2,875,990 -0.35(-0.10%)
Aug 31, 2021 336.54 337.49 335.95 336.65 3,062,382 -0.15(-0.05%)
Aug 30, 2021 337.64 337.89 336.61 336.80 2,600,547 -0.47(-0.14%)
Aug 27, 2021 335.44 337.54 335.44 337.27 3,326,014 +2.29(+0.68%)
Aug 26, 2021 337.17 337.68 334.89 334.98 3,161,512 -1.92(-0.57%)
Aug 25, 2021 336.52 337.72 335.70 336.90 2,558,830 +0.42(+0.12%)
Aug 24, 2021 336.80 337.19 336.37 336.48 2,081,895 +0.28(+0.08%)
Aug 23, 2021 335.74 337.02 335.70 336.20 3,752,136 +2.18(+0.65%)
Aug 20, 2021 331.95 334.59 331.52 334.02 3,568,906 +2.18(+0.66%)
Aug 19, 2021 329.80 332.80 329.79 331.85 5,729,484 -0.61(-0.18%)
Aug 18, 2021 334.83 336.18 332.24 332.45 4,250,269 -3.52(-1.05%)
Aug 17, 2021 336.05 336.77 333.77 335.98 5,284,540 -2.60(-0.77%)
Aug 16, 2021 336.53 338.61 334.87 338.58 3,830,305 +1.12(+0.33%)
Aug 13, 2021 337.89 338.39 337.09 337.46 2,543,272 +0.15(+0.05%)
Aug 12, 2021 337.27 337.32 335.89 337.31 3,290,335 +0.28(+0.08%)
Aug 11, 2021 336.08 337.20 335.88 337.03 3,602,431 +2.10(+0.63%)
Aug 10, 2021 333.68 335.13 333.30 334.93 2,990,039 +1.50(+0.45%)
Aug 09, 2021 333.86 334.30 332.86 333.43 2,438,856 -0.89(-0.27%)
Aug 06, 2021 333.88 334.70 333.73 334.32 2,236,591 +1.41(+0.42%)
Aug 05, 2021 331.25 332.96 331.08 332.92 2,364,774 +2.49(+0.75%)
Aug 04, 2021 331.95 332.42 330.33 330.43 3,282,450 -2.94(-0.88%)
Aug 03, 2021 331.48 333.47 329.60 333.38 4,021,771 +2.60(+0.79%)
Aug 02, 2021 332.77 334.15 330.50 330.77 2,974,491 -1.07(-0.32%)
Jul 30, 2021 332.23 333.30 331.08 331.85 3,766,781 -1.27(-0.38%)
Jul 29, 2021 333.24 333.96 332.70 333.12 2,551,426 +1.39(+0.42%)
Jul 28, 2021 333.31 333.51 331.15 331.73 3,892,946 -1.20(-0.36%)
Jul 27, 2021 332.36 332.99 331.13 332.93 4,104,691 -0.75(-0.23%)
Jul 26, 2021 332.34 333.72 331.86 333.68 2,596,654 +0.80(+0.24%)
Jul 23, 2021 332.34 333.28 331.58 332.88 4,362,475 +2.19(+0.66%)
Jul 22, 2021 330.22 331.21 329.19 330.69 2,555,363 +0.26(+0.08%)
Jul 21, 2021 329.46 330.58 328.89 330.43 3,216,580 +2.76(+0.84%)
Jul 20, 2021 323.12 328.65 322.61 327.67 6,106,303 +4.94(+1.53%)
Jul 19, 2021 324.54 332.37 320.36 322.73 10,225,783 -6.51(-1.98%)
Jul 16, 2021 333.02 333.04 328.86 329.24 6,203,403 -2.84(-0.86%)
Jul 15, 2021 330.15 332.14 329.91 332.09 5,353,478 +0.50(+0.15%)
Jul 14, 2021 332.32 332.80 330.59 331.58 4,142,109 +0.39(+0.12%)
Jul 13, 2021 331.70 332.38 331.05 331.19 3,474,081 -0.98(-0.29%)
Jul 12, 2021 330.25 332.42 329.65 332.17 4,213,007 +1.23(+0.37%)
Jul 09, 2021 328.89 331.26 328.20 330.94 5,335,353 +4.13(+1.26%)
Jul 08, 2021 325.08 327.40 324.11 326.81 6,721,989 -2.41(-0.73%)
Jul 07, 2021 328.01 329.43 326.86 329.22 3,522,319 +1.04(+0.32%)
Jul 06, 2021 330.01 330.35 326.07 328.18 4,111,611 -2.01(-0.61%)
Jul 02, 2021 329.33 330.52 328.52 330.19 3,175,501 +1.50(+0.46%)
Jul 01, 2021 328.14 328.73 327.32 328.69 3,799,639 +1.34(+0.41%)
Jun 30, 2021 324.91 327.88 324.88 327.35 3,826,282 +1.98(+0.61%)
Jun 29, 2021 326.43 327.14 325.13 325.37 2,498,243 +0.06(+0.02%)
Jun 28, 2021 326.76 326.85 324.38 325.31 3,796,700 -1.57(-0.48%)
Jun 25, 2021 326.15 327.38 325.59 326.88 3,833,619 +2.34(+0.72%)
Jun 24, 2021 323.29 324.85 323.00 324.53 3,892,922 +3.04(+0.94%)
Jun 23, 2021 322.26 322.81 321.40 321.50 3,244,630 -0.64(-0.20%)
Jun 22, 2021 321.45 323.04 320.23 322.13 4,256,970 +0.64(+0.20%)
Jun 21, 2021 318.15 321.79 317.35 321.50 5,716,641 +5.52(+1.75%)
Jun 18, 2021 317.29 318.15 315.71 315.97 7,509,754 -4.93(-1.54%)
Jun 17, 2021 322.71 323.40 318.98 320.90 5,448,211 -2.00(-0.62%)
Jun 16, 2021 325.42 325.63 321.70 322.90 4,253,158 -2.51(-0.77%)
Jun 15, 2021 326.46 326.48 324.43 325.42 2,255,614 -0.84(-0.26%)
Jun 14, 2021 326.76 326.80 324.52 326.26 2,662,065 -0.78(-0.24%)
Jun 11, 2021 327.90 328.39 325.57 327.04 3,169,343 +0.13(+0.04%)
Jun 10, 2021 328.38 329.51 326.73 326.90 3,257,921 +0.18(+0.06%)
Jun 09, 2021 328.38 328.70 326.63 326.72 2,733,246 -1.47(-0.45%)
Jun 08, 2021 328.52 328.73 326.69 328.19 2,913,251 -0.24(-0.07%)
Jun 07, 2021 330.24 330.27 327.89 328.43 2,345,786 -1.24(-0.38%)
Jun 04, 2021 328.88 329.75 328.38 329.67 2,737,683 +1.78(+0.54%)
Jun 03, 2021 326.55 328.78 325.56 327.89 4,673,436 -0.32(-0.10%)
Jun 02, 2021 328.58 329.15 327.63 328.21 2,718,121 +0.46(+0.14%)
Jun 01, 2021 330.28 330.38 327.49 327.75 2,725,429 +0.22(+0.07%)
May 28, 2021 328.23 328.32 327.25 327.53 2,791,017 +0.99(+0.30%)
May 27, 2021 327.25 328.02 325.85 326.54 3,170,749 +1.26(+0.39%)
May 26, 2021 325.56 326.09 324.71 325.28 2,177,900 +0.09(+0.03%)
May 25, 2021 326.62 326.92 324.70 325.20 2,764,809 -0.74(-0.23%)
May 24, 2021 325.38 326.63 325.07 325.94 2,670,035 +1.82(+0.56%)
May 21, 2021 324.35 326.04 323.39 324.12 4,728,791 +1.16(+0.36%)
May 20, 2021 321.27 324.30 320.90 322.96 4,791,898 +1.97(+0.61%)
May 19, 2021 319.21 321.11 316.98 320.99 7,636,267 -1.58(-0.49%)
May 18, 2021 325.16 325.78 322.34 322.57 3,658,692 -2.40(-0.74%)
May 17, 2021 324.67 326.37 323.45 324.97 3,443,676 -0.58(-0.18%)
May 14, 2021 323.70 326.18 323.30 325.55 4,946,122 +3.60(+1.12%)
May 13, 2021 318.02 323.45 317.99 321.95 6,065,587 +4.21(+1.32%)
May 12, 2021 322.99 323.63 317.46 317.74 7,418,709 -6.54(-2.02%)
May 11, 2021 326.24 326.46 322.36 324.27 8,870,254 -4.57(-1.39%)
May 10, 2021 330.28 332.01 328.70 328.84 6,434,556 -0.13(-0.04%)
May 07, 2021 326.41 329.36 326.07 328.97 3,729,229 +2.24(+0.69%)
May 06, 2021 324.29 326.85 323.33 326.73 4,514,578 +3.05(+0.94%)
May 05, 2021 323.65 324.64 321.87 323.68 3,689,752 +0.75(+0.23%)
May 04, 2021 321.51 322.97 319.27 322.93 4,734,350 +0.36(+0.11%)
May 03, 2021 322.27 323.58 322.04 322.57 2,852,241 +2.05(+0.64%)
Apr 30, 2021 320.50 321.19 319.49 320.52 3,076,721 -1.54(-0.48%)
Apr 29, 2021 321.42 322.33 319.03 322.06 3,892,558 +2.08(+0.65%)
Apr 28, 2021 320.79 321.04 319.69 319.98 3,197,032 -1.38(-0.43%)
Apr 27, 2021 321.14 321.92 320.29 321.36 2,887,900 -0.04(-0.01%)
Apr 26, 2021 322.61 322.92 320.94 321.40 2,208,712 -0.53(-0.16%)
Apr 23, 2021 319.39 323.02 318.81 321.93 3,823,086 +2.18(+0.68%)
Apr 22, 2021 322.58 322.67 318.77 319.74 5,245,363 -3.01(-0.93%)
Apr 21, 2021 319.28 322.98 319.21 322.75 4,425,152 +3.01(+0.94%)
Apr 20, 2021 320.95 321.39 318.45 319.74 3,976,156 -2.49(-0.77%)
Apr 19, 2021 322.53 322.76 321.19 322.23 3,405,446 -1.05(-0.32%)
Apr 16, 2021 323.16 323.82 322.45 323.28 3,964,364 +1.45(+0.45%)
Apr 15, 2021 320.31 322.10 320.31 321.83 4,104,476 +2.75(+0.86%)
Apr 14, 2021 318.40 320.57 318.33 319.08 4,194,946 +0.70(+0.22%)
Apr 13, 2021 318.23 318.98 317.15 318.38 3,584,946 -0.72(-0.23%)
Apr 12, 2021 318.82 319.39 318.25 319.10 3,119,273 -0.29(-0.09%)
Apr 09, 2021 317.37 319.60 317.03 319.39 3,210,067 +2.58(+0.81%)
Apr 08, 2021 316.03 316.83 315.20 316.81 2,814,507 +0.72(+0.23%)
Apr 07, 2021 315.88 316.85 315.21 316.09 2,801,489 +0.00(+0.00%)
Apr 06, 2021 316.39 317.08 315.54 316.09 3,154,578 -0.78(-0.25%)
Apr 05, 2021 315.69 317.78 315.66 316.88 5,952,278 +3.55(+1.13%)
Apr 01, 2021 312.70 313.47 311.70 313.33 6,279,232 +1.20(+0.38%)
Mar 31, 2021 312.54 313.49 311.90 312.13 3,976,883 -0.61(-0.19%)
Mar 30, 2021 312.95 313.47 311.75 312.74 4,826,621 -0.79(-0.25%)
Mar 29, 2021 311.29 314.29 310.92 313.53 5,495,604 +0.99(+0.32%)
Mar 26, 2021 309.69 312.80 308.82 312.54 5,243,095 +4.18(+1.35%)
Mar 25, 2021 305.07 308.77 303.09 308.36 5,862,271 +2.00(+0.65%)
Mar 24, 2021 307.50 309.82 306.37 306.37 6,444,016 +0.02(+0.01%)
Mar 23, 2021 308.48 309.58 305.76 306.35 5,358,371 -3.01(-0.97%)
Mar 22, 2021 307.75 310.05 307.26 309.35 4,022,725 +1.16(+0.38%)
Mar 19, 2021 310.16 310.24 307.22 308.19 5,954,269 -2.53(-0.81%)
Mar 18, 2021 311.61 314.02 310.17 310.72 5,706,058 -1.33(-0.43%)
Mar 17, 2021 310.58 312.30 309.80 312.05 4,587,039 +1.80(+0.58%)
Mar 16, 2021 311.18 311.33 309.74 310.25 3,465,591 -1.16(-0.37%)
Mar 15, 2021 310.55 311.55 308.32 311.41 4,727,495 +1.68(+0.54%)
Mar 12, 2021 307.24 309.90 307.08 309.73 4,512,453 +2.81(+0.92%)
Mar 11, 2021 306.33 308.47 305.50 306.92 6,079,655 +1.89(+0.62%)
Mar 10, 2021 302.39 305.96 302.33 305.03 6,824,234 +4.45(+1.48%)
Mar 09, 2021 301.39 303.56 300.42 300.58 6,160,863 +0.34(+0.11%)
Mar 08, 2021 298.83 303.52 297.96 300.24 8,718,263 +2.84(+0.95%)
Mar 05, 2021 294.82 298.17 290.48 297.40 7,436,946 +5.34(+1.83%)
Mar 04, 2021 295.47 297.10 288.38 292.06 9,066,349 -3.22(-1.09%)
Mar 03, 2021 296.18 298.00 295.13 295.28 5,439,107 -1.13(-0.38%)
Mar 02, 2021 297.85 298.52 296.24 296.41 4,313,583 -1.32(-0.44%)
Mar 01, 2021 295.74 298.99 295.71 297.73 5,034,634 +5.79(+1.98%)
Feb 26, 2021 296.63 296.65 291.31 291.94 8,401,001 -4.27(-1.44%)
Feb 25, 2021 301.62 301.82 295.25 296.21 8,040,438 -5.24(-1.74%)
Feb 24, 2021 296.87 301.93 296.40 301.45 4,529,413 +3.90(+1.31%)
Feb 23, 2021 296.96 298.58 293.97 297.54 6,056,721 +0.17(+0.06%)
Feb 22, 2021 295.19 298.58 295.07 297.37 3,156,651 +0.27(+0.09%)
Feb 19, 2021 297.75 298.44 296.78 297.10 2,453,754 -0.04(-0.01%)
Feb 18, 2021 296.37 297.55 295.08 297.14 2,771,550 -0.98(-0.33%)
Feb 17, 2021 296.32 298.41 295.54 298.12 2,137,138 +0.96(+0.32%)
Feb 16, 2021 297.86 298.06 296.49 297.15 1,945,636 +0.51(+0.17%)
Feb 12, 2021 295.93 296.74 295.51 296.65 2,633,139 +0.34(+0.11%)
Feb 11, 2021 296.69 297.32 294.54 296.31 2,054,201 +0.17(+0.06%)
Feb 10, 2021 296.77 296.83 294.07 296.14 3,228,759 +0.55(+0.19%)
Feb 09, 2021 294.97 296.14 294.32 295.59 1,905,356 +0.03(+0.01%)
Feb 08, 2021 294.44 295.56 294.17 295.56 1,781,960 +2.21(+0.75%)
Feb 05, 2021 294.12 294.30 292.72 293.35 2,076,860 +0.82(+0.28%)
Feb 04, 2021 289.88 292.53 289.80 292.53 2,788,000 +3.21(+1.11%)
Feb 03, 2021 288.23 289.96 287.36 289.32 2,207,954 +0.41(+0.14%)
Feb 02, 2021 286.76 290.42 286.74 288.91 3,264,879 +4.52(+1.59%)
Feb 01, 2021 284.63 285.64 282.62 284.39 3,319,338 +2.08(+0.74%)
Jan 29, 2021 286.18 286.99 281.16 282.31 6,297,593 -5.89(-2.05%)
Jan 28, 2021 287.17 291.35 287.03 288.20 6,778,720 +2.65(+0.93%)
Jan 27, 2021 288.64 288.81 284.46 285.55 6,073,930 -5.77(-1.98%)
Jan 26, 2021 292.41 293.02 291.16 291.33 2,352,518 -0.25(-0.08%)
Jan 25, 2021 290.95 291.69 287.78 291.57 4,820,664 -0.30(-0.10%)
Jan 22, 2021 291.77 292.86 291.04 291.87 2,176,795 -1.79(-0.61%)
Jan 21, 2021 293.79 294.45 293.03 293.66 2,048,318 +0.09(+0.03%)
Jan 20, 2021 292.31 294.10 291.84 293.57 2,537,643 +2.31(+0.79%)
Jan 19, 2021 292.24 292.60 290.58 291.26 2,943,828 +1.13(+0.39%)
Jan 15, 2021 290.03 291.26 288.16 290.13 4,257,690 -1.70(-0.58%)
Jan 14, 2021 293.28 293.92 291.68 291.83 3,414,092 -0.55(-0.19%)
Jan 13, 2021 292.37 293.29 291.70 292.37 1,963,422 -0.10(-0.04%)
Jan 12, 2021 291.95 292.96 290.75 292.48 2,431,397 +0.54(+0.18%)
Jan 11, 2021 290.36 292.72 290.29 291.94 2,986,976 -0.82(-0.28%)
Jan 08, 2021 292.96 293.13 289.89 292.76 3,436,898 +0.51(+0.17%)
Jan 07, 2021 291.52 293.64 290.89 292.25 4,355,974 +2.16(+0.74%)
Jan 06, 2021 285.90 292.01 285.25 290.10 7,726,560 +4.11(+1.44%)
Jan 05, 2021 284.19 287.12 283.67 285.98 3,547,214 +1.43(+0.50%)
Jan 04, 2021 288.57 288.64 281.18 284.55 5,418,654 -3.27(-1.13%)
Dec 31, 2020 287.82 287.82 287.82 2,204,891 +1.56(+0.55%)
Dec 30, 2020 286.24 287.20 286.00 286.25 2,204,891 +0.63(+0.22%)
Dec 29, 2020 287.48 287.73 284.85 285.62 2,453,082 -0.51(-0.18%)
Dec 28, 2020 285.84 287.21 285.52 286.13 2,512,623 +1.86(+0.66%)
Dec 24, 2020 283.93 284.35 283.24 284.27 2,077,820 +0.70(+0.25%)
Dec 23, 2020 283.50 284.99 283.44 283.57 2,876,369 +1.14(+0.40%)
Dec 22, 2020 284.10 284.14 282.24 282.43 2,866,907 -1.95(-0.68%)
Dec 21, 2020 281.23 285.16 279.94 284.38 6,720,524 +0.23(+0.08%)
Dec 18, 2020 285.26 285.32 282.58 284.16 4,719,480 -0.94(-0.33%)
Dec 17, 2020 284.85 285.31 284.50 285.10 3,181,273 +1.26(+0.44%)
Dec 16, 2020 284.21 284.52 283.06 283.84 2,093,011 -0.44(-0.16%)
Dec 15, 2020 282.71 284.58 281.33 284.28 4,483,173 +3.31(+1.18%)
Dec 14, 2020 284.66 285.39 280.88 280.98 3,863,938 -1.72(-0.61%)
Dec 11, 2020 281.29 282.93 280.58 282.69 2,612,612 +0.37(+0.13%)
Dec 10, 2020 281.81 282.90 281.07 282.33 2,545,733 -0.32(-0.11%)
Dec 09, 2020 284.85 285.20 281.79 282.65 3,264,840 -1.24(-0.44%)
Dec 08, 2020 281.83 284.52 281.80 283.89 2,335,988 +1.03(+0.37%)
Dec 07, 2020 283.48 283.85 281.82 282.86 2,746,963 -1.40(-0.49%)
Dec 04, 2020 282.52 284.25 282.38 284.25 2,924,405 +2.38(+0.84%)
Dec 03, 2020 281.24 283.14 280.93 281.88 3,312,273 +0.83(+0.29%)
Dec 02, 2020 279.10 281.20 278.39 281.05 2,624,129 +0.69(+0.25%)
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.