Skip to main content

Dow Industrials SPDR (NY: DIA )

336.46 -3.57 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 96.92 98.54 96.92 98.38 14,120,999 +3.79(+4.01%)
Nov 29, 2011 94.39 95.09 94.22 94.59 6,496,569 +0.38(+0.40%)
Nov 28, 2011 93.95 94.52 93.56 94.21 8,143,910 +2.42(+2.64%)
Nov 25, 2011 91.90 92.87 91.79 91.79 4,315,302 -0.16(-0.17%)
Nov 23, 2011 93.10 93.22 91.94 91.94 9,766,723 -1.97(-2.10%)
Nov 22, 2011 94.11 94.56 93.42 93.92 10,258,491 -0.34(-0.36%)
Nov 21, 2011 95.04 95.21 93.54 94.26 22,998,234 -2.10(-2.18%)
Nov 18, 2011 96.55 96.83 96.00 96.36 10,149,644 -0.08(-0.08%)
Nov 17, 2011 97.45 97.82 95.59 96.44 13,419,939 -1.04(-1.07%)
Nov 16, 2011 98.11 99.15 97.33 97.48 8,719,006 -1.45(-1.46%)
Nov 15, 2011 98.53 99.51 98.16 98.93 7,901,761 +0.13(+0.13%)
Nov 14, 2011 99.31 99.51 98.37 98.80 9,015,400 -0.67(-0.67%)
Nov 11, 2011 98.42 99.62 98.40 99.47 8,871,187 +2.16(+2.22%)
Nov 10, 2011 97.37 97.85 96.49 97.31 12,168,954 +0.98(+1.02%)
Nov 09, 2011 97.67 97.95 95.96 96.33 14,774,240 -3.19(-3.21%)
Nov 08, 2011 99.05 99.65 98.14 99.52 9,020,310 +0.93(+0.95%)
Nov 07, 2011 97.83 98.63 97.03 98.59 10,622,301 +0.70(+0.71%)
Nov 04, 2011 97.73 97.96 96.78 97.89 8,580,221 -0.48(-0.49%)
Nov 03, 2011 97.59 98.56 96.71 98.38 14,669,966 +1.69(+1.74%)
Nov 02, 2011 96.42 97.01 95.90 96.69 9,290,649 +1.43(+1.50%)
Nov 01, 2011 95.68 96.31 94.97 95.26 18,473,406 -2.42(-2.48%)
Oct 31, 2011 98.83 98.97 97.62 97.68 16,340,863 -2.21(-2.21%)
Oct 28, 2011 99.51 100.05 99.33 99.89 8,148,230 +0.08(+0.08%)
Oct 27, 2011 99.10 100.33 98.59 99.81 15,703,964 +2.89(+2.98%)
Oct 26, 2011 96.89 97.12 95.50 96.92 12,140,277 +1.33(+1.39%)
Oct 25, 2011 96.76 96.88 95.41 95.59 11,489,556 -1.71(-1.76%)
Oct 24, 2011 96.72 97.53 96.59 97.30 10,269,043 +0.84(+0.87%)
Oct 21, 2011 95.31 96.49 95.30 96.46 15,904,729 +2.06(+2.19%)
Oct 20, 2011 94.19 94.76 93.18 94.40 9,706,022 +0.31(+0.33%)
Oct 19, 2011 94.51 95.15 93.78 94.09 18,675,874 -0.46(-0.48%)
Oct 18, 2011 92.93 95.29 92.35 94.55 14,267,141 +1.32(+1.41%)
Oct 17, 2011 94.82 94.85 93.01 93.23 10,257,913 -2.00(-2.10%)
Oct 14, 2011 94.80 95.23 94.26 95.22 6,422,666 +1.38(+1.47%)
Oct 13, 2011 93.74 94.14 93.01 93.85 6,712,025 -0.27(-0.29%)
Oct 12, 2011 93.94 95.04 93.65 94.12 9,597,667 +0.80(+0.86%)
Oct 11, 2011 93.00 93.60 92.92 93.32 9,572,474 -0.16(-0.18%)
Oct 10, 2011 92.16 93.51 92.16 93.48 8,766,136 +2.61(+2.87%)
Oct 07, 2011 91.57 91.84 90.35 90.87 12,244,555 -0.06(-0.06%)
Oct 06, 2011 89.95 91.03 89.90 90.93 10,426,667 +1.48(+1.66%)
Oct 05, 2011 88.28 89.55 87.79 89.45 12,177,082 +1.28(+1.45%)
Oct 04, 2011 86.01 88.47 84.99 88.17 22,084,070 +1.11(+1.28%)
Oct 03, 2011 88.79 89.72 87.01 87.06 16,516,605 -2.10(-2.36%)
Sep 30, 2011 89.88 90.98 89.11 89.16 12,640,419 -2.01(-2.20%)
Sep 29, 2011 91.57 92.08 89.57 91.17 16,141,434 +1.27(+1.41%)
Sep 28, 2011 91.75 92.46 89.82 89.90 13,756,973 -1.54(-1.68%)
Sep 27, 2011 92.01 92.86 90.93 91.44 16,559,714 +1.20(+1.33%)
Sep 26, 2011 88.73 90.31 87.97 90.23 14,020,578 +2.28(+2.60%)
Sep 23, 2011 87.12 88.29 86.87 87.95 14,731,217 +0.31(+0.35%)
Sep 22, 2011 88.36 88.73 86.53 87.64 24,121,704 -3.17(-3.50%)
Sep 21, 2011 93.25 93.50 90.76 90.81 18,243,510 -2.40(-2.57%)
Sep 20, 2011 93.52 94.34 92.88 93.21 9,859,858 +0.13(+0.14%)
Sep 19, 2011 92.57 93.49 91.91 93.08 11,870,129 -0.93(-0.99%)
Sep 16, 2011 93.81 94.23 93.15 94.01 15,066,822 +0.49(+0.53%)
Sep 15, 2011 92.84 93.58 92.35 93.52 11,784,814 +1.52(+1.65%)
Sep 14, 2011 91.25 93.17 89.93 92.00 17,878,284 +1.21(+1.33%)
Sep 13, 2011 90.59 91.16 89.89 90.79 13,213,377 +0.34(+0.37%)
Sep 12, 2011 88.70 90.49 88.52 90.45 12,291,911 +0.56(+0.63%)
Sep 09, 2011 91.38 91.43 89.40 89.89 14,511,894 -2.50(-2.70%)
Sep 08, 2011 92.80 93.87 92.27 92.38 9,496,286 -0.88(-0.94%)
Sep 07, 2011 92.28 93.33 92.00 93.26 8,883,187 +2.23(+2.45%)
Sep 06, 2011 89.54 91.23 89.36 91.03 13,293,666 -0.88(-0.95%)
Sep 02, 2011 92.28 92.72 91.63 91.90 11,518,511 -2.12(-2.25%)
Sep 01, 2011 95.02 95.74 93.90 94.02 9,395,485 -0.88(-0.93%)
Aug 31, 2011 95.08 95.74 94.23 94.91 10,250,706 +0.49(+0.52%)
Aug 30, 2011 93.99 95.08 93.42 94.41 12,804,131 +0.17(+0.18%)
Aug 29, 2011 93.28 94.29 93.24 94.24 8,677,770 +2.00(+2.17%)
Aug 26, 2011 90.62 92.55 89.29 92.25 16,054,834 +1.18(+1.29%)
Aug 25, 2011 92.81 93.13 90.70 91.07 12,695,897 -1.38(-1.50%)
Aug 24, 2011 91.06 92.55 90.78 92.45 11,289,704 +1.29(+1.42%)
Aug 23, 2011 89.09 91.24 88.75 91.16 15,118,777 +2.51(+2.83%)
Aug 22, 2011 90.18 90.28 88.41 88.64 13,798,607 +0.32(+0.36%)
Aug 19, 2011 88.64 90.55 88.21 88.32 18,665,174 -1.77(-1.96%)
Aug 18, 2011 91.35 91.43 89.23 90.09 22,139,620 -3.43(-3.67%)
Aug 17, 2011 93.88 94.50 92.80 93.52 11,423,499 +0.15(+0.16%)
Aug 16, 2011 93.26 94.05 92.47 93.38 13,244,932 -0.60(-0.64%)
Aug 15, 2011 93.13 94.03 92.85 93.97 16,575,883 +1.65(+1.78%)
Aug 12, 2011 92.07 92.89 91.33 92.33 17,225,338 +1.27(+1.39%)
Aug 11, 2011 88.56 92.35 88.26 91.06 21,247,798 +3.34(+3.81%)
Aug 10, 2011 90.22 90.58 87.47 87.72 33,800,324 -4.26(-4.63%)
Aug 09, 2011 92.76 91.98 86.71 91.98 39,178,752 +3.52(+3.98%)
Aug 08, 2011 91.08 92.52 88.41 88.46 37,089,640 -5.06(-5.41%)
Aug 05, 2011 94.23 94.59 91.07 93.51 37,206,304 +0.44(+0.47%)
Aug 04, 2011 96.03 96.24 92.95 93.07 23,643,406 -4.17(-4.28%)
Aug 03, 2011 97.07 97.31 95.63 97.24 20,255,084 +0.28(+0.29%)
Aug 02, 2011 98.48 99.04 96.93 96.96 11,761,066 -2.17(-2.19%)
Aug 01, 2011 100.46 100.64 98.03 99.13 14,194,906 -0.02(-0.02%)
Jul 29, 2011 99.10 100.05 98.74 99.15 19,573,558 -0.94(-0.94%)
Jul 28, 2011 100.53 101.22 99.91 100.09 9,105,777 -0.46(-0.46%)
Jul 27, 2011 101.80 101.81 100.42 100.55 9,230,708 -1.63(-1.59%)
Jul 26, 2011 102.61 102.75 102.04 102.17 8,768,772 -0.76(-0.74%)
Jul 25, 2011 102.59 103.41 102.42 102.94 6,395,564 -0.69(-0.66%)
Jul 22, 2011 103.75 103.76 103.40 103.62 7,145,245 -0.35(-0.34%)
Jul 21, 2011 103.16 104.20 102.91 103.97 8,531,073 +1.28(+1.25%)
Jul 20, 2011 102.94 102.99 102.53 102.69 3,997,114 -0.14(-0.14%)
Jul 19, 2011 101.82 102.98 101.76 102.83 7,143,212 +1.65(+1.63%)
Jul 18, 2011 101.41 101.51 100.45 101.18 7,513,405 -0.77(-0.76%)
Jul 15, 2011 102.08 102.12 101.31 101.95 9,595,051 +0.29(+0.28%)
Jul 14, 2011 102.22 102.86 101.47 101.67 7,962,074 -0.48(-0.47%)
Jul 13, 2011 102.28 103.08 101.90 102.15 8,959,173 +0.38(+0.38%)
Jul 12, 2011 102.20 102.75 101.75 101.77 15,273,340 -0.51(-0.50%)
Jul 11, 2011 102.45 102.69 101.94 102.27 8,468,042 -1.18(-1.14%)
Jul 08, 2011 103.16 103.47 102.72 103.45 7,314,887 -0.58(-0.56%)
Jul 07, 2011 103.81 104.25 103.62 104.03 5,376,451 +0.83(+0.80%)
Jul 06, 2011 102.62 103.34 102.50 103.20 11,966,260 +0.49(+0.48%)
Jul 05, 2011 102.75 102.98 102.44 102.71 6,502,454 -0.07(-0.07%)
Jul 01, 2011 101.53 102.90 101.33 102.79 10,620,351 +1.43(+1.41%)
Jun 30, 2011 100.59 101.51 100.48 101.36 5,808,685 +1.13(+1.13%)
Jun 29, 2011 99.86 100.36 99.44 100.23 6,979,022 +0.69(+0.69%)
Jun 28, 2011 98.74 99.57 98.62 99.54 4,991,328 +1.15(+1.17%)
Jun 27, 2011 97.62 98.82 97.47 98.38 5,485,358 +0.82(+0.84%)
Jun 24, 2011 98.41 98.47 97.39 97.57 8,117,992 -0.92(-0.93%)
Jun 23, 2011 97.91 98.50 96.98 98.48 11,036,511 -0.40(-0.41%)
Jun 22, 2011 99.16 99.70 98.87 98.88 5,761,110 -0.64(-0.64%)
Jun 21, 2011 99.02 99.78 98.83 99.52 5,796,311 +0.86(+0.87%)
Jun 20, 2011 98.52 98.77 98.43 98.66 6,939,193 +0.65(+0.67%)
Jun 17, 2011 98.41 98.61 97.75 98.01 9,466,361 +0.17(+0.18%)
Jun 16, 2011 97.27 98.10 97.15 97.84 9,118,210 +0.53(+0.55%)
Jun 15, 2011 97.93 98.27 97.03 97.30 25,606,222 -1.49(-1.51%)
Jun 14, 2011 98.43 99.15 98.39 98.79 5,929,118 +1.02(+1.04%)
Jun 13, 2011 98.00 98.25 97.48 97.78 6,552,361 +0.07(+0.08%)
Jun 10, 2011 98.75 98.83 97.57 97.70 9,028,122 -1.43(-1.44%)
Jun 09, 2011 98.70 99.60 98.57 99.14 4,916,828 +0.67(+0.68%)
Jun 08, 2011 98.56 98.90 98.29 98.47 8,374,568 -0.16(-0.16%)
Jun 07, 2011 99.27 99.53 98.61 98.62 4,673,408 -0.20(-0.20%)
Jun 06, 2011 99.12 99.32 98.64 98.82 5,716,330 -0.48(-0.49%)
Jun 03, 2011 98.94 99.86 98.91 99.30 7,604,353 -1.62(-1.61%)
May 24, 2011 101.34 101.46 100.85 100.92 5,183,961 -0.18(-0.18%)
May 23, 2011 100.86 101.40 100.70 101.10 7,214,300 -1.09(-1.06%)
May 20, 2011 102.73 102.85 101.96 102.19 8,421,606 -1.09(-1.05%)
May 19, 2011 103.22 103.52 102.69 103.28 5,762,409 +0.38(+0.37%)
May 18, 2011 102.22 103.01 101.95 102.89 5,541,969 +0.74(+0.72%)
May 17, 2011 102.26 102.53 101.37 102.16 31,043,192 -0.54(-0.53%)
May 16, 2011 102.78 103.47 102.55 102.70 5,376,259 -0.40(-0.39%)
May 13, 2011 103.93 104.05 102.65 103.10 8,167,789 -0.84(-0.81%)
May 12, 2011 103.10 104.08 102.62 103.94 8,162,734 +0.56(+0.54%)
May 11, 2011 104.11 104.16 102.92 103.39 9,550,640 -0.93(-0.90%)
May 10, 2011 103.92 104.50 103.80 104.32 5,113,832 +0.61(+0.58%)
May 09, 2011 103.33 104.01 103.16 103.71 6,677,296 +0.36(+0.35%)
May 06, 2011 103.73 104.31 102.99 103.35 12,072,207 +0.52(+0.50%)
May 05, 2011 103.61 103.82 102.31 102.84 13,884,615 -1.09(-1.05%)
May 04, 2011 104.50 104.57 103.55 103.92 10,098,262 -0.70(-0.67%)
May 03, 2011 104.57 104.92 104.17 104.62 9,419,259 -0.02(-0.02%)
May 02, 2011 104.62 104.69 104.46 104.64 12,857,063 -0.16(-0.16%)
Apr 29, 2011 104.41 104.87 104.39 104.80 13,957,030 +0.51(+0.49%)
Apr 28, 2011 103.59 104.39 103.57 104.29 14,401,883 +0.60(+0.58%)
Apr 27, 2011 103.03 103.84 102.86 103.70 6,971,614 +0.81(+0.79%)
Apr 26, 2011 102.14 103.03 102.03 102.89 7,619,750 +0.94(+0.92%)
Apr 25, 2011 102.05 102.08 101.67 101.94 5,426,353 -0.20(-0.19%)
Apr 21, 2011 102.01 102.16 101.65 102.14 4,921,741 +0.37(+0.36%)
Apr 20, 2011 101.44 101.93 101.30 101.77 8,202,182 +1.60(+1.59%)
Apr 19, 2011 99.82 100.26 99.64 100.18 6,096,957 +0.53(+0.53%)
Apr 18, 2011 99.72 99.76 98.75 99.64 12,261,310 -1.19(-1.18%)
Apr 15, 2011 100.58 101.02 100.23 100.83 6,482,283 +0.38(+0.38%)
Apr 14, 2011 99.83 100.59 99.42 100.45 5,302,106 +0.14(+0.14%)
Apr 13, 2011 100.81 100.85 99.92 100.31 5,228,359 +0.07(+0.07%)
Apr 12, 2011 100.61 100.76 100.00 100.23 6,307,455 -0.97(-0.95%)
Apr 11, 2011 101.32 101.72 100.97 101.20 6,681,281 -0.01(-0.01%)
Apr 08, 2011 101.73 101.78 100.72 101.21 7,433,087 -0.21(-0.21%)
Apr 07, 2011 101.53 101.70 100.77 101.42 7,998,192 -0.21(-0.21%)
Apr 06, 2011 101.67 101.79 101.33 101.63 5,189,236 +0.43(+0.42%)
Apr 05, 2011 101.10 101.61 100.89 101.21 10,417,090 -0.09(-0.09%)
Apr 04, 2011 101.20 101.36 101.04 101.30 7,672,633 +0.25(+0.24%)
Apr 01, 2011 101.16 101.45 100.79 101.05 6,366,880 +0.36(+0.36%)
Mar 31, 2011 100.82 101.13 100.64 100.69 5,321,276 -0.16(-0.15%)
Mar 30, 2011 100.68 101.15 100.63 100.85 5,010,659 +0.57(+0.57%)
Mar 29, 2011 99.64 100.35 99.44 100.28 7,365,895 +0.61(+0.62%)
Mar 28, 2011 99.95 100.23 99.61 99.66 3,254,979 -0.16(-0.16%)
Mar 25, 2011 99.61 100.13 99.53 99.82 8,073,485 +0.41(+0.41%)
Mar 24, 2011 99.24 99.57 98.81 99.42 5,900,665 +0.68(+0.69%)
Mar 23, 2011 97.96 98.96 97.76 98.74 8,180,074 +0.58(+0.59%)
Mar 22, 2011 98.34 98.42 98.03 98.16 7,776,159 -0.12(-0.12%)
Mar 21, 2011 98.35 98.47 98.06 98.28 9,304,313 +1.47(+1.52%)
Mar 18, 2011 97.26 97.41 96.58 96.80 12,869,373 +0.47(+0.49%)
Mar 17, 2011 96.13 96.57 95.69 96.33 9,636,102 +1.25(+1.32%)
Mar 16, 2011 96.58 96.75 94.55 95.08 20,121,418 -1.86(-1.92%)
Mar 15, 2011 96.53 97.51 96.43 96.94 18,066,384 -1.16(-1.18%)
Mar 14, 2011 98.03 98.31 97.34 98.10 9,817,365 -0.47(-0.47%)
Mar 11, 2011 97.62 98.91 97.58 98.56 12,824,563 +0.56(+0.58%)
Mar 10, 2011 99.00 99.08 97.91 98.00 19,184,560 -1.87(-1.87%)
Mar 09, 2011 99.75 100.23 99.41 99.87 9,561,797 +0.02(+0.02%)
Mar 08, 2011 98.93 100.18 98.70 99.85 9,800,799 +1.05(+1.06%)
Mar 07, 2011 99.67 100.07 98.39 98.80 10,217,589 -0.62(-0.63%)
Mar 04, 2011 100.21 100.29 98.71 99.42 12,692,553 -0.73(-0.73%)
Mar 03, 2011 99.40 100.40 99.39 100.15 8,916,184 +1.56(+1.59%)
Mar 02, 2011 98.43 99.02 98.22 98.59 10,138,416 +0.07(+0.07%)
Mar 01, 2011 100.19 100.25 98.52 98.52 11,812,016 -1.46(-1.46%)
Feb 28, 2011 99.45 100.00 99.40 99.98 7,038,681 +0.83(+0.83%)
Feb 25, 2011 98.99 99.31 98.83 99.15 6,903,015 +0.59(+0.60%)
Feb 24, 2011 98.85 99.07 97.87 98.56 14,967,839 -0.35(-0.36%)
Feb 23, 2011 99.59 99.67 98.52 98.92 17,670,796 -0.85(-0.85%)
Feb 22, 2011 100.57 100.91 99.44 99.77 12,011,628 -1.40(-1.38%)
Feb 18, 2011 100.65 101.20 100.53 101.17 7,722,617 +0.36(+0.36%)
Feb 17, 2011 100.39 100.95 100.32 100.81 5,933,284 +0.23(+0.23%)
Feb 16, 2011 100.26 100.72 100.16 100.58 6,939,490 +0.56(+0.56%)
Feb 15, 2011 100.14 100.16 99.76 100.02 5,931,081 -0.34(-0.33%)
Feb 14, 2011 100.26 100.44 100.10 100.36 5,002,071 -0.03(-0.03%)
Feb 11, 2011 99.71 100.48 99.62 100.39 8,424,816 +0.39(+0.39%)
Feb 10, 2011 99.67 100.06 99.39 100.00 8,772,494 -0.09(-0.09%)
Feb 09, 2011 99.95 100.19 99.65 100.09 9,370,943 +0.11(+0.11%)
Feb 08, 2011 99.41 100.04 99.31 99.97 7,372,286 +0.65(+0.65%)
Feb 07, 2011 98.94 99.57 98.92 99.33 8,939,910 +0.54(+0.55%)
Feb 04, 2011 98.52 98.79 98.24 98.79 6,344,382 +0.26(+0.27%)
Feb 03, 2011 98.25 98.69 97.86 98.52 7,743,497 +0.22(+0.22%)
Feb 02, 2011 98.13 98.48 98.13 98.30 5,169,429 +0.01(+0.01%)
Feb 01, 2011 97.53 98.41 97.47 98.29 9,318,729 +1.22(+1.26%)
Jan 31, 2011 96.79 97.12 96.49 97.07 10,952,899 +0.47(+0.49%)
Jan 28, 2011 97.94 98.11 96.39 96.60 20,960,098 -1.33(-1.35%)
Jan 27, 2011 97.91 98.16 97.77 97.93 9,032,501 +0.02(+0.03%)
Jan 26, 2011 97.85 98.17 97.68 97.90 11,190,106 +0.10(+0.10%)
Jan 25, 2011 97.65 97.88 97.16 97.80 12,800,222 -0.06(-0.06%)
Jan 24, 2011 96.88 97.88 96.86 97.86 15,026,606 +0.90(+0.93%)
Jan 21, 2011 97.16 97.24 96.56 96.96 11,813,460 +0.28(+0.29%)
Jan 20, 2011 96.45 96.86 96.04 96.68 13,341,996 -0.03(-0.03%)
Jan 19, 2011 96.87 96.98 96.47 96.71 11,063,502 -0.06(-0.06%)
Jan 18, 2011 96.39 96.94 96.37 96.77 5,700,242 +0.44(+0.46%)
Jan 14, 2011 95.67 96.40 95.61 96.33 7,191,445 +0.40(+0.42%)
Jan 13, 2011 96.07 96.08 95.62 95.93 7,399,826 -0.16(-0.17%)
Jan 12, 2011 95.89 96.30 95.77 96.09 6,421,169 +0.70(+0.73%)
Jan 11, 2011 95.46 95.65 95.09 95.40 6,258,434 +0.29(+0.30%)
Jan 10, 2011 95.08 95.22 94.59 95.11 7,519,832 -0.30(-0.32%)
Jan 07, 2011 95.69 95.85 94.80 95.41 11,301,879 -0.17(-0.18%)
Jan 06, 2011 95.88 95.92 95.36 95.58 8,749,562 -0.21(-0.22%)
Jan 05, 2011 95.32 95.92 95.19 95.80 9,245,823 +0.33(+0.34%)
Jan 04, 2011 95.53 95.54 95.04 95.47 11,943,161 +0.19(+0.20%)
Jan 03, 2011 95.28 95.65 95.24 95.28 11,128,635 +0.64(+0.67%)
Dec 31, 2010 94.39 94.73 94.16 94.64 4,552,001 +0.15(+0.16%)
Dec 30, 2010 94.56 94.71 94.34 94.50 8,062,365 -0.16(-0.17%)
Dec 29, 2010 94.71 94.93 94.64 94.66 8,090,180 -0.11(-0.12%)
Dec 28, 2010 94.76 94.85 94.41 94.77 5,789,049 +0.20(+0.22%)
Dec 27, 2010 94.42 94.65 94.25 94.57 5,056,264 -0.16(-0.16%)
Dec 23, 2010 94.55 94.77 94.46 94.73 4,372,361 +0.12(+0.13%)
Dec 22, 2010 94.41 94.67 94.33 94.60 4,260,460 +0.22(+0.23%)
Dec 21, 2010 94.22 94.50 94.12 94.38 5,845,191 +0.46(+0.49%)
Dec 20, 2010 94.24 94.25 93.62 93.92 8,237,068 -0.16(-0.17%)
Dec 17, 2010 94.07 94.12 93.70 94.09 5,647,349 -0.24(-0.25%)
Dec 16, 2010 94.12 94.45 93.65 94.32 9,907,701 +0.29(+0.30%)
Dec 15, 2010 94.05 94.49 93.87 94.04 7,148,508 -0.10(-0.10%)
Dec 14, 2010 93.83 94.44 93.79 94.14 6,368,257 +0.43(+0.45%)
Dec 13, 2010 93.86 94.15 93.66 93.71 5,819,369 +0.16(+0.17%)
Dec 10, 2010 93.39 93.59 93.12 93.55 10,135,282 +0.30(+0.32%)
Dec 09, 2010 93.60 93.63 92.91 93.24 6,395,083 +0.02(+0.03%)
Dec 08, 2010 93.06 93.38 92.86 93.22 7,945,674 +0.13(+0.14%)
Dec 07, 2010 93.82 93.89 93.04 93.09 9,306,269 -0.01(-0.01%)
Dec 06, 2010 93.13 93.35 93.01 93.10 7,496,373 -0.16(-0.18%)
Dec 03, 2010 92.77 93.33 92.74 93.26 5,563,661 +0.16(+0.18%)
Dec 02, 2010 92.30 93.20 92.29 93.10 7,511,960 +0.88(+0.95%)
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.