Skip to main content

Dow Industrials SPDR (NY: DIA )

336.44 -0.02 (-0.01%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 214.92 215.78 213.74 215.72 5,491,088 +2.52(+1.18%)
Dec 28, 2018 215.27 216.29 212.46 213.21 7,855,792 -0.72(-0.34%)
Dec 27, 2018 208.64 214.03 205.85 213.93 8,587,756 +2.36(+1.11%)
Dec 26, 2018 202.76 211.60 200.71 211.57 10,539,619 +9.81(+4.86%)
Dec 24, 2018 205.83 206.58 201.55 201.76 7,592,891 -5.54(-2.67%)
Dec 21, 2018 211.85 215.05 207.07 207.30 11,072,332 -3.87(-1.83%)
Dec 20, 2018 214.58 215.30 209.38 211.17 12,902,892 -4.33(-2.01%)
Dec 19, 2018 219.16 222.53 214.10 215.50 10,329,521 -3.49(-1.59%)
Dec 18, 2018 219.98 221.24 217.42 218.98 5,792,752 +0.86(+0.39%)
Dec 17, 2018 221.45 222.71 216.85 218.12 7,618,344 -4.60(-2.07%)
Dec 14, 2018 225.16 225.87 222.17 222.73 7,144,256 -4.47(-1.97%)
Dec 13, 2018 227.34 228.67 226.19 227.20 4,817,848 +0.36(+0.16%)
Dec 12, 2018 228.24 229.50 226.63 226.84 4,044,669 +1.52(+0.68%)
Dec 11, 2018 229.20 229.26 223.87 225.32 6,116,559 -0.44(-0.20%)
Dec 10, 2018 225.05 226.48 220.73 225.76 6,524,202 +0.37(+0.16%)
Dec 07, 2018 230.33 231.94 224.45 225.39 6,464,093 -4.99(-2.17%)
Dec 06, 2018 227.28 230.52 224.02 230.38 8,917,989 -0.93(-0.40%)
Dec 04, 2018 237.69 238.06 230.99 231.32 5,828,046 -7.38(-3.09%)
Dec 03, 2018 240.03 240.15 237.12 238.70 10,315,752 +2.97(+1.26%)
Nov 30, 2018 233.50 236.03 233.25 235.73 3,242,777 +1.77(+0.76%)
Nov 29, 2018 233.97 235.23 232.69 233.96 3,761,529 -0.23(-0.10%)
Nov 28, 2018 229.83 234.19 229.34 234.19 5,558,879 +5.85(+2.56%)
Nov 27, 2018 226.20 228.37 225.24 228.34 3,175,308 +1.02(+0.45%)
Nov 26, 2018 225.91 227.63 225.74 227.31 3,722,848 +3.30(+1.47%)
Nov 23, 2018 224.42 225.14 223.92 224.01 2,089,806 -1.70(-0.75%)
Nov 21, 2018 225.71 225.71 225.71 0 +0.14(+0.06%)
Nov 20, 2018 227.28 227.81 224.67 225.57 7,954,306 -4.95(-2.15%)
Nov 19, 2018 233.97 234.13 229.57 230.51 4,601,941 -3.87(-1.65%)
Nov 16, 2018 232.29 235.22 231.88 234.38 4,909,529 +1.32(+0.57%)
Nov 15, 2018 230.28 233.78 228.58 233.06 6,149,458 +2.13(+0.92%)
Nov 14, 2018 234.72 234.97 229.79 230.93 6,092,008 -1.98(-0.85%)
Nov 13, 2018 233.62 235.04 232.15 232.91 4,272,940 -1.07(-0.46%)
Nov 12, 2018 239.02 239.23 233.48 233.98 11,010,094 -5.40(-2.26%)
Nov 09, 2018 240.37 240.63 238.42 239.38 4,765,947 -1.85(-0.77%)
Nov 08, 2018 240.71 242.03 240.19 241.23 4,364,699 +0.30(+0.12%)
Nov 07, 2018 237.88 241.01 237.00 240.94 4,844,034 +5.11(+2.17%)
Nov 06, 2018 234.26 235.97 234.08 235.83 2,373,524 +1.61(+0.69%)
Nov 05, 2018 232.71 234.63 232.40 234.22 3,077,781 +1.86(+0.80%)
Nov 02, 2018 235.05 235.25 230.63 232.36 6,968,180 -1.17(-0.50%)
Nov 01, 2018 232.07 233.62 230.93 233.53 3,541,180 +2.34(+1.01%)
Oct 31, 2018 230.96 233.06 230.46 231.19 5,840,759 +2.29(+1.00%)
Oct 30, 2018 224.98 229.12 224.66 228.90 6,677,481 +3.89(+1.73%)
Oct 29, 2018 228.92 230.32 221.86 225.01 7,422,604 -1.90(-0.84%)
Oct 26, 2018 227.69 229.21 224.86 226.90 6,392,116 -2.98(-1.30%)
Oct 25, 2018 227.64 230.95 226.65 229.88 6,429,753 +3.80(+1.68%)
Oct 24, 2018 232.31 232.76 225.66 226.08 8,275,692 -5.55(-2.40%)
Oct 23, 2018 229.21 232.79 227.81 231.63 7,994,279 -1.26(-0.54%)
Oct 22, 2018 234.76 235.10 232.12 232.89 5,063,538 -1.18(-0.50%)
Oct 19, 2018 233.99 235.60 233.17 234.07 7,190,805 +0.73(+0.31%)
Oct 18, 2018 235.57 236.26 232.09 233.34 9,451,762 -3.03(-1.28%)
Oct 17, 2018 236.32 237.33 234.25 236.37 7,416,352 -0.87(-0.37%)
Oct 16, 2018 234.21 237.41 233.62 237.24 7,718,245 +5.13(+2.21%)
Oct 15, 2018 232.59 234.31 232.11 232.11 5,976,054 -0.88(-0.38%)
Oct 12, 2018 233.97 234.20 229.89 232.99 9,387,046 +2.79(+1.21%)
Oct 11, 2018 234.31 236.15 228.91 230.20 16,596,837 -5.32(-2.26%)
Oct 10, 2018 242.87 242.94 235.29 235.53 13,360,721 -7.52(-3.09%)
Oct 09, 2018 243.18 244.05 242.04 243.04 4,956,280 -0.55(-0.23%)
Oct 08, 2018 242.14 243.95 241.07 243.60 6,779,621 +0.47(+0.19%)
Oct 05, 2018 244.99 245.24 241.82 243.13 8,128,975 -1.77(-0.72%)
Oct 04, 2018 246.23 246.25 243.37 244.90 9,480,701 -1.56(-0.63%)
Oct 03, 2018 247.22 247.69 246.21 246.47 6,334,927 +0.35(+0.14%)
Oct 02, 2018 244.77 246.53 244.72 246.12 4,950,050 +0.77(+0.31%)
Oct 01, 2018 244.76 245.73 244.43 245.34 6,336,551 +2.14(+0.88%)
Sep 28, 2018 242.43 243.70 242.37 243.20 3,575,479 +0.14(+0.06%)
Sep 27, 2018 243.06 244.09 242.46 243.06 2,652,845 +0.43(+0.18%)
Sep 26, 2018 243.58 244.53 242.16 242.63 3,658,837 -0.87(-0.36%)
Sep 25, 2018 244.70 244.78 243.32 243.50 1,978,697 -0.64(-0.26%)
Sep 24, 2018 245.30 245.32 243.98 244.14 4,106,470 -1.56(-0.64%)
Sep 21, 2018 246.10 246.15 245.22 245.70 4,288,226 +0.58(+0.23%)
Sep 20, 2018 244.17 245.38 244.16 245.13 5,715,783 +2.41(+0.99%)
Sep 19, 2018 241.51 243.25 241.51 242.72 4,357,780 +1.39(+0.57%)
Sep 18, 2018 239.81 241.91 239.75 241.34 3,266,346 +1.77(+0.74%)
Sep 17, 2018 240.24 240.68 239.25 239.56 2,694,183 -0.84(-0.35%)
Sep 14, 2018 240.51 240.93 239.60 240.40 3,352,830 +0.10(+0.04%)
Sep 13, 2018 239.97 240.70 239.57 240.30 2,689,862 +1.41(+0.59%)
Sep 12, 2018 238.80 240.29 238.28 238.89 5,415,760 +0.20(+0.08%)
Sep 11, 2018 236.92 239.13 236.66 238.69 3,346,753 +1.00(+0.42%)
Sep 10, 2018 239.14 239.26 237.62 237.69 2,448,463 -0.55(-0.23%)
Sep 07, 2018 238.05 238.98 237.25 238.24 4,135,779 -0.69(-0.29%)
Sep 06, 2018 238.79 239.63 237.78 238.93 4,223,889 +0.34(+0.14%)
Sep 05, 2018 237.95 238.95 237.67 238.59 3,575,929 +0.17(+0.07%)
Sep 04, 2018 237.95 238.59 237.02 238.42 3,203,776 -0.11(-0.05%)
Aug 31, 2018 238.53 238.53 238.53 0 -0.15(-0.06%)
Aug 30, 2018 239.34 239.72 238.16 238.67 4,209,651 -1.21(-0.50%)
Aug 29, 2018 239.40 240.29 239.07 239.88 2,650,572 +0.63(+0.26%)
Aug 28, 2018 239.86 239.88 238.99 239.25 2,955,438 +0.06(+0.02%)
Aug 27, 2018 237.98 239.25 237.98 239.20 4,478,785 +2.51(+1.06%)
Aug 24, 2018 236.13 236.99 235.90 236.69 3,956,355 +1.25(+0.53%)
Aug 23, 2018 235.73 236.43 234.97 235.44 3,063,630 -0.63(-0.27%)
Aug 22, 2018 236.83 237.01 235.96 236.08 4,194,340 -0.82(-0.34%)
Aug 21, 2018 236.76 237.47 236.61 236.89 3,581,371 +0.59(+0.25%)
Aug 20, 2018 236.01 236.57 235.88 236.31 3,192,682 +0.84(+0.36%)
Aug 17, 2018 234.29 236.02 234.10 235.46 4,251,364 +1.02(+0.43%)
Aug 16, 2018 233.00 234.87 232.92 234.44 8,643,334 +3.83(+1.66%)
Aug 15, 2018 230.69 231.02 228.87 230.62 6,335,693 -1.33(-0.57%)
Aug 14, 2018 231.53 232.26 231.04 231.94 3,074,131 +1.07(+0.46%)
Aug 13, 2018 232.27 232.63 230.56 230.87 4,029,832 -1.15(-0.50%)
Aug 10, 2018 232.37 232.57 231.20 232.03 5,236,954 -1.70(-0.73%)
Aug 09, 2018 234.28 234.71 233.58 233.73 1,830,678 -0.42(-0.18%)
Aug 08, 2018 234.47 234.61 233.93 234.15 2,048,906 -0.46(-0.20%)
Aug 07, 2018 234.48 235.19 234.18 234.61 2,613,433 +1.16(+0.50%)
Aug 06, 2018 232.87 233.80 232.33 233.44 2,516,056 +0.42(+0.18%)
Aug 03, 2018 231.79 233.12 231.79 233.02 2,695,823 +1.18(+0.51%)
Aug 02, 2018 230.33 232.13 229.95 231.84 4,509,538 -0.01(-0.00%)
Aug 01, 2018 232.57 233.25 231.35 231.85 3,448,120 -0.97(-0.42%)
Jul 31, 2018 232.38 233.29 232.30 232.82 4,081,973 +1.19(+0.51%)
Jul 30, 2018 233.15 233.39 231.45 231.63 4,895,535 -1.27(-0.55%)
Jul 27, 2018 233.68 234.13 232.19 232.91 6,389,998 -0.79(-0.34%)
Jul 26, 2018 233.14 234.21 233.08 233.69 4,557,469 +1.01(+0.43%)
Jul 25, 2018 230.44 232.81 229.85 232.69 5,121,295 +1.66(+0.72%)
Jul 24, 2018 230.16 231.44 229.97 231.03 5,987,696 +1.79(+0.78%)
Jul 23, 2018 229.19 229.55 228.65 229.24 1,952,926 -0.16(-0.07%)
Jul 20, 2018 228.84 229.96 228.71 229.41 2,934,368 -0.03(-0.01%)
Jul 19, 2018 229.83 230.19 229.32 229.44 2,773,298 -1.13(-0.49%)
Jul 18, 2018 229.98 230.69 229.65 230.57 2,314,564 +0.69(+0.30%)
Jul 17, 2018 229.22 230.15 228.62 229.88 3,234,024 +0.56(+0.24%)
Jul 16, 2018 229.07 229.40 228.56 229.32 2,046,248 +0.43(+0.19%)
Jul 13, 2018 228.02 229.13 227.73 228.90 3,299,159 +0.82(+0.36%)
Jul 12, 2018 227.86 228.20 227.04 228.07 3,462,421 +2.03(+0.90%)
Jul 11, 2018 226.28 227.03 225.64 226.04 4,820,251 -1.97(-0.86%)
Jul 10, 2018 227.36 228.24 227.29 228.01 3,788,752 +1.27(+0.56%)
Jul 09, 2018 224.85 226.88 224.83 226.74 4,017,278 +2.96(+1.32%)
Jul 06, 2018 222.59 224.32 222.13 223.77 3,876,483 +0.96(+0.43%)
Jul 05, 2018 222.43 222.92 221.11 222.81 3,599,658 +1.73(+0.78%)
Jul 03, 2018 221.08 221.08 221.08 0 -0.98(-0.44%)
Jul 02, 2018 220.41 222.34 220.13 222.06 6,230,361 +0.00(+0.00%)
Jun 29, 2018 222.75 224.10 221.93 222.06 4,335,316 +0.59(+0.27%)
Jun 28, 2018 219.99 222.27 219.41 221.47 6,037,446 +0.88(+0.40%)
Jun 27, 2018 222.56 224.67 220.49 220.59 6,721,272 -1.42(-0.64%)
Jun 26, 2018 222.24 222.94 221.64 222.01 4,190,106 +0.33(+0.15%)
Jun 25, 2018 223.39 223.59 220.20 221.68 10,422,100 -3.09(-1.38%)
Jun 22, 2018 224.98 225.52 224.54 224.77 3,993,120 +1.09(+0.49%)
Jun 21, 2018 224.90 225.00 223.16 223.68 5,108,602 -1.79(-0.80%)
Jun 20, 2018 226.85 226.86 225.16 225.47 5,139,227 -0.38(-0.17%)
Jun 19, 2018 225.60 226.18 224.62 225.86 6,022,023 -2.61(-1.14%)
Jun 18, 2018 227.61 228.62 227.03 228.47 4,452,220 -0.92(-0.40%)
Jun 15, 2018 229.81 227.59 229.39 6,930,996 -0.80(-0.35%)
Jun 14, 2018 231.26 231.58 229.78 230.19 5,472,714 -0.17(-0.08%)
Jun 13, 2018 231.50 231.80 230.22 230.36 4,168,685 -1.02(-0.44%)
Jun 12, 2018 231.79 231.81 230.71 231.38 7,149,005 -0.08(-0.04%)
Jun 11, 2018 231.68 232.17 231.13 231.47 4,597,333 +0.11(+0.05%)
Jun 08, 2018 230.16 231.49 229.99 231.36 4,872,549 +0.68(+0.29%)
Jun 07, 2018 230.40 231.45 229.96 230.68 4,691,550 +0.92(+0.40%)
Jun 06, 2018 229.77 229.76 4,489,749 +3.08(+1.36%)
Jun 05, 2018 226.69 226.98 225.78 226.68 3,082,291 -0.04(-0.02%)
Jun 04, 2018 226.29 227.16 226.12 226.73 3,348,579 +1.68(+0.75%)
Jun 01, 2018 224.84 225.47 224.40 225.04 3,902,948 +1.99(+0.89%)
May 31, 2018 224.72 224.74 222.44 223.05 5,859,394 -2.30(-1.02%)
May 30, 2018 223.96 225.78 223.42 225.36 4,581,173 +2.97(+1.34%)
May 29, 2018 224.15 224.91 221.35 222.39 7,043,208 -3.58(-1.58%)
May 25, 2018 225.97 225.97 225.97 0 -0.49(-0.22%)
May 24, 2018 226.66 226.94 224.58 226.46 3,774,414 -0.66(-0.29%)
May 23, 2018 225.47 227.18 225.14 227.12 3,819,644 +0.41(+0.18%)
May 22, 2018 228.71 228.76 226.47 226.71 2,548,184 -1.61(-0.70%)
May 21, 2018 227.66 228.98 227.65 228.32 4,443,592 +2.69(+1.19%)
May 18, 2018 225.60 226.11 225.10 225.63 2,636,977 -0.04(-0.02%)
May 17, 2018 225.72 226.72 224.89 225.67 2,259,525 -0.21(-0.09%)
May 16, 2018 225.16 226.16 224.98 225.88 2,232,421 +0.60(+0.27%)
May 15, 2018 225.97 226.07 224.53 225.28 5,220,645 -1.79(-0.79%)
May 14, 2018 227.19 227.91 226.68 227.06 4,705,454 +0.66(+0.29%)
May 11, 2018 225.63 226.76 225.34 226.40 3,615,562 +0.98(+0.44%)
May 10, 2018 224.08 226.01 224.05 225.41 4,256,304 +1.88(+0.84%)
May 09, 2018 222.47 223.95 221.54 223.54 4,028,209 +1.80(+0.81%)
May 08, 2018 221.51 222.24 220.29 221.73 3,212,482 +0.00(+0.00%)
May 07, 2018 221.81 222.87 220.89 221.73 3,282,733 +0.82(+0.37%)
May 04, 2018 216.90 221.55 216.50 220.91 3,953,086 +3.11(+1.43%)
May 03, 2018 216.72 218.46 214.17 217.80 6,775,514 -0.01(-0.00%)
May 02, 2018 219.17 220.17 217.45 217.81 2,995,637 -1.50(-0.69%)
May 01, 2018 219.25 219.43 216.72 219.31 4,825,072 -0.71(-0.32%)
Apr 30, 2018 222.35 223.03 219.99 220.02 3,813,768 -1.29(-0.58%)
Apr 27, 2018 221.32 221.75 220.23 221.31 3,523,718 -0.16(-0.07%)
Apr 26, 2018 219.92 222.15 219.64 221.46 4,218,910 +2.21(+1.01%)
Apr 25, 2018 218.88 219.83 216.88 219.26 5,783,095 +0.56(+0.25%)
Apr 24, 2018 223.53 223.68 216.91 218.70 7,779,160 -3.88(-1.74%)
Apr 23, 2018 223.23 223.34 221.48 222.58 2,733,599 -0.12(-0.05%)
Apr 20, 2018 224.42 224.69 221.89 222.70 3,728,708 -1.78(-0.79%)
Apr 19, 2018 224.80 225.40 223.50 224.48 4,086,645 -0.74(-0.33%)
Apr 18, 2018 225.68 225.99 224.95 225.22 3,999,997 -0.38(-0.17%)
Apr 17, 2018 225.92 226.22 225.12 225.60 4,196,887 +1.99(+0.89%)
Apr 16, 2018 223.16 224.57 222.80 223.62 4,413,270 +1.86(+0.84%)
Apr 13, 2018 224.35 224.38 220.62 221.76 5,736,332 -1.12(-0.50%)
Apr 12, 2018 221.83 223.80 221.63 222.88 5,206,761 +2.67(+1.21%)
Apr 11, 2018 220.44 221.76 219.77 220.21 5,197,013 -1.94(-0.87%)
Apr 10, 2018 221.55 223.05 220.50 222.15 6,570,969 +3.90(+1.79%)
Apr 09, 2018 219.56 221.81 217.98 218.26 5,546,580 +0.55(+0.25%)
Apr 06, 2018 220.60 222.37 215.99 217.71 7,672,809 -5.26(-2.36%)
Apr 05, 2018 221.96 224.05 221.58 222.97 5,200,977 +2.23(+1.01%)
Apr 04, 2018 214.00 221.14 213.90 220.74 7,039,979 +2.10(+0.96%)
Apr 03, 2018 216.12 218.73 215.22 218.64 10,844,610 +3.64(+1.69%)
Apr 02, 2018 218.80 219.44 212.31 215.00 10,122,938 -4.78(-2.17%)
Mar 29, 2018 219.78 219.78 219.78 0 +2.84(+1.31%)
Mar 28, 2018 217.63 219.16 215.82 216.94 8,767,414 -0.01(-0.00%)
Mar 27, 2018 221.28 222.38 215.63 216.94 7,149,610 -3.21(-1.46%)
Mar 26, 2018 217.62 220.46 215.95 220.16 7,237,389 +6.09(+2.85%)
Mar 23, 2018 218.48 219.32 213.81 214.07 8,346,311 -3.85(-1.77%)
Mar 22, 2018 222.22 223.03 217.75 217.92 8,161,813 -6.61(-2.94%)
Mar 21, 2018 225.00 227.29 224.25 224.53 4,768,380 -0.44(-0.19%)
Mar 20, 2018 224.41 225.65 224.25 224.97 3,578,974 +1.08(+0.48%)
Mar 19, 2018 226.06 226.13 222.44 223.88 6,300,644 -2.90(-1.28%)
Mar 16, 2018 226.30 227.72 226.09 226.79 3,767,548 +0.50(+0.22%)
Mar 15, 2018 226.14 227.92 225.19 226.28 5,578,066 +1.02(+0.45%)
Mar 14, 2018 228.47 228.66 224.39 225.26 6,840,686 -2.13(-0.94%)
Mar 13, 2018 230.01 230.80 226.87 227.39 6,712,665 -1.58(-0.69%)
Mar 12, 2018 230.87 231.48 228.74 228.97 6,066,037 -1.45(-0.63%)
Mar 09, 2018 228.04 230.43 227.50 230.43 4,295,987 +4.02(+1.77%)
Mar 08, 2018 226.40 226.92 224.66 226.41 6,424,272 +0.94(+0.42%)
Mar 07, 2018 225.90 223.01 225.47 5,891,575 -0.66(-0.29%)
Mar 06, 2018 227.35 227.35 224.51 226.14 4,815,512 +0.00(+0.00%)
Mar 05, 2018 221.59 226.85 221.56 226.14 5,376,161 +3.17(+1.42%)
Mar 02, 2018 221.33 223.48 220.07 222.97 7,035,235 -0.57(-0.26%)
Mar 01, 2018 227.38 228.89 222.07 223.54 8,956,211 -3.83(-1.69%)
Feb 28, 2018 231.90 232.43 227.37 227.37 5,827,736 -3.42(-1.48%)
Feb 27, 2018 233.64 234.33 230.75 230.79 7,940,853 -2.69(-1.15%)
Feb 26, 2018 231.12 233.72 230.79 233.48 6,704,265 +3.64(+1.59%)
Feb 23, 2018 227.91 229.87 227.24 229.84 5,632,915 +3.11(+1.37%)
Feb 22, 2018 226.73 6,976,973 +1.61(+0.71%)
Feb 21, 2018 226.83 229.47 225.11 225.12 6,481,518 -1.48(-0.65%)
Feb 20, 2018 227.59 228.48 225.91 226.60 9,551,625 -2.37(-1.04%)
Feb 16, 2018 228.97 228.97 228.97 0 +0.09(+0.04%)
Feb 15, 2018 228.08 228.88 226.34 228.88 6,719,209 +2.90(+1.28%)
Feb 14, 2018 222.23 226.15 222.12 225.98 6,357,028 +2.47(+1.11%)
Feb 13, 2018 221.82 224.12 221.47 223.50 6,872,507 +0.36(+0.16%)
Feb 12, 2018 221.20 224.66 220.32 223.14 11,533,729 +3.75(+1.71%)
Feb 09, 2018 218.82 221.20 211.89 219.39 21,907,634 +3.04(+1.41%)
Feb 08, 2018 225.67 225.78 216.19 216.34 17,452,928 -9.15(-4.06%)
Feb 07, 2018 225.01 229.14 224.41 225.49 13,933,840 -0.18(-0.08%)
Feb 06, 2018 216.02 226.00 215.32 225.67 22,601,610 +2.92(+1.31%)
Feb 05, 2018 228.62 231.16 216.69 222.75 21,911,462 -8.33(-3.60%)
Feb 02, 2018 235.32 235.54 230.90 231.08 10,465,744 -6.06(-2.56%)
Feb 01, 2018 235.63 238.30 235.63 237.14 5,705,701 +0.16(+0.07%)
Jan 31, 2018 238.39 238.54 235.94 236.98 5,919,943 +0.74(+0.31%)
Jan 30, 2018 237.02 237.76 235.76 236.24 10,374,099 -3.21(-1.34%)
Jan 29, 2018 240.72 241.02 239.41 239.45 5,076,129 -1.59(-0.66%)
Jan 26, 2018 239.59 241.05 239.35 241.03 4,260,260 +1.96(+0.82%)
Jan 25, 2018 238.92 239.65 237.87 239.07 6,527,865 +1.07(+0.45%)
Jan 24, 2018 238.39 239.08 236.46 238.00 7,837,543 +0.63(+0.27%)
Jan 23, 2018 237.33 237.75 236.83 237.37 3,840,299 -0.10(-0.04%)
Jan 22, 2018 235.40 237.50 235.34 237.47 3,688,914 +1.31(+0.55%)
Jan 19, 2018 235.72 236.17 235.01 236.16 4,476,348 +0.47(+0.20%)
Jan 18, 2018 236.67 236.72 234.98 235.69 5,355,325 -0.83(-0.35%)
Jan 17, 2018 234.87 236.62 234.22 236.52 6,765,719 +2.96(+1.27%)
Jan 16, 2018 235.79 236.07 232.75 233.56 8,938,681 -0.09(-0.04%)
Jan 12, 2018 233.65 233.65 233.65 0 +2.08(+0.90%)
Jan 11, 2018 230.11 231.62 229.97 231.57 3,044,434 +1.80(+0.78%)
Jan 10, 2018 230.05 228.71 229.76 2,591,291 -0.18(-0.08%)
Jan 09, 2018 229.38 230.37 228.95 229.95 5,537,948 +1.11(+0.49%)
Jan 08, 2018 228.98 229.18 228.52 228.83 4,246,645 -0.12(-0.05%)
Jan 05, 2018 227.74 229.07 227.36 228.95 3,696,884 +1.92(+0.85%)
Jan 04, 2018 226.45 227.32 226.14 227.03 5,438,854 +1.50(+0.66%)
Jan 03, 2018 224.96 225.78 224.74 225.53 6,101,365 +0.84(+0.37%)
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.