Skip to main content

Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 154.19 154.20 153.53 153.56 3,730,011 -0.69(-0.45%)
Feb 26, 2015 154.18 154.46 153.74 154.26 3,593,307 +0.04(+0.03%)
Feb 25, 2015 154.09 154.40 153.88 154.22 3,330,252 +0.04(+0.03%)
Feb 24, 2015 153.43 154.30 153.31 154.18 4,986,662 +0.84(+0.55%)
Feb 23, 2015 153.16 153.34 152.83 153.34 3,231,208 -0.19(-0.12%)
Feb 20, 2015 151.84 153.57 151.28 153.52 10,518,316 +1.31(+0.86%)
Feb 19, 2015 152.03 152.50 151.66 152.22 3,151,250 -0.32(-0.21%)
Feb 18, 2015 152.29 152.72 152.12 152.54 3,223,199 -0.08(-0.06%)
Feb 17, 2015 152.19 152.73 151.90 152.62 3,372,767 +0.19(+0.13%)
Feb 13, 2015 152.14 152.43 152.43 152.43 4,730,315 +0.42(+0.28%)
Feb 12, 2015 151.52 152.08 151.30 152.01 4,427,948 +0.96(+0.64%)
Feb 11, 2015 150.53 151.37 150.17 151.04 6,118,365 +0.16(+0.11%)
Feb 10, 2015 150.59 151.09 149.72 150.88 4,226,281 +1.20(+0.80%)
Feb 09, 2015 149.76 150.40 149.34 149.68 4,404,831 -0.84(-0.56%)
Feb 06, 2015 151.14 151.60 150.01 150.53 8,532,433 -0.39(-0.26%)
Feb 05, 2015 149.84 150.99 149.68 150.92 7,127,376 +1.71(+1.14%)
Feb 04, 2015 148.59 150.08 148.57 149.21 7,020,084 +0.17(+0.11%)
Feb 03, 2015 147.18 149.10 147.15 149.04 8,922,573 +2.59(+1.77%)
Feb 02, 2015 145.34 146.59 143.77 146.45 11,163,930 +1.54(+1.06%)
Jan 30, 2015 146.39 146.76 144.76 144.91 13,178,035 -2.07(-1.41%)
Jan 29, 2015 145.51 147.13 144.59 146.99 11,375,048 +1.84(+1.27%)
Jan 28, 2015 147.53 147.59 145.03 145.14 11,440,208 -1.58(-1.08%)
Jan 27, 2015 146.65 147.70 146.37 146.72 13,679,555 -2.46(-1.65%)
Jan 26, 2015 148.90 149.36 148.24 149.18 4,413,440 +0.08(+0.05%)
Jan 23, 2015 150.21 150.30 149.09 149.11 5,673,380 -1.28(-0.85%)
Jan 22, 2015 148.69 150.57 147.50 150.38 11,295,740 +2.17(+1.47%)
Jan 21, 2015 147.28 148.55 146.78 148.21 7,405,266 +0.38(+0.26%)
Jan 20, 2015 148.11 148.43 146.34 147.83 8,544,084 +0.19(+0.13%)
Jan 16, 2015 145.86 147.89 145.48 147.64 10,318,989 +1.49(+1.02%)
Jan 15, 2015 147.57 147.86 145.94 146.15 11,002,765 -0.84(-0.57%)
Jan 14, 2015 146.47 147.55 145.61 146.99 13,131,885 -1.62(-1.09%)
Jan 13, 2015 150.09 151.19 147.53 148.62 11,738,017 -0.22(-0.15%)
Jan 12, 2015 149.85 150.01 148.18 148.84 5,095,047 -0.83(-0.55%)
Jan 09, 2015 151.15 151.22 149.16 149.66 7,870,435 -1.30(-0.86%)
Jan 08, 2015 149.70 151.13 149.66 150.96 8,482,838 +2.68(+1.81%)
Jan 07, 2015 147.66 148.46 147.15 148.29 6,566,479 +1.86(+1.27%)
Jan 06, 2015 147.87 148.24 145.53 146.43 11,992,628 -1.22(-0.83%)
Jan 05, 2015 149.53 149.66 147.33 147.65 7,931,959 -2.62(-1.74%)
Jan 02, 2015 150.87 151.36 149.46 150.27 5,917,328 +0.05(+0.03%)
Dec 31, 2014 151.86 150.22 150.22 150.22 5,345,618 -1.33(-0.88%)
Dec 30, 2014 151.70 151.90 151.39 151.56 3,497,014 -0.55(-0.36%)
Dec 29, 2014 151.91 152.33 151.85 152.10 2,996,893 -0.07(-0.04%)
Dec 26, 2014 152.43 152.61 152.17 152.17 2,274,959 +0.13(+0.09%)
Dec 24, 2014 152.17 152.04 152.04 152.04 1,950,966 +0.00(+0.00%)
Dec 23, 2014 151.90 152.35 151.74 152.04 7,370,287 +0.57(+0.37%)
Dec 22, 2014 150.51 151.47 150.48 151.47 9,301,429 +1.44(+0.96%)
Dec 19, 2014 150.14 150.68 149.60 150.03 13,561,262 +0.21(+0.14%)
Dec 18, 2014 148.29 149.85 147.78 149.82 11,565,188 +3.54(+2.42%)
Dec 17, 2014 144.33 146.61 144.17 146.28 15,308,656 +2.31(+1.60%)
Dec 16, 2014 144.33 146.96 143.88 143.97 14,545,033 -0.79(-0.55%)
Dec 15, 2014 146.42 146.74 144.28 144.76 10,527,466 -1.02(-0.70%)
Dec 12, 2014 147.28 148.03 145.72 145.78 14,577,754 -2.55(-1.72%)
Dec 11, 2014 148.22 149.71 148.06 148.34 8,143,250 +0.62(+0.42%)
Dec 10, 2014 149.58 149.58 147.48 147.71 9,032,100 -2.25(-1.50%)
Dec 09, 2014 148.97 150.02 148.50 149.96 9,428,214 -0.49(-0.33%)
Dec 08, 2014 150.81 151.29 149.97 150.45 6,607,342 -0.82(-0.54%)
Dec 05, 2014 151.08 151.35 150.83 151.27 5,066,452 +0.57(+0.38%)
Dec 04, 2014 150.61 151.09 150.02 150.70 5,684,762 -0.11(-0.07%)
Dec 03, 2014 150.50 150.96 150.34 150.81 13,060,021 +0.34(+0.22%)
Dec 02, 2014 149.73 150.65 149.72 150.47 4,650,685 +0.81(+0.54%)
Dec 01, 2014 149.61 150.01 149.18 149.66 7,915,737 -0.42(-0.28%)
Nov 28, 2014 150.09 150.58 149.88 150.08 4,791,193 +0.08(+0.05%)
Nov 26, 2014 149.96 150.01 150.01 150.01 3,566,701 +0.04(+0.03%)
Nov 25, 2014 150.13 150.16 149.63 149.96 6,536,765 +0.13(+0.09%)
Nov 24, 2014 150.11 150.18 149.65 149.83 2,856,808 +0.08(+0.06%)
Nov 21, 2014 150.44 150.50 149.39 149.75 5,674,688 +0.76(+0.51%)
Nov 20, 2014 148.03 149.01 147.96 148.99 3,427,098 +0.27(+0.18%)
Nov 19, 2014 148.65 148.94 148.18 148.72 4,772,396 -0.03(-0.02%)
Nov 18, 2014 148.38 149.10 148.31 148.74 5,612,568 +0.40(+0.27%)
Nov 17, 2014 147.99 148.58 147.94 148.35 4,364,849 +0.12(+0.08%)
Nov 14, 2014 148.24 148.48 148.04 148.23 4,189,067 -0.08(-0.05%)
Nov 13, 2014 148.15 148.76 147.76 148.31 7,742,636 +0.34(+0.23%)
Nov 12, 2014 147.31 148.10 147.31 147.97 3,373,756 +0.02(+0.01%)
Nov 11, 2014 147.92 148.14 147.68 147.95 3,797,449 +0.06(+0.04%)
Nov 10, 2014 147.62 147.99 147.37 147.90 3,498,770 +0.31(+0.21%)
Nov 07, 2014 147.30 147.60 146.90 147.58 4,780,324 +0.24(+0.17%)
Nov 06, 2014 146.89 147.44 146.41 147.34 8,551,755 +0.62(+0.42%)
Nov 05, 2014 146.75 146.78 146.01 146.72 6,285,639 +0.92(+0.63%)
Nov 04, 2014 145.48 145.96 144.96 145.80 7,690,805 +0.08(+0.06%)
Nov 03, 2014 145.90 146.07 145.46 145.72 6,404,359 -0.08(-0.05%)
Oct 31, 2014 145.70 145.95 145.24 145.79 8,998,566 +1.56(+1.08%)
Oct 30, 2014 142.58 144.52 142.56 144.24 8,852,637 +1.85(+1.30%)
Oct 29, 2014 142.90 142.96 141.72 142.39 9,026,223 -0.22(-0.15%)
Oct 28, 2014 141.62 142.63 141.33 142.61 6,473,524 +1.50(+1.06%)
Oct 27, 2014 140.56 140.99 140.99 141.11 6,023,443 +0.12(+0.08%)
Oct 24, 2014 140.04 141.04 139.68 140.99 6,821,622 +1.08(+0.77%)
Oct 23, 2014 139.57 140.68 139.54 139.91 8,364,065 +1.74(+1.26%)
Oct 22, 2014 139.68 139.73 138.09 138.17 7,172,516 -1.19(-0.86%)
Oct 21, 2014 138.23 139.42 137.95 139.36 10,705,946 +1.81(+1.31%)
Oct 20, 2014 136.46 137.58 136.38 137.56 8,514,334 +0.17(+0.12%)
Oct 17, 2014 136.74 137.81 136.35 137.39 13,955,356 +2.20(+1.62%)
Oct 16, 2014 133.53 136.01 133.30 135.19 22,540,126 -0.25(-0.19%)
Oct 15, 2014 135.37 135.92 132.92 135.44 29,734,974 -1.47(-1.07%)
Oct 14, 2014 137.45 138.07 136.47 136.91 16,228,924 +0.08(+0.06%)
Oct 13, 2014 138.64 139.23 136.75 136.83 16,800,458 -1.91(-1.38%)
Oct 10, 2014 139.74 140.55 138.75 138.75 15,143,654 -0.95(-0.68%)
Oct 09, 2014 142.06 142.33 139.58 139.69 15,942,442 -2.75(-1.93%)
Oct 08, 2014 140.14 142.62 139.70 142.45 10,592,254 +2.32(+1.65%)
Oct 07, 2014 141.70 141.88 140.13 140.13 8,489,135 -2.28(-1.60%)
Oct 06, 2014 143.14 143.35 141.89 142.41 6,329,204 -0.13(-0.09%)
Oct 03, 2014 141.84 142.74 141.40 142.53 6,655,225 +1.74(+1.23%)
Oct 02, 2014 140.57 141.31 139.77 140.79 10,824,839 -0.02(-0.02%)
Oct 01, 2014 142.69 142.75 140.60 140.82 13,123,400 -2.01(-1.41%)
Sep 30, 2014 143.15 143.69 142.60 142.83 6,542,550 -0.22(-0.15%)
Sep 29, 2014 142.08 143.25 141.88 143.04 6,153,571 -0.31(-0.22%)
Sep 26, 2014 142.59 143.72 142.35 143.35 7,220,043 +1.28(+0.90%)
Sep 25, 2014 144.03 144.05 142.00 142.07 10,611,493 -2.20(-1.53%)
Sep 24, 2014 143.07 144.36 142.75 144.27 6,924,659 +1.33(+0.93%)
Sep 23, 2014 143.48 143.93 142.94 142.94 6,575,867 -1.01(-0.70%)
Sep 22, 2014 144.74 144.77 143.79 143.95 5,830,893 -0.87(-0.60%)
Sep 19, 2014 145.29 145.55 144.61 144.82 11,124,569 +0.21(+0.15%)
Sep 18, 2014 144.11 144.77 144.02 144.61 7,709,595 +0.86(+0.60%)
Sep 17, 2014 143.74 144.31 143.21 143.75 10,143,951 +0.17(+0.12%)
Sep 16, 2014 142.39 143.86 142.33 143.58 7,098,224 +0.89(+0.62%)
Sep 15, 2014 142.48 142.90 142.05 142.69 6,124,095 +0.35(+0.25%)
Sep 12, 2014 142.74 142.79 141.92 142.34 5,969,187 -0.51(-0.36%)
Sep 11, 2014 142.33 142.94 142.28 142.85 3,612,101 -0.13(-0.09%)
Sep 10, 2014 142.57 143.11 142.18 142.99 5,485,740 +0.46(+0.32%)
Sep 09, 2014 143.09 143.13 142.33 142.53 5,078,704 -0.79(-0.55%)
Sep 08, 2014 143.30 143.56 143.05 143.31 3,747,787 -0.16(-0.11%)
Sep 05, 2014 142.86 143.51 142.43 143.47 4,062,554 +0.49(+0.35%)
Sep 04, 2014 143.19 143.73 142.61 142.98 4,489,008 -0.05(-0.03%)
Sep 03, 2014 143.58 143.67 142.87 143.03 3,398,627 +0.12(+0.08%)
Sep 02, 2014 143.21 143.28 142.46 142.91 4,128,258 -0.25(-0.18%)
Aug 29, 2014 143.18 143.16 143.16 143.16 3,915,373 +0.09(+0.06%)
Aug 28, 2014 142.76 143.16 142.51 143.07 3,320,480 -0.20(-0.14%)
Aug 27, 2014 143.39 143.44 143.05 143.27 6,161,884 +0.07(+0.05%)
Aug 26, 2014 143.11 143.56 143.08 143.21 4,274,723 +0.26(+0.18%)
Aug 25, 2014 142.90 143.31 142.86 142.94 3,089,673 +0.63(+0.44%)
Aug 22, 2014 142.43 142.82 142.13 142.32 6,149,839 -0.26(-0.18%)
Aug 21, 2014 142.27 142.87 142.20 142.58 3,166,323 +0.49(+0.34%)
Aug 20, 2014 141.35 142.21 141.35 142.09 3,710,737 +0.59(+0.42%)
Aug 19, 2014 141.29 141.60 141.03 141.50 3,649,157 +0.70(+0.49%)
Aug 18, 2014 140.12 140.85 140.10 140.80 3,552,023 +1.43(+1.03%)
Aug 15, 2014 140.26 140.30 138.61 139.37 8,393,995 -0.38(-0.27%)
Aug 14, 2014 139.41 139.75 139.21 139.75 3,288,611 +0.51(+0.37%)
Aug 13, 2014 138.83 139.38 138.63 139.24 3,398,335 +0.84(+0.60%)
Aug 12, 2014 138.23 138.64 137.99 138.40 3,915,117 -0.05(-0.04%)
Aug 11, 2014 138.79 138.95 138.39 138.45 6,891,071 +0.18(+0.13%)
Aug 08, 2014 136.88 138.22 136.69 138.28 6,472,063 +1.50(+1.09%)
Aug 07, 2014 137.87 137.90 136.43 136.78 5,934,088 -0.54(-0.40%)
Aug 06, 2014 136.70 137.78 136.63 137.32 5,717,467 +0.23(+0.17%)
Aug 05, 2014 137.82 138.11 136.60 137.09 10,185,083 -1.18(-0.85%)
Aug 04, 2014 137.82 138.50 137.25 138.27 5,260,383 +0.63(+0.46%)
Aug 01, 2014 137.82 138.42 137.16 137.63 8,891,991 -0.60(-0.44%)
Jul 31, 2014 139.89 140.02 138.24 138.24 10,802,473 -2.67(-1.89%)
Jul 30, 2014 141.56 141.77 140.32 140.90 6,513,006 -0.25(-0.18%)
Jul 29, 2014 142.08 142.33 141.15 141.15 4,406,036 -0.53(-0.37%)
Jul 28, 2014 141.53 141.88 140.81 141.68 4,311,904 +0.21(+0.15%)
Jul 25, 2014 141.98 142.05 141.14 141.47 6,835,015 -1.07(-0.75%)
Jul 24, 2014 142.73 142.88 142.36 142.54 3,857,344 -0.10(-0.07%)
Jul 23, 2014 142.85 142.85 142.34 142.64 3,116,904 -0.15(-0.11%)
Jul 22, 2014 142.64 142.98 142.53 142.79 4,538,567 +0.47(+0.33%)
Jul 21, 2014 142.26 142.49 141.64 142.32 3,449,839 -0.33(-0.23%)
Jul 18, 2014 142.13 142.81 141.96 142.66 8,283,362 +0.96(+0.68%)
Jul 17, 2014 142.70 143.12 141.57 141.69 7,334,586 -1.22(-0.85%)
Jul 16, 2014 142.82 142.99 142.57 142.91 3,820,699 +0.58(+0.41%)
Jul 15, 2014 142.45 142.71 141.84 142.34 6,184,343 +0.07(+0.05%)
Jul 14, 2014 142.15 142.53 142.05 142.26 3,388,600 +0.91(+0.64%)
Jul 11, 2014 140.99 141.37 140.62 141.35 3,388,428 +0.20(+0.14%)
Jul 10, 2014 140.26 141.47 140.10 141.15 5,903,665 -0.52(-0.37%)
Jul 09, 2014 141.34 141.79 141.07 141.67 4,241,928 +0.61(+0.44%)
Jul 08, 2014 141.67 141.69 140.72 141.06 6,510,122 -0.85(-0.60%)
Jul 07, 2014 141.92 142.03 141.65 141.90 3,515,590 -0.51(-0.36%)
Jul 03, 2014 141.90 142.41 142.41 142.41 2,483,550 +0.89(+0.63%)
Jul 02, 2014 141.44 141.61 141.34 141.52 2,309,865 +0.17(+0.12%)
Jul 01, 2014 140.58 141.72 140.54 141.35 5,879,072 +1.09(+0.78%)
Jun 30, 2014 140.28 140.64 140.06 140.26 7,764,505 -0.23(-0.17%)
Jun 27, 2014 140.15 140.56 139.80 140.49 3,701,338 +0.07(+0.05%)
Jun 26, 2014 140.67 140.68 139.56 140.42 4,850,694 -0.17(-0.12%)
Jun 25, 2014 139.95 140.75 139.94 140.58 4,378,098 +0.34(+0.24%)
Jun 24, 2014 141.04 141.46 140.07 140.24 5,817,961 -0.87(-0.62%)
Jun 23, 2014 141.24 141.29 140.84 141.11 3,266,891 -0.14(-0.10%)
Jun 20, 2014 141.39 141.54 141.15 141.25 6,428,791 +0.26(+0.19%)
Jun 19, 2014 140.93 141.07 140.53 140.99 3,630,170 +0.13(+0.09%)
Jun 18, 2014 140.12 140.96 139.54 140.85 5,668,354 +0.77(+0.55%)
Jun 17, 2014 139.60 140.25 139.45 140.08 3,458,645 +0.26(+0.19%)
Jun 16, 2014 139.57 140.06 139.37 139.82 3,679,181 +0.06(+0.04%)
Jun 13, 2014 139.70 139.94 139.35 139.76 3,249,133 +0.28(+0.20%)
Jun 12, 2014 140.32 140.36 139.23 139.49 6,484,328 -0.88(-0.63%)
Jun 11, 2014 140.71 140.75 140.16 140.37 3,673,180 -0.83(-0.59%)
Jun 10, 2014 141.04 141.22 140.78 141.21 3,365,101 +0.23(+0.16%)
Jun 06, 2014 140.56 141.01 140.46 140.98 4,943,077 +0.78(+0.56%)
Jun 05, 2014 139.67 140.34 139.18 140.20 6,495,727 +0.84(+0.60%)
Jun 04, 2014 139.15 139.47 138.90 139.35 2,715,941 +0.09(+0.07%)
Jun 03, 2014 139.20 139.41 139.04 139.26 4,944,947 -0.15(-0.11%)
Jun 02, 2014 139.45 139.57 138.94 139.41 5,340,864 +0.22(+0.16%)
May 30, 2014 138.91 139.26 138.66 139.19 3,321,442 +0.12(+0.09%)
May 29, 2014 138.80 139.07 138.44 139.06 3,313,629 +0.58(+0.42%)
May 28, 2014 138.86 138.86 138.37 138.49 4,397,194 -0.32(-0.23%)
May 27, 2014 138.79 138.91 138.52 138.80 3,071,823 +0.53(+0.39%)
May 23, 2014 137.82 138.27 138.27 138.27 3,426,453 +0.43(+0.31%)
May 22, 2014 137.65 137.90 137.25 137.84 3,220,018 +0.28(+0.20%)
May 21, 2014 136.70 137.70 136.65 137.56 5,797,341 +1.38(+1.02%)
May 20, 2014 137.33 137.34 135.94 136.18 5,824,367 -1.16(-0.84%)
May 19, 2014 136.86 137.50 136.77 137.34 3,453,529 +0.08(+0.06%)
May 16, 2014 136.88 137.28 136.55 137.25 6,135,046 +0.40(+0.29%)
May 15, 2014 137.88 137.95 136.41 136.85 9,061,989 -1.30(-0.94%)
May 14, 2014 138.96 139.01 137.99 138.15 3,726,101 -0.78(-0.56%)
May 13, 2014 138.97 139.13 138.85 138.93 4,967,163 +0.21(+0.15%)
May 12, 2014 138.29 138.83 138.29 138.72 4,739,851 +0.90(+0.65%)
May 09, 2014 137.47 137.88 137.12 137.82 5,084,485 +0.31(+0.22%)
May 08, 2014 137.24 138.12 137.11 137.52 7,208,869 +0.27(+0.19%)
May 07, 2014 136.82 137.29 135.89 137.25 6,704,237 +1.08(+0.79%)
May 06, 2014 136.94 136.96 136.13 136.17 6,341,048 -1.00(-0.73%)
May 05, 2014 136.37 137.37 135.94 137.17 4,879,986 +0.15(+0.11%)
May 02, 2014 137.36 137.93 136.84 137.02 8,461,554 -0.40(-0.29%)
May 01, 2014 137.48 137.82 137.14 137.42 4,675,339 -0.18(-0.13%)
Apr 30, 2014 137.16 137.72 137.09 137.60 5,887,000 +0.37(+0.27%)
Apr 29, 2014 136.91 137.45 136.80 137.23 5,490,076 +0.69(+0.51%)
Apr 28, 2014 136.50 136.97 135.38 136.54 8,698,236 +0.68(+0.50%)
Apr 25, 2014 136.46 136.55 135.56 135.85 6,137,365 -1.11(-0.81%)
Apr 24, 2014 137.24 137.32 136.55 136.97 4,841,067 +0.04(+0.03%)
Apr 23, 2014 137.18 137.22 136.77 136.93 4,252,969 -0.13(-0.10%)
Apr 22, 2014 136.64 137.48 136.59 137.06 4,860,150 +0.64(+0.47%)
Apr 21, 2014 136.26 136.60 136.15 136.42 3,683,038 +0.23(+0.17%)
Apr 17, 2014 136.07 136.19 136.19 136.19 6,962,704 -0.11(-0.08%)
Apr 16, 2014 135.81 136.31 135.40 136.30 7,040,312 +1.38(+1.02%)
Apr 15, 2014 134.35 135.01 133.28 134.92 10,137,256 +0.76(+0.56%)
Apr 14, 2014 133.86 134.31 133.19 134.16 7,545,753 +1.19(+0.89%)
Apr 11, 2014 133.52 133.92 132.86 132.98 13,319,015 -1.20(-0.90%)
Apr 10, 2014 136.38 136.54 134.02 134.18 11,686,555 -2.19(-1.60%)
Apr 09, 2014 135.45 136.40 134.98 136.37 7,230,062 +1.47(+1.09%)
Apr 08, 2014 134.71 135.23 134.25 134.90 7,129,854 +0.14(+0.11%)
Apr 07, 2014 135.94 136.23 134.72 134.75 10,369,045 -1.43(-1.05%)
Apr 04, 2014 137.96 138.00 135.94 136.19 12,708,344 -1.21(-0.88%)
Apr 03, 2014 137.71 137.74 137.08 137.40 5,249,959 -0.03(-0.02%)
Apr 02, 2014 137.27 137.59 136.91 137.42 6,726,756 +0.35(+0.25%)
Apr 01, 2014 136.84 137.37 136.77 137.07 4,901,341 +0.59(+0.43%)
Mar 31, 2014 136.05 136.67 135.99 136.48 7,657,750 +1.16(+0.85%)
Mar 28, 2014 135.13 136.13 134.89 135.33 5,458,417 +0.47(+0.35%)
Mar 27, 2014 134.83 135.19 134.24 134.85 9,267,606 -0.04(-0.03%)
Mar 26, 2014 136.34 136.56 134.89 134.90 7,380,971 -0.88(-0.65%)
Mar 25, 2014 135.76 136.05 135.10 135.78 7,197,098 +0.79(+0.58%)
Mar 24, 2014 135.56 135.84 134.44 134.99 7,624,510 -0.16(-0.12%)
Mar 21, 2014 135.84 136.45 135.06 135.15 9,181,114 -0.32(-0.24%)
Mar 20, 2014 134.26 135.61 133.96 135.47 7,970,444 +0.92(+0.68%)
Mar 19, 2014 135.44 135.69 133.68 134.55 9,532,727 -0.90(-0.67%)
Mar 18, 2014 134.96 135.75 134.85 135.45 8,305,490 +0.75(+0.56%)
Mar 17, 2014 133.89 134.94 133.83 134.70 8,005,818 +1.43(+1.07%)
Mar 14, 2014 133.34 134.06 133.05 133.27 10,371,193 -0.33(-0.25%)
Mar 13, 2014 135.83 136.07 133.38 133.60 11,444,584 -1.81(-1.34%)
Mar 12, 2014 134.94 135.69 134.78 135.41 6,329,440 -0.16(-0.12%)
Mar 11, 2014 136.28 136.46 135.31 135.57 6,251,087 -0.47(-0.35%)
Mar 10, 2014 136.09 136.18 135.37 136.04 4,812,430 -0.29(-0.21%)
Mar 07, 2014 136.68 136.79 135.89 136.33 8,900,041 +0.21(+0.15%)
Mar 06, 2014 135.90 136.30 135.85 136.12 5,606,389 +0.61(+0.45%)
Mar 05, 2014 135.87 135.90 135.39 135.51 5,989,198 -0.23(-0.17%)
Mar 04, 2014 135.33 136.05 135.26 135.74 9,575,856 +1.77(+1.32%)
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.