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 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%)
Jan 02, 2018 224.98 224.98 223.97 224.69 4,917,237 +0.58(+0.26%)
Dec 29, 2017 224.11 224.11 224.11 0 -0.68(-0.30%)
Dec 28, 2017 224.62 224.85 224.47 224.79 3,027,820 +0.59(+0.26%)
Dec 27, 2017 223.90 224.39 223.86 224.20 3,234,593 +0.21(+0.09%)
Dec 26, 2017 223.71 224.30 223.66 223.99 2,380,479 -0.14(-0.06%)
Dec 22, 2017 224.29 224.32 223.74 224.13 2,038,723 -0.24(-0.11%)
Dec 21, 2017 224.43 224.93 224.15 224.37 2,699,681 +0.54(+0.24%)
Dec 20, 2017 224.97 225.03 223.55 223.83 2,648,732 -0.30(-0.13%)
Dec 19, 2017 224.95 224.98 223.71 224.13 3,059,925 -0.35(-0.16%)
Dec 18, 2017 224.68 225.16 224.25 224.48 3,621,671 +1.40(+0.63%)
Dec 15, 2017 223.05 223.50 222.70 223.09 6,471,527 +1.12(+0.51%)
Dec 14, 2017 223.16 223.32 221.87 221.96 5,212,974 -0.66(-0.30%)
Dec 13, 2017 222.07 223.25 222.04 222.62 4,146,815 +0.78(+0.35%)
Dec 12, 2017 221.39 222.24 221.32 221.85 3,625,276 +1.15(+0.52%)
Dec 11, 2017 220.34 220.76 220.09 220.70 2,053,851 +0.50(+0.23%)
Dec 08, 2017 219.81 220.21 219.26 220.20 2,991,934 +1.14(+0.52%)
Dec 07, 2017 218.02 219.52 217.93 219.06 3,001,229 +0.67(+0.31%)
Dec 06, 2017 219.20 218.36 218.39 4,398,105 -0.35(-0.16%)
Dec 05, 2017 220.35 220.35 218.53 218.75 5,442,536 -1.00(-0.45%)
Dec 04, 2017 221.46 221.64 219.71 219.74 7,241,314 +0.60(+0.27%)
Dec 01, 2017 219.77 220.03 217.27 219.14 10,812,062 -0.35(-0.16%)
Nov 30, 2017 217.54 220.08 217.30 219.50 7,274,339 +3.09(+1.43%)
Nov 29, 2017 216.16 216.61 215.82 216.41 3,732,207 +0.98(+0.45%)
Nov 28, 2017 213.60 215.52 213.52 215.43 5,347,324 +2.36(+1.11%)
Nov 27, 2017 212.86 213.57 212.76 213.07 2,574,502 +0.23(+0.11%)
Nov 24, 2017 212.92 213.20 212.78 212.84 1,588,200 +0.27(+0.13%)
Nov 22, 2017 213.37 213.37 212.37 212.56 3,165,007 -0.51(-0.24%)
Nov 21, 2017 212.56 213.31 212.50 213.07 3,042,067 +1.43(+0.67%)
Nov 20, 2017 211.20 211.84 210.98 211.64 2,275,268 +0.69(+0.33%)
Nov 17, 2017 211.30 211.48 210.93 210.96 3,853,745 -0.87(-0.41%)
Nov 16, 2017 211.20 212.15 211.17 211.82 3,238,618 +1.76(+0.84%)
Nov 15, 2017 210.24 210.70 209.78 210.06 3,128,269 -1.19(-0.56%)
Nov 14, 2017 210.97 211.32 210.02 211.25 2,825,386 -0.34(-0.16%)
Nov 13, 2017 210.69 211.70 210.67 211.60 2,706,774 +0.21(+0.10%)
Nov 10, 2017 211.41 211.60 211.09 211.39 2,780,288 -0.26(-0.12%)
Nov 09, 2017 211.44 212.16 210.24 211.65 4,684,486 -0.67(-0.31%)
Nov 08, 2017 212.24 212.45 211.88 212.32 1,694,411 +0.04(+0.02%)
Nov 07, 2017 212.53 212.70 211.62 212.28 2,645,632 +0.01(+0.00%)
Nov 06, 2017 212.11 212.43 211.98 212.27 2,826,312 +0.21(+0.10%)
Nov 03, 2017 212.23 212.25 211.58 212.06 2,855,017 +0.20(+0.09%)
Nov 02, 2017 211.19 212.06 210.39 211.87 2,726,981 +0.69(+0.33%)
Nov 01, 2017 211.54 211.92 210.76 211.17 2,966,286 +0.50(+0.24%)
Oct 31, 2017 210.68 210.92 210.28 210.67 1,964,740 +0.27(+0.13%)
Oct 30, 2017 210.57 211.13 210.23 210.40 2,963,555 -0.76(-0.36%)
Oct 27, 2017 210.96 211.30 210.42 211.15 3,265,166 +0.29(+0.14%)
Oct 26, 2017 210.92 211.38 210.78 210.87 2,858,395 +0.62(+0.30%)
Oct 25, 2017 211.41 211.41 209.51 210.24 4,225,824 -1.02(-0.48%)
Oct 24, 2017 211.10 211.63 210.97 211.26 3,659,895 +1.48(+0.71%)
Oct 23, 2017 210.62 210.62 209.75 209.78 2,572,320 -0.43(-0.21%)
Oct 20, 2017 209.62 210.22 209.10 210.22 3,632,705 +1.50(+0.72%)
Oct 19, 2017 207.99 208.73 207.70 208.72 2,529,792 +0.17(+0.08%)
Oct 18, 2017 208.13 208.74 208.05 208.55 3,016,811 +1.45(+0.70%)
Oct 17, 2017 206.97 207.19 206.80 207.09 2,037,543 +0.36(+0.17%)
Oct 16, 2017 206.39 206.81 206.16 206.74 2,633,823 +0.65(+0.31%)
Oct 13, 2017 206.07 206.30 205.89 206.09 1,935,977 +0.36(+0.18%)
Oct 12, 2017 205.87 206.16 205.56 205.72 1,444,183 -0.25(-0.12%)
Oct 11, 2017 205.72 206.00 205.58 205.98 1,575,491 +0.32(+0.15%)
Oct 10, 2017 205.62 205.82 205.10 205.66 1,573,095 +0.66(+0.32%)
Oct 09, 2017 205.33 205.39 204.83 205.00 1,116,312 -0.02(-0.01%)
Oct 06, 2017 204.83 205.09 204.73 205.02 2,319,948 -0.08(-0.04%)
Oct 05, 2017 204.18 205.12 204.03 205.10 2,504,656 +1.11(+0.54%)
Oct 04, 2017 203.98 204.24 203.79 204.00 1,939,057 +0.15(+0.08%)
Oct 03, 2017 203.39 203.88 203.28 203.84 2,781,400 +0.90(+0.44%)
Oct 02, 2017 202.00 203.08 201.84 202.94 2,897,680 +1.28(+0.63%)
Sep 29, 2017 201.28 201.71 201.04 201.66 2,681,243 +0.20(+0.10%)
Sep 28, 2017 200.90 201.62 200.65 201.46 1,623,666 +0.43(+0.22%)
Sep 27, 2017 201.28 201.39 200.34 201.03 2,642,949 +0.39(+0.19%)
Sep 26, 2017 200.98 201.37 200.58 200.64 1,457,807 -0.12(-0.06%)
Sep 25, 2017 201.02 201.31 200.01 200.76 3,156,731 -0.34(-0.17%)
Sep 22, 2017 201.12 201.34 200.76 201.10 2,717,444 -0.24(-0.12%)
Sep 21, 2017 201.73 201.80 201.28 201.35 1,932,706 -0.39(-0.19%)
Sep 20, 2017 201.44 201.78 200.88 201.73 2,019,690 +0.29(+0.14%)
Sep 19, 2017 201.26 201.53 201.14 201.45 2,267,240 +0.38(+0.19%)
Sep 18, 2017 200.85 201.27 200.63 201.07 2,028,028 +0.64(+0.32%)
Sep 15, 2017 200.14 200.54 199.94 200.43 2,638,961 +0.53(+0.27%)
Sep 14, 2017 199.30 200.00 199.27 199.90 2,106,030 +0.50(+0.25%)
Sep 13, 2017 199.03 199.42 198.89 199.40 1,913,819 +0.31(+0.15%)
Sep 12, 2017 199.01 199.22 198.77 199.09 2,305,806 +0.59(+0.30%)
Sep 11, 2017 197.43 198.61 197.43 198.50 3,357,966 +2.27(+1.15%)
Sep 08, 2017 195.66 196.61 195.58 196.23 2,375,329 +0.12(+0.06%)
Sep 07, 2017 196.44 196.66 195.73 196.11 2,205,163 -0.13(-0.06%)
Sep 06, 2017 196.50 196.57 196.16 196.24 2,130,322 +0.52(+0.27%)
Sep 05, 2017 197.39 197.39 195.28 195.72 4,257,994 -2.02(-1.02%)
Sep 01, 2017 197.93 198.18 197.66 197.74 2,391,369 +0.36(+0.18%)
Aug 31, 2017 197.39 197.71 197.02 197.38 2,415,040 +0.53(+0.27%)
Aug 30, 2017 196.69 197.06 196.36 196.85 2,006,487 +0.31(+0.16%)
Aug 29, 2017 194.83 196.70 194.77 196.54 2,238,602 +0.58(+0.30%)
Aug 28, 2017 196.46 196.53 195.59 195.96 1,583,498 -0.09(-0.05%)
Aug 25, 2017 196.25 196.85 196.01 196.05 2,639,451 +0.34(+0.17%)
Aug 24, 2017 196.51 196.51 195.53 195.71 2,151,320 -0.23(-0.12%)
Aug 23, 2017 196.02 196.43 195.87 195.94 4,069,814 -0.69(-0.35%)
Aug 22, 2017 195.48 196.78 195.38 196.63 2,695,003 +1.75(+0.90%)
Aug 21, 2017 194.63 195.04 193.97 194.88 3,855,955 +0.19(+0.10%)
Aug 18, 2017 195.11 195.71 194.35 194.69 4,969,763 -0.67(-0.35%)
Aug 17, 2017 197.33 197.40 195.33 195.37 3,940,245 -2.39(-1.21%)
Aug 16, 2017 197.96 198.32 197.58 197.75 2,760,047 +0.28(+0.14%)
Aug 15, 2017 197.85 197.85 197.21 197.47 2,046,468 +0.17(+0.09%)
Aug 14, 2017 197.22 197.59 197.16 197.31 2,904,094 +1.14(+0.58%)
Aug 11, 2017 196.22 196.63 196.00 196.17 5,512,479 +0.09(+0.05%)
Aug 10, 2017 197.16 197.24 196.03 196.08 8,731,888 -1.70(-0.86%)
Aug 09, 2017 197.63 197.88 197.30 197.78 3,963,817 -0.17(-0.09%)
Aug 08, 2017 198.05 198.84 197.73 197.95 4,037,725 -0.14(-0.07%)
Aug 07, 2017 198.00 198.21 197.87 198.09 2,121,046 +0.25(+0.13%)
Aug 04, 2017 197.91 197.93 197.36 197.84 2,093,361 +0.46(+0.23%)
Aug 03, 2017 197.27 197.54 197.08 197.39 2,782,637 +0.15(+0.08%)
Aug 02, 2017 197.18 197.45 196.83 197.23 3,414,808 +0.47(+0.24%)
Aug 01, 2017 197.10 197.15 196.57 196.77 2,572,091 +0.60(+0.31%)
Jul 31, 2017 196.12 196.46 195.98 196.17 1,966,939 +0.61(+0.31%)
Jul 28, 2017 195.12 195.68 194.91 195.56 2,569,824 +0.27(+0.14%)
Jul 27, 2017 194.89 195.31 194.31 195.29 3,570,271 +0.82(+0.42%)
Jul 26, 2017 194.47 194.78 194.25 194.47 2,275,443 +0.85(+0.44%)
Jul 25, 2017 194.19 194.21 193.29 193.62 2,145,097 +0.69(+0.36%)
Jul 24, 2017 193.30 193.30 192.56 192.93 1,627,218 -0.39(-0.20%)
Jul 21, 2017 193.02 193.34 192.63 193.32 2,479,142 -0.38(-0.20%)
Jul 20, 2017 194.04 194.05 193.32 193.70 1,529,354 -0.12(-0.06%)
Jul 19, 2017 193.43 193.84 193.25 193.82 1,993,230 +0.55(+0.29%)
Jul 18, 2017 193.23 193.36 192.31 193.26 2,508,448 -0.47(-0.24%)
Jul 17, 2017 193.82 193.97 193.57 193.73 2,557,017 -0.04(-0.02%)
Jul 14, 2017 194.14 192.74 193.77 2,673,546 +0.72(+0.37%)
Jul 13, 2017 192.91 193.14 192.64 193.05 1,771,450 +0.21(+0.11%)
Jul 12, 2017 192.62 193.26 192.54 192.84 2,347,550 +1.12(+0.58%)
Jul 11, 2017 191.66 192.00 190.56 191.72 1,760,769 -0.01(-0.00%)
Jul 10, 2017 191.45 192.05 191.42 191.73 1,290,843 -0.05(-0.03%)
Jul 07, 2017 191.33 191.88 191.22 191.79 1,480,519 +0.82(+0.43%)
Jul 06, 2017 191.82 191.96 190.79 190.97 2,565,720 -1.29(-0.67%)
Jul 05, 2017 192.40 192.48 191.59 192.26 2,008,012 +0.08(+0.04%)
Jul 03, 2017 191.70 192.97 191.63 192.18 2,382,894 +1.12(+0.59%)
Jun 30, 2017 190.98 191.73 190.82 191.06 2,473,865 +0.56(+0.30%)
Jun 29, 2017 192.21 192.23 189.68 190.50 4,873,992 -1.46(-0.76%)
Jun 28, 2017 190.78 192.20 191.36 191.96 5,238,605 +1.17(+0.62%)
Jun 27, 2017 191.48 191.86 190.73 190.78 2,211,486 -0.84(-0.44%)
Jun 26, 2017 192.00 192.42 191.32 191.62 2,165,646 +0.12(+0.06%)
Jun 23, 2017 191.24 191.70 190.90 191.51 1,503,173 +0.01(+0.00%)
Jun 22, 2017 191.81 192.00 191.44 191.50 3,010,180 -0.14(-0.07%)
Jun 21, 2017 192.32 192.34 191.42 191.64 2,376,557 -0.46(-0.24%)
Jun 20, 2017 192.54 192.70 192.07 192.10 1,966,692 -0.47(-0.24%)
Jun 19, 2017 192.06 192.65 191.81 192.56 2,347,499 +1.22(+0.64%)
Jun 16, 2017 191.14 191.36 190.68 191.35 2,647,336 +0.24(+0.12%)
Jun 15, 2017 190.39 191.21 190.27 191.11 2,875,558 -0.13(-0.07%)
Jun 14, 2017 191.19 191.39 190.47 191.24 6,062,319 +0.42(+0.22%)
Jun 13, 2017 190.31 190.84 190.27 190.82 2,713,606 +0.87(+0.46%)
Jun 12, 2017 190.01 190.30 189.49 189.96 4,117,357 -0.24(-0.13%)
Jun 09, 2017 189.73 190.56 189.23 190.20 4,775,756 +0.72(+0.38%)
Jun 08, 2017 189.26 190.22 189.05 189.47 2,270,225 +0.12(+0.07%)
Jun 07, 2017 189.32 189.53 188.83 189.35 1,728,527 +0.31(+0.17%)
Jun 06, 2017 189.00 189.40 188.86 189.03 2,342,542 -0.44(-0.23%)
Jun 05, 2017 189.47 189.78 189.28 189.47 2,150,205 -0.04(-0.02%)
Jun 02, 2017 189.11 189.79 188.95 189.52 2,587,417 +0.46(+0.24%)
Jun 01, 2017 188.05 189.06 187.73 189.06 2,043,450 +1.25(+0.67%)
May 31, 2017 188.18 188.18 187.20 187.81 1,763,911 -0.19(-0.10%)
May 30, 2017 188.00 188.28 187.78 188.00 1,191,977 -0.30(-0.16%)
May 26, 2017 188.29 188.45 188.10 188.29 1,288,293 -0.03(-0.02%)
May 25, 2017 188.28 188.63 188.08 188.33 2,457,976 +0.68(+0.36%)
May 24, 2017 187.20 187.77 186.98 187.65 3,894,623 +0.63(+0.33%)
May 23, 2017 187.00 187.23 186.64 187.02 3,866,047 +0.42(+0.23%)
May 22, 2017 186.31 186.80 186.31 186.60 2,511,138 +0.79(+0.42%)
May 19, 2017 184.90 186.30 184.75 185.81 5,470,939 +1.27(+0.69%)
May 18, 2017 183.72 185.44 183.60 184.55 7,461,488 +0.44(+0.24%)
May 17, 2017 185.58 186.00 184.02 184.11 6,410,619 -3.10(-1.66%)
May 16, 2017 187.54 187.67 186.78 187.21 1,948,609 +0.02(+0.01%)
May 15, 2017 186.72 187.37 186.72 187.20 2,039,342 +0.82(+0.44%)
May 12, 2017 186.34 186.62 186.21 186.38 1,766,828 -0.24(-0.13%)
May 11, 2017 186.49 186.77 185.56 186.62 3,468,206 -0.18(-0.10%)
May 10, 2017 186.54 187.09 186.28 186.79 1,563,576 -0.12(-0.07%)
May 09, 2017 187.38 187.54 186.56 186.92 1,760,225 -0.27(-0.14%)
May 08, 2017 186.99 187.28 186.84 187.19 2,591,717 +0.13(+0.07%)
May 05, 2017 186.43 187.06 186.15 187.05 1,877,063 +0.52(+0.28%)
May 04, 2017 186.95 186.95 185.65 186.54 2,960,753 -0.03(-0.01%)
May 03, 2017 186.78 185.89 186.56 2,050,184 +0.08(+0.04%)
May 02, 2017 186.46 186.63 186.15 186.48 1,524,735 +0.19(+0.10%)
May 01, 2017 186.80 186.80 186.10 186.29 2,115,059 -0.14(-0.08%)
Apr 28, 2017 186.93 186.93 186.34 186.44 2,168,894 -0.43(-0.23%)
Apr 27, 2017 187.02 187.05 186.42 186.87 2,188,109 +0.08(+0.04%)
Apr 26, 2017 187.09 187.64 186.76 186.78 3,211,527 -0.19(-0.10%)
Apr 25, 2017 186.32 187.24 186.22 186.97 3,905,702 +2.05(+1.11%)
Apr 24, 2017 184.88 185.15 184.61 184.92 3,610,929 +1.90(+1.04%)
Apr 21, 2017 183.25 183.45 182.59 183.02 3,403,406 -0.24(-0.13%)
Apr 20, 2017 182.06 183.72 181.90 183.26 4,348,009 +1.65(+0.91%)
Apr 19, 2017 182.87 182.91 181.43 181.61 4,047,595 -1.10(-0.60%)
Apr 18, 2017 182.96 183.36 182.12 182.71 2,802,197 -0.97(-0.53%)
Apr 17, 2017 182.57 183.76 182.51 183.68 2,537,062 +1.60(+0.88%)
Apr 13, 2017 182.94 183.47 182.07 182.08 4,046,602 -1.16(-0.63%)
Apr 12, 2017 183.80 183.80 182.95 183.23 2,437,078 -0.59(-0.32%)
Apr 11, 2017 183.72 183.90 182.58 183.82 3,941,398 -0.05(-0.03%)
Apr 10, 2017 183.97 184.70 183.48 183.88 2,688,316 +0.01(+0.00%)
Apr 07, 2017 183.70 184.48 183.43 183.87 2,928,732 -0.06(-0.03%)
Apr 06, 2017 183.93 184.68 183.47 183.93 3,576,864 +0.17(+0.09%)
Apr 05, 2017 184.94 185.89 183.67 183.76 4,613,626 -0.35(-0.19%)
Apr 04, 2017 183.55 184.21 183.36 184.11 2,867,083 +0.36(+0.19%)
Apr 03, 2017 183.99 184.09 182.53 183.75 4,978,700 -0.08(-0.04%)
Mar 31, 2017 184.17 184.36 183.80 183.83 4,691,311 -0.55(-0.30%)
Mar 30, 2017 183.80 184.65 183.66 184.38 3,198,074 +0.58(+0.32%)
Mar 29, 2017 184.00 184.03 183.48 183.81 2,607,825 -0.39(-0.21%)
Mar 28, 2017 182.71 184.48 182.56 184.20 3,970,671 +1.35(+0.74%)
Mar 27, 2017 181.91 183.09 181.58 182.84 5,117,525 -0.46(-0.25%)
Mar 24, 2017 184.04 184.33 182.64 183.31 4,548,914 -0.50(-0.27%)
Mar 23, 2017 183.56 184.69 183.45 183.81 4,309,396 -0.09(-0.05%)
Mar 22, 2017 183.49 184.04 183.08 183.89 4,375,110 +0.05(+0.03%)
Mar 21, 2017 186.50 186.58 183.75 183.84 6,949,864 -2.19(-1.18%)
Mar 20, 2017 186.07 186.44 185.81 186.03 3,713,117 -0.04(-0.02%)
Mar 17, 2017 186.67 186.67 186.05 186.08 3,225,040 -0.15(-0.08%)
Mar 16, 2017 186.88 186.88 185.88 186.23 3,394,574 -0.12(-0.07%)
Mar 15, 2017 185.69 186.65 185.58 186.35 6,451,986 +0.93(+0.50%)
Mar 14, 2017 185.46 185.73 184.93 185.43 4,985,455 -0.36(-0.19%)
Mar 13, 2017 185.95 186.14 185.47 185.78 2,543,524 -0.19(-0.10%)
Mar 10, 2017 186.45 186.46 185.27 185.97 3,378,380 +0.43(+0.23%)
Mar 09, 2017 185.61 185.92 184.83 185.54 4,979,157 +0.05(+0.03%)
Mar 08, 2017 186.35 186.38 185.33 185.49 3,566,124 -0.50(-0.27%)
Mar 07, 2017 186.03 186.43 185.82 185.99 3,077,249 -0.27(-0.15%)
Mar 06, 2017 186.07 186.52 185.86 186.26 2,837,530 -0.38(-0.21%)
Mar 03, 2017 186.78 187.01 186.20 186.65 2,911,686 +0.02(+0.01%)
Mar 02, 2017 187.79 187.79 186.59 186.63 3,751,462 -1.00(-0.54%)
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.