Skip to main content

Dow Industrials SPDR (NY: DIA )

340.43 -0.44 (-0.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 153.40 153.72 152.97 153.15 3,638,954 -0.22(-0.14%)
Mar 30, 2016 153.56 154.03 153.04 153.37 4,449,601 +0.71(+0.47%)
Mar 29, 2016 151.29 152.75 150.91 152.66 6,438,329 +0.82(+0.54%)
Mar 28, 2016 151.84 152.24 151.43 151.83 3,574,125 +0.16(+0.10%)
Mar 24, 2016 150.73 151.68 151.68 151.68 5,887,864 +0.11(+0.07%)
Mar 23, 2016 151.92 152.21 151.38 151.56 5,809,849 -0.77(-0.51%)
Mar 22, 2016 151.99 152.82 151.86 152.34 4,590,202 -0.27(-0.18%)
Mar 21, 2016 152.27 152.78 151.94 152.60 3,326,360 +0.28(+0.18%)
Mar 18, 2016 151.96 152.55 151.78 152.33 5,896,090 +0.97(+0.64%)
Mar 17, 2016 150.07 151.76 149.74 151.35 4,703,651 +1.27(+0.85%)
Mar 16, 2016 148.99 150.49 148.95 150.08 4,107,380 +0.72(+0.48%)
Mar 15, 2016 148.47 149.38 148.22 149.36 2,810,072 +0.20(+0.13%)
Mar 14, 2016 148.55 149.58 148.55 149.16 3,072,648 +0.16(+0.10%)
Mar 11, 2016 148.35 149.10 148.31 149.01 4,246,786 +1.88(+1.28%)
Mar 10, 2016 147.66 148.29 145.61 147.13 5,624,116 +0.03(+0.02%)
Mar 09, 2016 147.43 147.59 146.68 147.09 4,140,401 +0.35(+0.24%)
Mar 08, 2016 146.91 147.74 146.40 146.75 3,270,513 -0.87(-0.59%)
Mar 07, 2016 146.53 147.88 146.47 147.61 3,737,804 +0.52(+0.35%)
Mar 04, 2016 146.67 147.55 146.14 147.09 4,074,244 +0.58(+0.40%)
Mar 03, 2016 145.98 146.55 145.45 146.51 3,429,774 +0.40(+0.27%)
Mar 02, 2016 145.37 146.15 144.97 146.12 3,588,215 +0.32(+0.22%)
Mar 01, 2016 143.63 145.86 143.37 145.80 4,521,733 +3.08(+2.16%)
Feb 29, 2016 143.75 144.66 142.72 142.72 4,021,296 -1.14(-0.79%)
Feb 26, 2016 145.21 145.30 143.72 143.86 4,389,884 -0.48(-0.34%)
Feb 25, 2016 142.78 144.34 142.23 144.34 6,081,331 +1.88(+1.32%)
Feb 24, 2016 142.02 142.66 139.70 142.47 9,247,807 +0.45(+0.32%)
Feb 23, 2016 143.28 143.41 141.75 142.02 6,994,648 -1.55(-1.08%)
Feb 22, 2016 143.06 144.01 142.86 143.56 3,988,004 +1.94(+1.37%)
Feb 19, 2016 141.18 141.72 140.67 141.63 5,386,925 -0.18(-0.13%)
Feb 18, 2016 142.50 142.61 141.61 141.81 6,015,002 -0.35(-0.25%)
Feb 17, 2016 140.87 142.44 140.78 142.16 6,477,343 +2.35(+1.68%)
Feb 16, 2016 139.43 139.88 138.44 139.81 6,320,615 +1.91(+1.39%)
Feb 12, 2016 136.32 137.89 137.89 137.89 8,205,897 +2.74(+2.03%)
Feb 11, 2016 135.15 136.20 133.82 135.15 17,167,492 -2.23(-1.63%)
Feb 10, 2016 138.75 139.89 137.25 137.38 9,505,832 -0.73(-0.53%)
Feb 09, 2016 136.65 139.17 136.63 138.12 13,281,050 -0.09(-0.07%)
Feb 08, 2016 138.00 138.61 136.23 138.21 15,516,455 -1.37(-0.98%)
Feb 05, 2016 141.25 141.37 138.96 139.58 9,620,678 -1.90(-1.34%)
Feb 04, 2016 140.34 142.05 140.13 141.48 13,591,821 +0.81(+0.58%)
Feb 03, 2016 140.00 141.14 137.46 140.67 16,523,011 +1.54(+1.11%)
Feb 02, 2016 140.24 140.24 138.72 139.13 9,164,970 -2.53(-1.78%)
Feb 01, 2016 140.83 142.19 140.35 141.65 8,093,378 -0.03(-0.02%)
Jan 29, 2016 139.30 141.73 139.06 141.68 7,173,081 +3.33(+2.40%)
Jan 28, 2016 138.50 138.69 136.59 138.35 9,986,508 +1.04(+0.76%)
Jan 27, 2016 138.40 139.83 136.71 137.31 11,719,889 -1.93(-1.39%)
Jan 26, 2016 137.48 139.39 137.47 139.24 6,896,781 +2.45(+1.79%)
Jan 25, 2016 138.26 138.53 136.76 136.79 6,702,328 -1.80(-1.30%)
Jan 22, 2016 138.69 138.98 137.58 138.59 8,574,318 +1.89(+1.38%)
Jan 21, 2016 136.02 138.16 135.22 136.70 19,456,502 +0.85(+0.63%)
Jan 20, 2016 135.54 136.94 133.06 135.85 19,050,420 -2.08(-1.51%)
Jan 19, 2016 139.16 139.31 136.88 137.93 11,867,963 +0.29(+0.21%)
Jan 15, 2016 137.27 137.63 137.63 137.63 23,167,594 -3.30(-2.34%)
Jan 14, 2016 139.58 141.88 138.36 140.93 17,109,854 +1.93(+1.39%)
Jan 13, 2016 142.61 142.87 138.76 139.00 18,985,056 -3.10(-2.18%)
Jan 12, 2016 142.31 142.82 140.47 142.10 11,889,708 +0.97(+0.68%)
Jan 11, 2016 141.42 141.72 139.69 141.14 14,338,785 +0.51(+0.36%)
Jan 08, 2016 142.97 143.34 140.42 140.63 14,524,126 -1.48(-1.04%)
Jan 07, 2016 142.97 144.68 141.70 142.11 17,869,490 -3.43(-2.36%)
Jan 06, 2016 145.52 146.43 144.75 145.54 10,113,505 -2.11(-1.43%)
Jan 05, 2016 147.91 147.95 146.60 147.65 10,921,338 +0.09(+0.06%)
Jan 04, 2016 147.36 147.59 145.89 147.56 16,655,050 -2.33(-1.55%)
Dec 31, 2015 150.84 149.89 149.89 149.89 6,701,654 -1.56(-1.03%)
Dec 30, 2015 152.11 152.24 151.29 151.45 3,376,690 -1.02(-0.67%)
Dec 29, 2015 151.79 152.70 151.62 152.47 7,132,649 +1.72(+1.14%)
Dec 28, 2015 150.32 150.87 150.00 150.74 3,403,660 -0.21(-0.14%)
Dec 24, 2015 151.33 150.95 150.95 150.95 2,048,895 -0.51(-0.34%)
Dec 23, 2015 150.95 151.47 150.55 151.46 7,492,435 +1.55(+1.03%)
Dec 22, 2015 149.12 150.14 148.33 149.91 6,967,436 +1.52(+1.02%)
Dec 21, 2015 148.42 148.66 147.24 148.39 7,505,980 +1.08(+0.73%)
Dec 18, 2015 149.76 149.82 147.22 147.31 12,706,011 -3.18(-2.11%)
Dec 17, 2015 153.12 153.15 150.50 150.50 9,883,066 -2.18(-1.43%)
Dec 16, 2015 151.64 152.99 150.38 152.68 13,125,504 +1.87(+1.24%)
Dec 15, 2015 150.33 151.66 150.33 150.81 9,353,118 +1.34(+0.90%)
Dec 14, 2015 148.66 149.51 147.42 149.46 14,319,665 +1.00(+0.68%)
Dec 11, 2015 149.25 149.87 148.22 148.46 10,349,981 -2.71(-1.79%)
Dec 10, 2015 150.56 152.24 150.28 151.17 6,530,507 +0.76(+0.51%)
Dec 09, 2015 150.79 152.78 149.62 150.40 11,105,518 -0.67(-0.44%)
Dec 08, 2015 150.99 152.01 150.34 151.07 8,012,879 -1.35(-0.89%)
Dec 07, 2015 153.00 153.06 151.63 152.42 6,570,280 -0.93(-0.61%)
Dec 04, 2015 150.62 153.57 150.53 153.35 7,274,919 +3.08(+2.05%)
Dec 03, 2015 152.70 152.85 149.77 150.26 8,150,058 -2.11(-1.39%)
Dec 02, 2015 153.54 153.88 152.20 152.38 8,640,560 -1.31(-0.85%)
Dec 01, 2015 152.92 153.76 152.68 153.68 7,046,498 +1.36(+0.89%)
Nov 30, 2015 153.10 153.27 152.24 152.33 4,160,737 -0.58(-0.38%)
Nov 27, 2015 152.82 153.14 152.44 152.90 3,348,797 -0.03(-0.02%)
Nov 25, 2015 153.00 152.93 152.93 152.93 2,591,555 -0.04(-0.03%)
Nov 24, 2015 151.84 153.34 151.80 152.97 5,084,314 +0.21(+0.13%)
Nov 23, 2015 152.88 153.40 152.39 152.76 3,021,098 -0.28(-0.18%)
Nov 20, 2015 153.13 153.82 152.70 153.04 8,993,814 +0.84(+0.55%)
Nov 19, 2015 151.79 152.54 151.77 152.20 6,367,050 -0.06(-0.04%)
Nov 18, 2015 150.51 152.36 150.50 152.26 7,298,581 +2.20(+1.47%)
Nov 17, 2015 150.44 151.00 149.72 150.06 7,713,367 +0.12(+0.08%)
Nov 16, 2015 147.78 149.98 147.48 149.94 5,850,404 +2.06(+1.40%)
Nov 13, 2015 149.13 149.54 147.82 147.88 9,351,056 -1.76(-1.18%)
Nov 12, 2015 150.86 151.08 149.57 149.64 7,194,416 -2.18(-1.43%)
Nov 11, 2015 152.64 152.70 151.73 151.82 3,338,531 -0.49(-0.32%)
Nov 10, 2015 151.62 152.38 151.41 152.31 5,646,665 +0.31(+0.20%)
Nov 09, 2015 152.92 153.01 151.41 152.00 9,293,510 -1.47(-0.96%)
Nov 06, 2015 152.91 153.50 152.25 153.47 8,921,134 +0.43(+0.28%)
Nov 05, 2015 153.14 153.56 152.26 153.04 5,845,747 -0.01(-0.01%)
Nov 04, 2015 153.84 153.86 152.66 153.05 8,019,317 -0.36(-0.23%)
Nov 03, 2015 152.43 153.87 152.32 153.41 5,001,332 +0.81(+0.53%)
Nov 02, 2015 151.53 152.74 151.41 152.60 4,877,009 +1.40(+0.92%)
Oct 30, 2015 152.19 152.35 151.17 151.20 7,619,222 -0.76(-0.50%)
Oct 29, 2015 151.66 152.25 151.36 151.96 5,517,490 -0.26(-0.17%)
Oct 28, 2015 150.79 152.22 150.23 152.22 8,577,365 +1.72(+1.14%)
Oct 27, 2015 150.21 150.94 150.13 150.50 5,480,208 -0.30(-0.20%)
Oct 26, 2015 150.99 151.18 150.67 150.80 4,429,905 -0.30(-0.20%)
Oct 23, 2015 150.78 151.33 150.24 151.10 8,921,221 +1.35(+0.90%)
Oct 22, 2015 147.83 149.85 147.76 149.75 9,982,976 +2.84(+1.94%)
Oct 21, 2015 147.73 148.17 146.78 146.91 6,771,724 -0.45(-0.31%)
Oct 20, 2015 147.00 147.69 146.70 147.36 4,833,519 -0.09(-0.06%)
Oct 19, 2015 146.74 147.47 146.53 147.46 5,672,501 +0.21(+0.14%)
Oct 16, 2015 146.87 147.32 146.34 147.25 9,750,943 +0.55(+0.37%)
Oct 15, 2015 145.06 146.70 144.88 146.70 11,253,945 +1.93(+1.33%)
Oct 14, 2015 146.00 146.39 144.48 144.78 6,333,749 -1.34(-0.92%)
Oct 13, 2015 145.79 146.93 145.69 146.12 6,900,776 -0.45(-0.31%)
Oct 12, 2015 146.20 146.63 145.98 146.57 3,311,579 +0.35(+0.24%)
Oct 09, 2015 146.10 146.40 145.66 146.22 5,846,088 +0.33(+0.23%)
Oct 08, 2015 144.43 146.14 144.23 145.89 9,529,501 +1.22(+0.84%)
Oct 07, 2015 144.37 145.13 143.41 144.67 10,310,161 +1.08(+0.75%)
Oct 06, 2015 143.64 144.23 143.22 143.59 7,777,756 +0.09(+0.07%)
Oct 05, 2015 141.93 143.67 141.71 143.50 7,403,531 +2.57(+1.82%)
Oct 02, 2015 137.31 140.93 136.95 140.93 13,870,524 +1.79(+1.29%)
Oct 01, 2015 139.59 139.83 137.45 139.14 8,014,199 -0.11(-0.08%)
Sep 30, 2015 138.76 139.37 137.91 139.25 8,894,118 +2.05(+1.49%)
Sep 29, 2015 136.99 137.83 136.31 137.21 11,566,086 +0.38(+0.28%)
Sep 28, 2015 138.76 138.77 136.65 136.83 11,689,270 -2.65(-1.90%)
Sep 25, 2015 140.30 140.80 138.77 139.48 12,232,253 +0.87(+0.62%)
Sep 24, 2015 137.97 138.93 136.95 138.61 9,868,983 -0.62(-0.44%)
Sep 23, 2015 139.80 139.90 138.62 139.23 5,317,691 -0.35(-0.25%)
Sep 22, 2015 139.25 139.89 138.71 139.58 10,485,500 -1.63(-1.15%)
Sep 21, 2015 141.01 141.77 140.15 141.21 9,065,098 +1.16(+0.83%)
Sep 18, 2015 140.44 141.50 139.75 140.04 12,145,705 -2.52(-1.77%)
Sep 17, 2015 143.08 144.81 142.28 142.56 16,695,656 -0.60(-0.42%)
Sep 16, 2015 142.26 143.28 141.87 143.16 6,448,519 +1.20(+0.84%)
Sep 15, 2015 140.47 142.32 140.13 141.96 7,624,493 +2.00(+1.43%)
Sep 14, 2015 140.55 140.66 139.64 139.96 5,377,125 -0.53(-0.38%)
Sep 11, 2015 139.22 140.53 138.88 140.49 7,257,307 +0.85(+0.61%)
Sep 10, 2015 138.91 140.59 138.58 139.64 9,742,485 +0.74(+0.54%)
Sep 09, 2015 142.32 142.47 138.65 138.89 9,203,201 -2.04(-1.45%)
Sep 08, 2015 140.00 141.04 139.54 140.94 7,981,589 +3.37(+2.45%)
Sep 04, 2015 137.95 137.57 137.57 137.57 10,122,658 -2.31(-1.65%)
Sep 03, 2015 140.44 141.42 139.41 139.88 9,388,254 +0.18(+0.13%)
Sep 02, 2015 139.24 139.71 137.84 139.70 9,664,987 +2.56(+1.87%)
Sep 01, 2015 137.94 138.98 136.52 137.13 16,692,281 -4.03(-2.86%)
Aug 31, 2015 141.31 142.02 140.44 141.17 7,444,536 -0.98(-0.69%)
Aug 28, 2015 141.63 142.40 141.22 142.15 9,496,185 -0.10(-0.07%)
Aug 27, 2015 140.89 142.29 139.34 142.25 17,809,384 +3.24(+2.33%)
Aug 26, 2015 137.07 139.22 134.75 139.01 23,266,494 +5.27(+3.94%)
Aug 25, 2015 139.59 139.88 133.57 133.74 22,643,870 -1.61(-1.19%)
Aug 24, 2015 133.24 139.69 128.68 135.36 41,069,972 -5.15(-3.67%)
Aug 21, 2015 143.40 144.15 140.51 140.51 22,066,602 -4.50(-3.10%)
Aug 20, 2015 146.73 146.99 145.00 145.00 14,455,471 -3.00(-2.03%)
Aug 19, 2015 148.50 149.49 147.47 148.00 12,888,356 -1.35(-0.91%)
Aug 18, 2015 149.31 149.87 149.14 149.36 4,754,803 -0.31(-0.21%)
Aug 17, 2015 148.43 149.70 147.90 149.67 4,760,602 +0.68(+0.46%)
Aug 14, 2015 148.37 149.14 148.28 148.99 4,123,002 +0.50(+0.34%)
Aug 13, 2015 148.22 149.05 147.84 148.49 7,703,985 +0.09(+0.06%)
Aug 12, 2015 147.23 148.56 146.01 148.40 10,357,984 +0.08(+0.06%)
Aug 11, 2015 148.73 148.98 147.87 148.32 7,935,724 -1.77(-1.18%)
Aug 10, 2015 148.91 150.20 148.91 150.09 5,286,094 +2.00(+1.35%)
Aug 07, 2015 148.13 148.33 147.20 148.09 7,229,353 -0.32(-0.22%)
Aug 06, 2015 149.49 149.63 147.93 148.41 6,307,977 -0.97(-0.65%)
Aug 05, 2015 149.79 150.37 149.10 149.38 5,359,382 +0.03(+0.02%)
Aug 04, 2015 149.75 150.04 148.93 149.35 4,759,465 -0.37(-0.24%)
Aug 03, 2015 150.63 150.67 148.85 149.72 5,317,962 -0.79(-0.53%)
Jul 31, 2015 151.35 151.40 150.34 150.51 5,263,496 -0.46(-0.30%)
Jul 30, 2015 150.81 151.11 150.04 150.97 4,293,606 -0.03(-0.02%)
Jul 29, 2015 150.21 151.26 150.07 151.00 4,901,101 +0.98(+0.65%)
Jul 28, 2015 148.96 150.17 148.48 150.02 6,604,166 +1.60(+1.08%)
Jul 27, 2015 148.62 148.89 148.04 148.42 6,304,048 -1.10(-0.74%)
Jul 24, 2015 150.98 150.99 149.34 149.52 5,389,739 -1.40(-0.93%)
Jul 23, 2015 151.91 151.91 150.63 150.92 5,830,488 -0.97(-0.64%)
Jul 22, 2015 152.00 152.41 151.50 151.89 4,474,238 -0.57(-0.37%)
Jul 21, 2015 153.07 153.09 152.00 152.46 5,900,805 -1.47(-0.95%)
Jul 20, 2015 154.15 154.27 153.64 153.92 3,476,495 +0.13(+0.08%)
Jul 17, 2015 153.75 153.85 153.34 153.79 3,242,702 -0.31(-0.20%)
Jul 16, 2015 154.21 154.25 153.62 154.10 2,931,536 +0.62(+0.40%)
Jul 15, 2015 153.46 153.80 153.10 153.48 4,004,326 +0.01(+0.01%)
Jul 14, 2015 152.72 153.65 152.60 153.47 3,238,643 +0.62(+0.41%)
Jul 13, 2015 152.19 152.93 152.17 152.85 4,551,810 +1.86(+1.23%)
Jul 10, 2015 150.82 151.32 150.31 150.99 5,292,688 +1.83(+1.23%)
Jul 09, 2015 150.76 151.04 149.11 149.16 5,377,030 +0.22(+0.15%)
Jul 08, 2015 149.88 150.16 148.75 148.94 8,046,631 -2.24(-1.48%)
Jul 07, 2015 150.53 151.26 148.46 151.17 9,145,948 +0.81(+0.54%)
Jul 06, 2015 149.44 150.76 149.22 150.36 4,404,279 -0.31(-0.21%)
Jul 02, 2015 151.31 150.68 150.68 150.68 4,710,156 -0.30(-0.20%)
Jul 01, 2015 151.12 151.34 150.28 150.98 4,858,154 +1.34(+0.90%)
Jun 30, 2015 150.64 150.65 149.32 149.63 10,751,015 +0.15(+0.10%)
Jun 29, 2015 151.15 151.67 149.44 149.48 10,443,038 -2.97(-1.95%)
Jun 26, 2015 152.52 153.04 152.07 152.45 5,705,331 +0.41(+0.27%)
Jun 25, 2015 153.23 153.28 151.99 152.04 4,233,217 -0.65(-0.42%)
Jun 24, 2015 153.67 154.01 152.67 152.69 5,081,244 -1.46(-0.94%)
Jun 23, 2015 154.14 154.53 153.83 154.14 3,662,224 +0.17(+0.11%)
Jun 22, 2015 154.07 154.47 153.76 153.97 4,756,810 +0.99(+0.65%)
Jun 19, 2015 153.73 153.82 152.96 152.99 4,657,805 -0.93(-0.60%)
Jun 18, 2015 152.96 154.43 152.90 153.91 7,708,251 +1.57(+1.03%)
Jun 17, 2015 152.50 152.90 151.50 152.34 4,301,082 +0.23(+0.15%)
Jun 16, 2015 151.15 152.24 150.99 152.11 3,860,296 +0.94(+0.62%)
Jun 15, 2015 150.99 151.40 150.33 151.17 6,482,383 -0.88(-0.58%)
Jun 12, 2015 152.66 152.84 151.70 152.05 5,380,240 -1.28(-0.84%)
Jun 11, 2015 153.37 153.85 153.12 153.33 4,376,484 +0.49(+0.32%)
Jun 10, 2015 151.41 153.24 151.41 152.84 6,457,078 +2.00(+1.32%)
Jun 09, 2015 150.93 151.30 150.42 150.84 5,563,624 -0.09(-0.06%)
Jun 08, 2015 151.52 151.60 150.81 150.93 5,158,446 -0.59(-0.39%)
Jun 05, 2015 152.00 152.33 151.30 151.51 6,160,146 -0.60(-0.40%)
Jun 04, 2015 152.94 153.56 151.75 152.11 8,614,991 -1.42(-0.92%)
Jun 03, 2015 153.51 154.26 152.89 153.53 6,458,460 +0.62(+0.41%)
Jun 02, 2015 152.85 153.60 152.16 152.91 6,015,770 -0.21(-0.14%)
Jun 01, 2015 153.63 153.76 152.62 153.12 5,123,720 +0.25(+0.16%)
May 29, 2015 153.78 153.79 152.50 152.88 5,800,716 -1.00(-0.65%)
May 28, 2015 153.73 153.91 153.34 153.88 4,312,962 -0.20(-0.13%)
May 27, 2015 153.44 154.30 153.17 154.07 4,226,959 +0.98(+0.64%)
May 26, 2015 154.42 154.42 152.61 153.10 6,514,716 -1.60(-1.04%)
May 22, 2015 154.91 154.70 154.70 154.70 2,776,860 -0.45(-0.29%)
May 21, 2015 155.01 155.36 154.79 155.15 3,209,444 +0.07(+0.04%)
May 20, 2015 155.53 155.63 154.96 155.08 5,985,718 -0.19(-0.12%)
May 19, 2015 155.26 155.57 154.80 155.27 3,259,408 +0.21(+0.14%)
May 18, 2015 154.85 155.34 154.64 155.06 3,405,120 +0.17(+0.11%)
May 15, 2015 154.69 154.91 154.39 154.89 5,327,696 +0.29(+0.19%)
May 14, 2015 153.98 154.68 153.91 154.60 5,810,920 +1.52(+0.99%)
May 13, 2015 153.17 153.67 152.85 153.08 4,547,405 +0.03(+0.02%)
May 12, 2015 152.53 153.49 151.83 153.06 5,599,669 -0.31(-0.20%)
May 11, 2015 153.95 154.14 153.19 153.36 4,431,382 -0.65(-0.42%)
May 08, 2015 153.41 154.16 153.36 154.01 6,528,993 +2.18(+1.43%)
May 07, 2015 150.85 152.19 150.66 151.84 4,891,232 +0.75(+0.50%)
May 06, 2015 152.34 152.66 150.12 151.08 8,895,794 -0.53(-0.35%)
May 05, 2015 152.64 152.95 151.41 151.61 6,277,074 -1.21(-0.79%)
May 04, 2015 152.74 153.34 152.68 152.82 3,845,407 +0.46(+0.30%)
May 01, 2015 151.78 152.46 151.58 152.36 4,599,841 +1.46(+0.96%)
Apr 30, 2015 152.19 152.46 150.29 150.91 10,112,424 -1.60(-1.05%)
Apr 29, 2015 152.28 153.05 151.80 152.51 7,744,921 -0.65(-0.43%)
Apr 28, 2015 152.75 153.24 151.51 153.16 5,353,570 +0.57(+0.37%)
Apr 27, 2015 153.68 153.75 152.41 152.59 5,866,562 -0.31(-0.20%)
Apr 24, 2015 152.87 153.14 152.27 152.90 4,734,711 +0.14(+0.09%)
Apr 23, 2015 151.97 153.35 151.77 152.76 5,776,795 +0.26(+0.17%)
Apr 22, 2015 152.15 152.66 151.22 152.50 6,582,121 +0.68(+0.45%)
Apr 21, 2015 152.47 153.19 151.57 151.82 4,245,783 -0.65(-0.43%)
Apr 20, 2015 151.86 152.96 151.73 152.47 6,322,662 +1.77(+1.17%)
Apr 17, 2015 151.83 151.95 150.04 150.70 10,252,886 -2.41(-1.58%)
Apr 16, 2015 152.91 153.62 152.71 153.12 4,577,002 +0.02(+0.02%)
Apr 15, 2015 153.05 153.51 152.73 153.09 5,172,238 +0.59(+0.39%)
Apr 14, 2015 151.99 152.80 151.33 152.50 5,683,956 +0.46(+0.30%)
Apr 13, 2015 152.49 153.07 151.92 152.04 3,967,768 -0.62(-0.40%)
Apr 10, 2015 152.07 152.72 151.65 152.66 4,092,249 +0.82(+0.54%)
Apr 09, 2015 151.21 152.01 150.64 151.84 5,297,517 +0.55(+0.36%)
Apr 08, 2015 151.16 151.97 150.62 151.29 5,598,599 +0.28(+0.18%)
Apr 07, 2015 151.31 151.99 151.01 151.01 7,102,373 -0.14(-0.10%)
Apr 06, 2015 149.23 151.65 149.03 151.15 7,422,272 +1.07(+0.71%)
Apr 02, 2015 149.55 150.09 150.09 150.09 3,808,720 +0.50(+0.33%)
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.