Dow Industrials SPDR (NY: DIA )

341.86 USD +1.53 (+0.45%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 330.61 331.62 329.94 330.18 3,759,501 -0.64(-0.19%)
Mar 30, 2021 331.05 331.60 329.78 330.82 4,562,791 -0.84(-0.25%)
Mar 29, 2021 329.29 332.46 328.90 331.66 5,195,207 +1.05(+0.32%)
Mar 26, 2021 327.60 330.89 326.68 330.61 4,956,500 +4.42(+1.36%)
Mar 25, 2021 322.71 326.62 320.62 326.19 5,541,831 +2.11(+0.65%)
Mar 24, 2021 325.28 327.73 324.08 324.08 6,091,777 +0.02(+0.01%)
Mar 23, 2021 326.32 327.48 323.44 324.06 5,065,475 -3.18(-0.97%)
Mar 22, 2021 325.55 327.98 325.03 327.24 3,802,837 +1.23(+0.38%)
Mar 19, 2021 328.09 328.18 324.98 326.01 5,628,800 -3.35(-1.02%)
Mar 18, 2021 330.30 332.86 328.77 329.36 5,383,160 -1.41(-0.43%)
Mar 17, 2021 329.21 331.03 328.38 330.77 4,327,465 +1.91(+0.58%)
Mar 16, 2021 329.85 330.00 328.32 328.86 3,269,478 -1.23(-0.37%)
Mar 15, 2021 329.18 330.24 326.81 330.09 4,459,973 +1.78(+0.54%)
Mar 12, 2021 325.67 328.49 325.50 328.31 4,257,100 +2.98(+0.92%)
Mar 11, 2021 324.71 326.97 323.83 325.33 5,735,617 +2.00(+0.62%)
Mar 10, 2021 320.53 324.31 320.47 323.33 6,438,060 +4.72(+1.48%)
Mar 09, 2021 319.47 321.77 318.44 318.61 5,812,229 +0.36(+0.11%)
Mar 08, 2021 316.75 321.73 315.83 318.25 8,224,909 +3.01(+0.95%)
Mar 05, 2021 312.50 316.05 307.90 315.24 7,016,100 +5.66(+1.83%)
Mar 04, 2021 313.19 314.92 305.68 309.58 8,553,297 -3.41(-1.09%)
Mar 03, 2021 313.94 315.87 312.83 312.99 5,131,316 -1.20(-0.38%)
Mar 02, 2021 315.72 316.43 314.01 314.19 4,069,484 -1.40(-0.44%)
Mar 01, 2021 313.48 316.92 313.45 315.59 4,749,731 +6.14(+1.98%)
Feb 26, 2021 314.42 314.44 308.78 309.45 7,925,600 -4.53(-1.44%)
Feb 25, 2021 319.71 319.92 312.96 313.98 7,585,441 -5.55(-1.74%)
Feb 24, 2021 314.68 320.04 314.18 319.53 4,273,100 +4.14(+1.31%)
Feb 23, 2021 314.77 316.49 311.60 315.39 5,713,980 +0.18(+0.06%)
Feb 22, 2021 312.90 316.49 312.77 315.21 2,978,021 +0.29(+0.09%)
Feb 19, 2021 315.61 316.34 314.58 314.92 2,314,900 -0.64(-0.20%)
Feb 18, 2021 314.75 316.00 313.38 315.56 2,609,730 -1.04(-0.33%)
Feb 17, 2021 314.69 316.91 313.87 316.60 2,012,359 +1.02(+0.32%)
Feb 16, 2021 316.33 316.54 314.87 315.58 1,832,038 +0.54(+0.17%)
Feb 12, 2021 314.28 315.14 313.83 315.04 2,479,400 +0.36(+0.11%)
Feb 11, 2021 315.09 315.76 312.80 314.68 1,934,264 +0.18(+0.06%)
Feb 10, 2021 315.17 315.24 312.30 314.50 3,040,244 +0.58(+0.18%)
Feb 09, 2021 313.26 314.50 312.57 313.92 1,794,110 +0.03(+0.01%)
Feb 08, 2021 312.70 313.89 312.41 313.89 1,677,918 +2.35(+0.75%)
Feb 05, 2021 312.36 312.55 310.87 311.54 1,955,600 +0.87(+0.28%)
Feb 04, 2021 307.85 310.67 307.77 310.67 2,625,219 +3.41(+1.11%)
Feb 03, 2021 306.10 307.94 305.18 307.26 2,079,040 +0.44(+0.14%)
Feb 02, 2021 304.54 308.43 304.52 306.82 3,074,255 +4.80(+1.59%)
Feb 01, 2021 302.28 303.35 300.14 302.02 3,125,535 +2.21(+0.74%)
Jan 29, 2021 303.92 304.78 298.59 299.81 5,929,900 -6.26(-2.05%)
Jan 28, 2021 304.98 309.42 304.83 306.07 6,382,936 +2.81(+0.93%)
Jan 27, 2021 306.54 306.72 302.10 303.26 5,719,296 -6.13(-1.98%)
Jan 26, 2021 310.54 311.19 309.21 309.39 2,215,164 -0.26(-0.08%)
Jan 25, 2021 308.99 309.78 305.62 309.65 4,539,204 -0.32(-0.10%)
Jan 22, 2021 309.86 311.02 309.09 309.97 2,049,700 -1.90(-0.61%)
Jan 21, 2021 312.01 312.71 311.20 311.87 1,928,725 +0.10(+0.03%)
Jan 20, 2021 310.43 312.34 309.94 311.77 2,389,480 +2.45(+0.79%)
Jan 19, 2021 310.36 310.74 308.60 309.32 2,771,947 +1.20(+0.39%)
Jan 15, 2021 308.01 309.32 306.03 308.12 4,009,100 -1.93(-0.62%)
Jan 14, 2021 311.59 312.27 309.89 310.05 3,213,434 -0.58(-0.19%)
Jan 13, 2021 310.63 311.60 309.92 310.63 1,848,025 -0.11(-0.04%)
Jan 12, 2021 310.18 311.25 308.91 310.74 2,288,496 +0.57(+0.18%)
Jan 11, 2021 308.49 311.00 308.42 310.17 2,811,421 -0.87(-0.28%)
Jan 08, 2021 311.25 311.43 307.99 311.04 3,234,900 +0.54(+0.17%)
Jan 07, 2021 309.72 311.98 309.06 310.50 4,099,958 +2.29(+0.74%)
Jan 06, 2021 303.75 310.24 303.06 308.21 7,272,443 +4.37(+1.44%)
Jan 05, 2021 301.93 305.05 301.38 303.84 3,339,168 +1.52(+0.50%)
Jan 04, 2021 306.59 306.66 298.74 302.32 5,100,181 -3.47(-1.13%)
Dec 31, 2020 305.79 305.79 305.79 2,075,302 +1.66(+0.55%)
Dec 30, 2020 304.11 305.13 303.86 304.13 2,075,302 +0.67(+0.22%)
Dec 29, 2020 305.43 305.70 302.64 303.46 2,308,906 -0.54(-0.18%)
Dec 28, 2020 303.69 305.15 303.35 304.00 2,364,948 +1.98(+0.66%)
Dec 24, 2020 301.66 302.10 300.93 302.02 1,955,700 +0.74(+0.25%)
Dec 23, 2020 301.20 302.79 301.14 301.28 2,707,315 +1.21(+0.40%)
Dec 22, 2020 301.84 301.88 299.86 300.07 2,697,626 -2.07(-0.69%)
Dec 21, 2020 298.79 302.97 297.42 302.14 6,325,535 +0.24(+0.08%)
Dec 18, 2020 303.07 303.14 300.23 301.90 4,442,100 -1.59(-0.52%)
Dec 17, 2020 303.22 303.71 302.85 303.49 2,988,503 +1.34(+0.44%)
Dec 16, 2020 302.54 302.87 301.32 302.15 1,966,185 -0.47(-0.16%)
Dec 15, 2020 300.95 302.94 299.48 302.62 4,211,514 +3.52(+1.18%)
Dec 14, 2020 303.02 303.80 299.00 299.10 3,629,802 -1.83(-0.61%)
Dec 11, 2020 299.43 301.18 298.68 300.93 2,454,300 +0.39(+0.13%)
Dec 10, 2020 299.99 301.15 299.20 300.54 2,391,474 -0.34(-0.11%)
Dec 09, 2020 303.22 303.60 299.97 300.88 3,067,006 -1.32(-0.44%)
Dec 08, 2020 300.01 302.87 299.98 302.20 2,194,438 +1.10(+0.37%)
Dec 07, 2020 301.77 302.16 300.00 301.10 2,580,510 -1.49(-0.49%)
Dec 04, 2020 300.74 302.59 300.60 302.59 2,747,200 +2.53(+0.84%)
Dec 03, 2020 299.38 301.40 299.05 300.06 3,111,565 +0.88(+0.29%)
Dec 02, 2020 297.10 299.34 296.35 299.18 2,465,119 +0.74(+0.25%)
Dec 01, 2020 299.73 301.01 298.18 298.44 2,841,231 +1.82(+0.61%)
Nov 30, 2020 297.52 297.80 294.75 296.62 4,124,824 -2.62(-0.88%)
Nov 27, 2020 299.44 300.20 298.17 299.24 1,518,000 +0.50(+0.17%)
Nov 25, 2020 299.95 300.04 298.05 298.74 2,629,100 -1.69(-0.56%)
Nov 24, 2020 298.94 301.11 298.30 300.43 3,973,492 +3.83(+1.29%)
Nov 23, 2020 294.26 296.65 293.48 296.60 2,810,516 +4.07(+1.39%)
Nov 20, 2020 294.22 294.59 292.20 292.53 3,092,500 -2.80(-0.95%)
Nov 19, 2020 294.06 295.81 292.90 295.33 3,229,025 +0.57(+0.19%)
Nov 18, 2020 299.20 299.75 294.76 294.76 3,556,973 -3.55(-1.19%)
Nov 17, 2020 297.31 299.15 295.60 298.31 4,041,062 -1.67(-0.56%)
Nov 16, 2020 299.28 300.08 297.57 299.98 4,581,749 +4.83(+1.64%)
Nov 13, 2020 292.97 295.92 292.42 295.15 3,102,800 +4.10(+1.41%)
Nov 12, 2020 292.22 293.32 289.19 291.05 4,371,006 -3.06(-1.04%)
Nov 11, 2020 296.07 296.14 292.93 294.11 2,890,535 -0.40(-0.14%)
Nov 10, 2020 293.30 294.96 291.40 294.51 4,331,008 +2.79(+0.96%)
Nov 09, 2020 298.61 299.49 291.39 291.72 10,775,871 +8.50(+3.00%)
Nov 06, 2020 283.95 284.38 281.89 283.22 3,078,200 -0.69(-0.24%)
Nov 05, 2020 282.29 284.96 282.07 283.91 4,279,337 +5.40(+1.94%)
Nov 04, 2020 275.90 283.06 275.56 278.51 6,741,523 +3.86(+1.41%)
Nov 03, 2020 272.66 276.43 272.20 274.65 4,231,859 +5.45(+2.02%)
Nov 02, 2020 268.90 270.50 266.93 269.20 5,044,678 +4.14(+1.56%)
Oct 30, 2020 265.03 266.32 261.41 265.06 5,278,900 -1.53(-0.57%)
Oct 29, 2020 265.13 268.94 262.81 266.59 5,464,318 +1.11(+0.42%)
Oct 28, 2020 269.00 270.75 265.02 265.48 5,804,146 -9.18(-3.34%)
Oct 27, 2020 276.95 277.07 274.60 274.66 3,021,344 -2.34(-0.84%)
Oct 26, 2020 280.14 280.39 273.70 277.00 5,127,802 -6.34(-2.24%)
Oct 23, 2020 284.45 284.54 281.51 283.34 2,161,000 -0.31(-0.11%)
Oct 22, 2020 282.10 284.16 280.30 283.65 2,323,098 +1.68(+0.60%)
Oct 21, 2020 282.54 284.47 281.83 281.97 2,875,061 -0.98(-0.35%)
Oct 20, 2020 283.16 285.66 282.25 282.95 3,336,204 +0.92(+0.33%)
Oct 19, 2020 286.64 287.06 281.28 282.03 2,834,033 -3.94(-1.38%)
Oct 16, 2020 286.24 288.37 285.89 285.97 2,412,600 +0.62(+0.22%)
Oct 15, 2020 282.03 285.40 281.66 285.35 3,130,002 +0.22(+0.08%)
Oct 14, 2020 287.22 287.95 284.58 285.13 2,268,944 -1.61(-0.56%)
Oct 13, 2020 287.66 288.11 286.02 286.74 2,429,272 -2.45(-0.85%)
Oct 12, 2020 286.95 289.61 286.68 289.19 2,533,681 +3.26(+1.14%)
Oct 09, 2020 285.61 286.81 284.41 285.93 2,549,100 +1.64(+0.58%)
Oct 08, 2020 284.52 284.68 282.69 284.29 2,145,194 +1.37(+0.48%)
Oct 07, 2020 280.28 283.67 280.23 282.92 2,420,856 +5.20(+1.87%)
Oct 06, 2020 282.54 283.52 277.24 277.72 4,356,736 -3.79(-1.35%)
Oct 05, 2020 278.79 281.59 278.75 281.51 1,856,901 +4.71(+1.70%)
Oct 02, 2020 274.17 278.51 273.60 276.80 4,771,600 -1.34(-0.48%)
Oct 01, 2020 279.33 280.35 276.57 278.14 2,966,829 +0.64(+0.23%)
Sep 30, 2020 275.00 280.17 275.00 277.50 4,025,602 +3.08(+1.12%)
Sep 29, 2020 275.60 275.98 273.29 274.42 1,977,680 -1.48(-0.54%)
Sep 28, 2020 275.26 277.12 274.72 275.90 2,779,688 +4.20(+1.55%)
Sep 25, 2020 266.76 272.31 266.23 271.70 3,606,800 +3.60(+1.34%)
Sep 24, 2020 266.86 270.88 265.27 268.10 4,428,663 +0.52(+0.19%)
Sep 23, 2020 274.18 274.59 267.08 267.58 3,554,507 -5.23(-1.92%)
Sep 22, 2020 271.67 273.24 269.79 272.81 3,159,806 +1.37(+0.50%)
Sep 21, 2020 271.58 272.17 267.05 271.44 5,928,814 -5.08(-1.84%)
Sep 18, 2020 279.02 279.40 274.77 276.52 3,156,700 -3.05(-1.09%)
Sep 17, 2020 277.69 281.15 277.09 279.57 3,300,924 -1.46(-0.52%)
Sep 16, 2020 281.54 284.23 280.78 281.03 2,660,628 +0.45(+0.16%)
Sep 15, 2020 282.42 282.90 279.88 280.58 2,326,432 +0.05(+0.02%)
Sep 14, 2020 278.92 281.43 278.67 280.53 2,369,994 +3.44(+1.24%)
Sep 11, 2020 276.95 278.82 274.96 277.09 2,787,400 +1.30(+0.47%)
Sep 10, 2020 281.13 282.17 274.85 275.79 3,453,971 -4.06(-1.45%)
Sep 09, 2020 278.09 282.49 277.39 279.85 3,485,284 +4.43(+1.61%)
Sep 08, 2020 278.82 278.83 275.01 275.42 4,763,061 -6.35(-2.25%)
Sep 04, 2020 284.91 285.79 277.01 281.77 7,145,800 -1.57(-0.55%)
Sep 03, 2020 290.97 292.36 281.10 283.34 6,102,401 -7.87(-2.70%)
Sep 02, 2020 288.08 292.06 287.60 291.21 3,457,801 +4.42(+1.54%)
Sep 01, 2020 283.73 286.93 283.17 286.79 3,032,522 +2.51(+0.88%)
Aug 31, 2020 286.26 286.34 283.89 284.28 4,059,906 -2.42(-0.84%)
Aug 28, 2020 286.23 287.45 285.00 286.70 2,715,500 +1.66(+0.58%)
Aug 27, 2020 284.44 286.45 283.68 285.04 3,431,149 +1.50(+0.53%)
Aug 26, 2020 282.61 283.61 281.57 283.54 2,645,749 +0.92(+0.33%)
Aug 25, 2020 284.23 284.23 281.02 282.62 3,342,372 -0.56(-0.20%)
Aug 24, 2020 281.72 283.25 280.47 283.18 2,620,014 +3.89(+1.39%)
Aug 21, 2020 277.04 279.61 276.86 279.29 2,601,100 +1.42(+0.51%)
Aug 20, 2020 276.04 278.34 275.87 277.87 2,056,886 +0.44(+0.16%)
Aug 19, 2020 278.68 279.74 276.97 277.43 3,366,972 -0.77(-0.28%)
Aug 18, 2020 279.10 279.37 277.11 278.20 1,675,584 -0.75(-0.27%)
Aug 17, 2020 280.14 280.25 278.50 278.95 2,434,023 -0.85(-0.30%)
Aug 14, 2020 278.23 280.16 277.90 279.80 2,247,000 +0.38(+0.14%)
Aug 13, 2020 279.13 280.22 278.23 279.42 1,666,580 -0.62(-0.22%)
Aug 12, 2020 279.84 280.74 278.72 280.04 2,648,701 +2.85(+1.03%)
Aug 11, 2020 280.90 281.78 276.47 277.19 4,539,158 -0.95(-0.34%)
Aug 10, 2020 275.51 278.28 275.48 278.14 2,313,800 +3.52(+1.28%)
Aug 07, 2020 273.23 274.82 272.48 274.62 2,311,200 +0.72(+0.26%)
Aug 06, 2020 271.63 274.03 271.57 273.90 1,942,280 +1.90(+0.70%)
Aug 05, 2020 269.99 272.27 269.90 272.00 2,131,292 +3.55(+1.32%)
Aug 04, 2020 266.29 268.42 266.03 268.45 1,907,159 +1.73(+0.65%)
Aug 03, 2020 265.67 267.15 265.35 266.72 2,569,677 +2.37(+0.90%)
Jul 31, 2020 263.76 264.49 260.18 264.35 3,317,200 +1.07(+0.41%)
Jul 30, 2020 262.48 263.82 259.94 263.28 3,047,113 -2.22(-0.84%)
Jul 29, 2020 264.19 266.07 263.80 265.50 1,915,101 +1.57(+0.59%)
Jul 28, 2020 264.92 265.61 263.63 263.93 1,985,971 -2.02(-0.76%)
Jul 27, 2020 264.77 266.31 264.35 265.95 2,632,019 +1.26(+0.48%)
Jul 24, 2020 265.15 266.34 264.05 264.69 2,637,600 -2.00(-0.75%)
Jul 23, 2020 269.64 269.78 265.62 266.69 2,831,989 -3.29(-1.22%)
Jul 22, 2020 267.82 270.35 267.77 269.98 2,034,938 +1.64(+0.61%)
Jul 21, 2020 268.82 270.27 267.65 268.34 3,175,229 +1.52(+0.57%)
Jul 20, 2020 266.39 267.64 265.03 266.82 4,016,028 +0.08(+0.03%)
Jul 17, 2020 267.95 268.07 266.17 266.74 3,415,000 -0.73(-0.27%)
Jul 16, 2020 267.16 268.93 266.02 267.47 2,472,566 -1.44(-0.54%)
Jul 15, 2020 270.47 270.54 267.05 268.91 5,210,314 +2.32(+0.87%)
Jul 14, 2020 260.54 267.05 260.10 266.59 7,599,437 +5.55(+2.13%)
Jul 13, 2020 263.06 266.52 260.58 261.04 4,865,804 +0.22(+0.08%)
Jul 10, 2020 257.20 261.16 256.46 260.82 3,110,100 +3.58(+1.39%)
Jul 09, 2020 260.87 261.19 255.35 257.24 3,975,654 -4.06(-1.55%)
Jul 08, 2020 259.64 261.30 258.25 261.30 2,826,714 +2.26(+0.87%)
Jul 07, 2020 261.10 261.85 258.78 259.04 2,820,413 -3.96(-1.51%)
Jul 06, 2020 262.16 263.14 260.87 263.00 2,972,395 +4.58(+1.77%)
Jul 02, 2020 261.15 262.17 257.88 258.42 3,829,900 +1.11(+0.43%)
Jul 01, 2020 258.87 260.26 257.14 257.31 3,570,083 -0.56(-0.22%)
Jun 30, 2020 255.07 259.05 254.72 257.87 3,656,156 +1.96(+0.77%)
Jun 29, 2020 252.18 256.12 250.95 255.91 3,747,345 +5.53(+2.21%)
Jun 26, 2020 255.65 256.05 249.70 250.38 5,331,400 -7.06(-2.74%)
Jun 25, 2020 253.34 257.71 252.06 257.44 4,291,432 +2.81(+1.10%)
Jun 24, 2020 259.22 259.52 252.94 254.63 5,892,446 -6.87(-2.63%)
Jun 23, 2020 262.83 263.15 261.02 261.50 2,941,996 +1.18(+0.45%)
Jun 22, 2020 258.74 260.58 256.68 260.32 2,801,919 +1.52(+0.59%)
Jun 19, 2020 264.21 264.46 257.61 258.80 5,852,600 -2.65(-1.01%)
Jun 18, 2020 260.04 262.26 259.11 261.45 3,242,687 -0.37(-0.14%)
Jun 17, 2020 264.61 264.70 261.26 261.82 3,649,520 -2.00(-0.76%)
Jun 16, 2020 267.09 267.14 258.69 263.82 9,208,212 +5.47(+2.12%)
Jun 15, 2020 250.29 259.60 249.10 258.35 7,389,324 +1.61(+0.63%)
Jun 12, 2020 259.00 260.32 251.43 256.74 9,817,200 +4.71(+1.87%)
Jun 11, 2020 262.14 263.51 251.38 252.03 14,227,625 -17.10(-6.35%)
Jun 10, 2020 273.20 274.18 269.13 269.13 6,517,973 -4.25(-1.55%)
Jun 09, 2020 273.24 275.02 272.13 273.38 4,626,516 -2.90(-1.05%)
Jun 08, 2020 272.90 276.38 272.90 276.28 4,659,710 +4.74(+1.75%)
Jun 05, 2020 270.40 273.95 269.79 271.54 7,866,800 +8.21(+3.12%)
Jun 04, 2020 262.37 264.43 261.39 263.33 3,925,137 +0.16(+0.06%)
Jun 03, 2020 260.35 264.00 259.66 263.17 5,176,156 +5.32(+2.06%)
Jun 02, 2020 256.55 257.92 255.71 257.85 3,031,406 +3.93(+1.55%)
Jun 01, 2020 253.78 255.55 252.70 253.92 2,074,664 -0.37(-0.15%)
May 29, 2020 253.27 255.32 250.68 254.29 5,132,600 -0.06(-0.02%)
May 28, 2020 257.87 257.94 253.89 254.35 4,960,760 -1.42(-0.56%)
May 27, 2020 253.73 255.79 250.33 255.77 5,297,318 +5.52(+2.21%)
May 26, 2020 250.84 252.02 249.88 250.25 4,867,731 +5.37(+2.19%)
May 22, 2020 244.91 245.10 243.17 244.88 2,521,100 -0.14(-0.06%)
May 21, 2020 245.55 247.38 243.88 245.02 3,369,666 -0.71(-0.29%)
May 20, 2020 245.40 246.58 244.73 245.73 3,272,418 +3.51(+1.45%)
May 19, 2020 245.45 246.02 242.07 242.22 4,399,797 -3.71(-1.51%)
May 18, 2020 243.51 247.20 243.36 245.93 5,228,225 +9.02(+3.81%)
May 15, 2020 234.16 237.25 233.41 236.91 4,811,000 +0.16(+0.07%)
May 14, 2020 230.08 236.76 228.30 236.75 6,954,534 +3.93(+1.69%)
May 13, 2020 236.96 237.50 231.02 232.82 7,505,479 -5.26(-2.21%)
May 12, 2020 243.81 244.14 237.94 238.08 6,388,061 -4.48(-1.85%)
May 11, 2020 241.68 243.94 241.00 242.56 2,734,153 -1.06(-0.44%)
May 08, 2020 242.27 243.80 241.34 243.62 3,904,400 +4.71(+1.97%)
May 07, 2020 239.24 241.18 238.55 238.91 3,395,906 +2.05(+0.87%)
May 06, 2020 240.34 240.54 236.60 236.86 3,072,903 -1.94(-0.81%)
May 05, 2020 240.02 241.74 238.70 238.80 3,135,902 +1.38(+0.58%)
May 04, 2020 235.21 237.75 233.64 237.42 3,841,967 +0.14(+0.06%)
May 01, 2020 239.58 240.33 236.50 237.28 4,723,400 -5.94(-2.44%)
Apr 30, 2020 244.20 245.17 241.91 243.22 4,914,341 -3.23(-1.31%)
Apr 29, 2020 245.48 247.66 244.20 246.45 4,994,151 +5.36(+2.22%)
Apr 28, 2020 245.01 245.16 240.36 241.09 4,698,932 -0.23(-0.10%)
Apr 27, 2020 239.12 242.19 238.45 241.32 3,630,329 +3.49(+1.47%)
Apr 24, 2020 236.61 238.33 234.20 237.83 3,572,500 +2.76(+1.17%)
Apr 23, 2020 235.51 238.92 234.83 235.07 6,359,219 +0.30(+0.13%)
Apr 22, 2020 234.40 236.27 233.39 234.77 4,321,157 +4.55(+1.98%)
Apr 21, 2020 231.33 233.34 229.41 230.22 6,563,480 -6.42(-2.71%)
Apr 20, 2020 238.24 241.11 236.26 236.64 7,350,873 -5.79(-2.39%)
Apr 17, 2020 241.60 242.66 238.25 242.43 5,924,500 +7.09(+3.01%)
Apr 16, 2020 235.70 236.06 232.18 235.34 6,039,530 +0.26(+0.11%)
Apr 15, 2020 234.48 236.58 232.39 235.08 6,814,606 -4.60(-1.92%)
Apr 14, 2020 238.70 240.47 236.88 239.68 5,379,991 +5.72(+2.44%)
Apr 13, 2020 236.41 236.69 230.96 233.96 6,746,407 -3.18(-1.34%)
Apr 09, 2020 237.84 240.19 235.10 237.14 9,418,300 +2.81(+1.20%)
Apr 08, 2020 229.14 235.25 226.84 234.33 6,962,845 +7.73(+3.41%)
Apr 07, 2020 235.46 236.16 226.45 226.60 10,828,841 +0.07(+0.03%)
Apr 06, 2020 218.95 227.91 218.12 226.53 10,299,724 +15.93(+7.56%)
Apr 03, 2020 212.73 214.55 208.69 210.60 6,664,500 -3.36(-1.57%)
Apr 02, 2020 208.31 214.79 207.18 213.96 8,212,073 +4.58(+2.19%)
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.