Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 324.73 326.27 316.54 317.10 6,753,496 -9.23(-2.83%)
Apr 28, 2022 322.44 327.54 319.80 326.34 6,213,621 +6.02(+1.88%)
Apr 27, 2022 321.13 324.13 318.44 320.32 7,166,427 +0.56(+0.17%)
Apr 26, 2022 325.12 326.11 319.58 319.76 7,912,029 -7.80(-2.38%)
Apr 25, 2022 323.61 328.06 320.48 327.56 7,075,605 +2.20(+0.68%)
Apr 22, 2022 333.12 333.19 324.85 325.36 7,131,314 -9.08(-2.72%)
Apr 21, 2022 340.45 341.33 333.93 334.44 5,581,765 -3.67(-1.09%)
Apr 20, 2022 337.66 339.59 336.91 338.11 5,899,514 +2.32(+0.69%)
Apr 19, 2022 331.15 336.39 331.11 335.79 4,425,621 +4.83(+1.46%)
Apr 18, 2022 330.74 332.86 329.55 330.96 4,088,684 -0.18(-0.05%)
Apr 14, 2022 333.47 335.42 331.10 331.15 4,345,503 -1.29(-0.39%)
Apr 13, 2022 328.53 332.72 328.38 332.44 3,748,539 +3.40(+1.03%)
Apr 12, 2022 331.14 333.39 327.86 329.04 4,680,735 -0.94(-0.29%)
Apr 11, 2022 332.05 333.71 329.54 329.98 5,524,441 -4.01(-1.20%)
Apr 08, 2022 332.39 335.67 331.37 333.99 4,717,648 +1.35(+0.40%)
Apr 07, 2022 330.53 333.73 328.72 332.64 4,783,624 +1.17(+0.35%)
Apr 06, 2022 330.35 332.73 329.50 331.47 5,642,975 -1.53(-0.46%)
Apr 05, 2022 334.42 337.52 332.19 333.00 4,504,693 -2.79(-0.83%)
Apr 04, 2022 334.25 335.82 332.70 335.79 3,979,837 +1.18(+0.35%)
Apr 01, 2022 334.74 334.93 331.94 334.60 3,702,876 +1.13(+0.34%)
Mar 31, 2022 337.54 338.02 333.40 333.47 4,136,187 -5.09(-1.50%)
Mar 30, 2022 338.58 339.85 336.94 338.55 4,063,563 -0.82(-0.24%)
Mar 29, 2022 339.07 340.08 336.64 339.37 4,956,922 +3.35(+1.00%)
Mar 28, 2022 334.35 336.02 332.07 336.02 3,079,603 +0.91(+0.27%)
Mar 25, 2022 334.40 335.86 332.85 335.11 3,336,058 +1.42(+0.43%)
Mar 24, 2022 331.22 333.69 330.20 333.69 3,699,896 +3.51(+1.06%)
Mar 23, 2022 332.43 333.09 330.12 330.18 4,261,171 -4.55(-1.36%)
Mar 22, 2022 333.75 335.29 333.50 334.73 4,606,724 +2.60(+0.78%)
Mar 21, 2022 333.26 334.52 330.07 332.13 4,502,610 -1.68(-0.50%)
Mar 18, 2022 330.38 334.05 329.45 333.81 6,140,482 +2.42(+0.73%)
Mar 17, 2022 326.11 331.53 325.80 331.40 6,286,369 +3.92(+1.20%)
Mar 16, 2022 325.39 327.53 320.93 327.48 9,978,110 +4.96(+1.54%)
Mar 15, 2022 318.50 323.15 317.64 322.52 6,926,397 +5.87(+1.85%)
Mar 14, 2022 318.26 320.99 315.42 316.64 5,875,839 +0.05(+0.02%)
Mar 11, 2022 320.51 322.07 316.28 316.60 7,217,028 -2.00(-0.63%)
Mar 10, 2022 315.93 319.31 315.31 318.60 3,450,319 -1.24(-0.39%)
Mar 09, 2022 319.57 321.41 318.08 319.84 4,857,393 +6.59(+2.10%)
Mar 08, 2022 315.13 320.80 312.80 313.25 8,535,730 -1.86(-0.59%)
Mar 07, 2022 321.57 321.66 314.99 315.11 6,854,443 -7.67(-2.38%)
Mar 04, 2022 321.00 323.16 319.26 322.78 6,289,878 -1.59(-0.49%)
Mar 03, 2022 326.85 328.18 322.99 324.38 8,047,487 -0.83(-0.26%)
Mar 02, 2022 321.63 326.60 321.08 325.21 7,183,529 +5.60(+1.75%)
Mar 01, 2022 323.55 325.23 317.85 319.61 8,880,020 -5.93(-1.82%)
Feb 28, 2022 322.29 326.00 321.17 325.54 8,560,442 -1.15(-0.35%)
Feb 25, 2022 320.11 327.15 321.44 326.69 9,898,952 +7.87(+2.47%)
Feb 24, 2022 309.69 319.21 309.56 318.82 14,739,022 +0.79(+0.25%)
Feb 23, 2022 324.41 324.50 317.36 318.04 5,957,619 -4.31(-1.34%)
Feb 22, 2022 325.01 326.42 320.01 322.34 8,269,674 -4.77(-1.46%)
Feb 18, 2022 327.11 0 -2.09(-0.64%)
Feb 17, 2022 332.80 333.06 328.42 329.20 4,623,489 -4.91(-1.47%)
Feb 16, 2022 334.07 335.95 332.11 334.12 4,683,008 -1.35(-0.40%)
Feb 15, 2022 334.23 335.98 333.68 335.47 5,149,110 +4.15(+1.25%)
Feb 14, 2022 332.12 332.91 328.74 331.32 7,626,973 -1.34(-0.40%)
Feb 11, 2022 337.61 339.49 331.64 332.66 8,572,629 -5.04(-1.49%)
Feb 10, 2022 339.83 342.98 336.24 337.70 10,740,521 -4.90(-1.43%)
Feb 09, 2022 342.30 343.01 341.64 342.60 4,985,469 +3.00(+0.88%)
Feb 08, 2022 336.79 340.38 336.01 339.61 4,759,668 +3.49(+1.04%)
Feb 07, 2022 336.46 338.28 335.10 336.12 4,950,996 +0.03(+0.01%)
Feb 04, 2022 335.64 338.37 333.17 336.09 8,907,552 -0.11(-0.03%)
Feb 03, 2022 339.87 335.81 336.19 9,746,307 -4.84(-1.42%)
Feb 02, 2022 338.69 341.64 337.90 341.03 9,192,290 +2.00(+0.59%)
Feb 01, 2022 336.85 339.35 334.95 339.03 7,964,936 +2.74(+0.81%)
Jan 31, 2022 331.21 336.56 336.29 8,744,278 +3.80(+1.14%)
Jan 28, 2022 327.46 332.48 323.67 332.49 12,537,014 +5.32(+1.63%)
Jan 27, 2022 329.89 332.99 325.57 327.16 13,387,540 +0.09(+0.03%)
Jan 26, 2022 331.46 333.34 325.02 327.08 19,848,594 -1.44(-0.44%)
Jan 25, 2022 325.93 330.69 321.21 328.51 19,444,672 -0.81(-0.25%)
Jan 24, 2022 324.17 329.62 317.39 329.33 31,014,378 +1.40(+0.43%)
Jan 21, 2022 332.47 334.15 327.73 327.93 17,279,796 -4.52(-1.36%)
Jan 20, 2022 336.42 339.84 331.95 332.45 9,347,862 -2.89(-0.86%)
Jan 19, 2022 339.71 340.32 335.21 335.34 7,697,791 -3.35(-0.99%)
Jan 18, 2022 340.11 340.14 337.52 338.69 8,531,570 -5.06(-1.47%)
Jan 14, 2022 343.76 0 -1.97(-0.57%)
Jan 13, 2022 348.61 349.49 345.01 345.73 6,703,771 -1.68(-0.48%)
Jan 12, 2022 348.15 348.94 346.18 347.40 4,692,930 +0.39(+0.11%)
Jan 11, 2022 345.24 347.21 342.38 347.01 7,642,327 +1.68(+0.49%)
Jan 10, 2022 345.60 345.75 341.17 345.34 8,446,949 -1.45(-0.42%)
Jan 07, 2022 346.39 348.28 345.67 346.79 6,066,146 -0.08(-0.02%)
Jan 06, 2022 348.51 349.03 346.45 346.87 7,319,401 -1.63(-0.47%)
Jan 05, 2022 351.96 353.67 348.39 348.49 7,964,567 -3.62(-1.03%)
Jan 04, 2022 351.61 353.39 351.48 352.11 5,702,686 +2.10(+0.60%)
Jan 03, 2022 348.73 350.18 346.78 350.02 5,868,918 +2.26(+0.65%)
Dec 31, 2021 347.94 349.12 347.37 347.76 3,274,024 -0.72(-0.21%)
Dec 30, 2021 350.03 351.01 348.02 348.48 2,981,853 -0.74(-0.21%)
Dec 29, 2021 348.31 349.97 348.21 349.21 3,138,947 +0.81(+0.23%)
Dec 28, 2021 347.56 349.48 347.35 348.40 3,184,927 +1.02(+0.29%)
Dec 27, 2021 344.64 347.41 344.29 347.37 2,710,380 +3.41(+0.99%)
Dec 23, 2021 343.04 345.06 342.82 343.97 2,773,855 +1.89(+0.55%)
Dec 22, 2021 339.75 342.24 339.00 342.08 3,128,098 +2.37(+0.70%)
Dec 21, 2021 337.07 339.77 336.45 339.71 4,900,665 +5.40(+1.61%)
Dec 20, 2021 334.41 334.66 331.70 334.31 7,612,688 -4.17(-1.23%)
Dec 17, 2021 341.04 341.64 337.60 338.48 11,122,096 -4.93(-1.44%)
Dec 16, 2021 345.16 346.34 342.33 343.41 9,911,230 -0.35(-0.10%)
Dec 15, 2021 339.96 343.92 338.63 343.76 9,704,647 +3.48(+1.02%)
Dec 14, 2021 339.85 342.43 339.14 340.29 4,262,211 -0.83(-0.24%)
Dec 13, 2021 343.40 343.94 340.71 341.12 4,770,891 -3.05(-0.89%)
Dec 10, 2021 343.55 344.26 341.66 344.16 4,035,195 +2.02(+0.59%)
Dec 09, 2021 340.84 343.16 340.46 342.14 3,947,982 +0.12(+0.03%)
Dec 08, 2021 342.20 342.87 340.52 342.02 3,508,211 +0.24(+0.07%)
Dec 07, 2021 340.06 342.62 339.92 341.79 5,509,023 +4.70(+1.39%)
Dec 06, 2021 333.68 338.23 333.27 337.08 7,344,972 +6.29(+1.90%)
Dec 03, 2021 332.35 332.96 327.78 330.80 11,895,879 -0.35(-0.11%)
Dec 02, 2021 326.57 332.43 325.95 331.15 8,698,023 +5.88(+1.81%)
Dec 01, 2021 332.52 334.75 325.14 325.28 8,809,013 -4.24(-1.29%)
Nov 30, 2021 333.15 334.32 329.00 329.52 9,963,406 -6.01(-1.79%)
Nov 29, 2021 336.87 337.04 333.36 335.53 5,476,358 +2.07(+0.62%)
Nov 26, 2021 334.71 335.79 331.87 333.45 9,498,573 -8.61(-2.52%)
Nov 24, 2021 340.18 342.23 339.93 342.06 4,444,961 +0.01(+0.00%)
Nov 23, 2021 340.39 342.39 339.49 342.05 6,059,945 +1.74(+0.51%)
Nov 22, 2021 341.54 343.22 340.21 340.31 5,159,339 +0.28(+0.08%)
Nov 19, 2021 341.93 341.93 339.53 340.04 3,709,489 -2.62(-0.76%)
Nov 18, 2021 343.30 342.89 342.44 342.65 3,605,671 -0.48(-0.14%)
Nov 17, 2021 344.65 344.78 342.83 343.13 3,115,641 -1.98(-0.57%)
Nov 16, 2021 345.01 346.65 344.89 345.11 2,859,996 +0.66(+0.19%)
Nov 15, 2021 345.75 345.88 343.95 344.46 2,677,265 -0.04(-0.01%)
Nov 12, 2021 343.93 344.93 342.87 344.49 3,250,829 +1.74(+0.51%)
Nov 11, 2021 344.41 344.48 342.68 342.76 2,574,605 -1.53(-0.45%)
Nov 10, 2021 345.68 344.29 3,679,617 -2.11(-0.61%)
Nov 09, 2021 347.27 347.35 345.01 346.40 3,857,823 -0.99(-0.29%)
Nov 08, 2021 348.10 348.65 346.45 347.39 3,203,337 +0.97(+0.28%)
Nov 05, 2021 346.10 347.98 345.08 346.42 4,707,742 +1.86(+0.54%)
Nov 04, 2021 344.55 344.85 343.15 344.56 4,058,193 -0.20(-0.06%)
Nov 03, 2021 343.19 345.03 342.23 344.76 3,727,298 +0.94(+0.27%)
Nov 02, 2021 342.71 344.11 342.12 343.82 2,755,242 +1.37(+0.40%)
Nov 01, 2021 342.75 342.76 341.35 342.44 2,672,487 +0.86(+0.25%)
Oct 29, 2021 340.08 341.86 339.83 341.59 3,124,815 +0.89(+0.26%)
Oct 28, 2021 339.22 340.77 339.22 340.70 2,609,907 +2.21(+0.65%)
Oct 27, 2021 341.45 341.65 338.47 338.49 3,712,874 -2.40(-0.70%)
Oct 26, 2021 341.90 340.89 3,335,368 -0.05(-0.01%)
Oct 25, 2021 340.76 341.26 339.74 340.94 2,638,183 +0.77(+0.23%)
Oct 22, 2021 339.43 341.00 338.81 340.17 4,060,967 +0.74(+0.22%)
Oct 21, 2021 338.88 339.55 337.84 339.42 2,351,954 -0.07(-0.02%)
Oct 20, 2021 338.04 340.01 337.90 339.49 3,010,735 +1.50(+0.44%)
Oct 19, 2021 337.24 338.04 336.41 337.99 2,494,251 +1.87(+0.56%)
Oct 18, 2021 335.02 336.72 333.97 336.12 3,466,990 -0.33(-0.10%)
Oct 15, 2021 335.31 336.68 334.61 336.46 4,411,820 +3.66(+1.10%)
Oct 14, 2021 330.97 332.88 330.39 332.80 4,739,127 +4.99(+1.52%)
Oct 13, 2021 327.86 328.43 325.16 327.80 4,396,070 +0.11(+0.03%)
Oct 12, 2021 329.33 329.91 327.13 327.70 5,348,015 -1.14(-0.35%)
Oct 11, 2021 331.40 333.21 328.73 328.84 4,295,701 -2.43(-0.73%)
Oct 08, 2021 331.64 332.16 330.37 331.27 3,837,833 -0.10(-0.03%)
Oct 07, 2021 330.64 333.41 330.61 331.37 5,564,022 +3.35(+1.02%)
Oct 06, 2021 324.55 328.19 322.64 328.02 6,579,375 +0.94(+0.29%)
Oct 05, 2021 325.17 328.73 324.54 327.08 4,010,272 +2.97(+0.92%)
Oct 04, 2021 326.58 327.94 322.25 324.10 7,380,720 -3.02(-0.92%)
Oct 01, 2021 324.12 328.65 321.88 327.13 6,525,055 +4.66(+1.45%)
Sep 30, 2021 328.94 329.28 322.44 322.46 8,312,532 -5.22(-1.59%)
Sep 29, 2021 327.78 329.50 326.86 327.69 4,317,211 +0.81(+0.25%)
Sep 28, 2021 331.06 331.55 326.39 326.88 7,856,213 -5.42(-1.63%)
Sep 27, 2021 332.00 334.10 331.88 332.30 3,592,081 +0.71(+0.21%)
Sep 24, 2021 330.29 332.13 330.11 331.60 3,274,780 +0.30(+0.09%)
Sep 23, 2021 328.68 332.36 328.41 331.30 5,889,590 +4.82(+1.48%)
Sep 22, 2021 325.20 328.22 324.51 326.48 7,198,114 +3.23(+1.00%)
Sep 21, 2021 325.44 327.02 323.15 323.25 6,367,013 -0.28(-0.09%)
Sep 20, 2021 324.30 326.15 320.27 323.52 10,489,156 -5.95(-1.81%)
Sep 17, 2021 330.62 331.43 328.92 329.47 5,645,030 -1.72(-0.52%)
Sep 16, 2021 331.88 333.00 329.12 331.19 3,829,602 -0.61(-0.18%)
Sep 15, 2021 329.51 332.41 328.91 331.80 3,432,109 +2.23(+0.68%)
Sep 14, 2021 333.30 333.46 328.84 329.56 4,101,228 -2.69(-0.81%)
Sep 13, 2021 331.88 332.87 330.51 332.26 5,716,498 +2.47(+0.75%)
Sep 10, 2021 334.11 334.50 329.66 329.78 4,771,918 -2.48(-0.75%)
Sep 09, 2021 333.45 335.31 331.90 332.26 3,660,481 -1.35(-0.40%)
Sep 08, 2021 333.70 334.99 332.58 333.62 3,229,454 -0.68(-0.20%)
Sep 07, 2021 336.38 336.43 333.86 334.29 3,321,408 -2.57(-0.76%)
Sep 03, 2021 336.42 337.35 335.86 336.86 2,595,775 -0.69(-0.21%)
Sep 02, 2021 337.47 337.85 336.65 337.55 2,514,414 +1.25(+0.37%)
Sep 01, 2021 337.00 337.01 336.05 336.30 2,875,990 -0.35(-0.10%)
Aug 31, 2021 336.54 337.49 335.95 336.65 3,062,382 -0.15(-0.05%)
Aug 30, 2021 337.64 337.89 336.61 336.80 2,600,547 -0.47(-0.14%)
Aug 27, 2021 335.44 337.54 335.44 337.27 3,326,014 +2.29(+0.68%)
Aug 26, 2021 337.17 337.68 334.89 334.98 3,161,512 -1.92(-0.57%)
Aug 25, 2021 336.52 337.72 335.70 336.90 2,558,830 +0.42(+0.12%)
Aug 24, 2021 336.80 337.19 336.37 336.48 2,081,895 +0.28(+0.08%)
Aug 23, 2021 335.74 337.02 335.70 336.20 3,752,136 +2.18(+0.65%)
Aug 20, 2021 331.95 334.59 331.52 334.02 3,568,906 +2.18(+0.66%)
Aug 19, 2021 329.80 332.80 329.79 331.85 5,729,484 -0.61(-0.18%)
Aug 18, 2021 334.83 336.18 332.24 332.45 4,250,269 -3.52(-1.05%)
Aug 17, 2021 336.05 336.77 333.77 335.98 5,284,540 -2.60(-0.77%)
Aug 16, 2021 336.53 338.61 334.87 338.58 3,830,305 +1.12(+0.33%)
Aug 13, 2021 337.89 338.39 337.09 337.46 2,543,272 +0.15(+0.05%)
Aug 12, 2021 337.27 337.32 335.89 337.31 3,290,335 +0.28(+0.08%)
Aug 11, 2021 336.08 337.20 335.88 337.03 3,602,431 +2.10(+0.63%)
Aug 10, 2021 333.68 335.13 333.30 334.93 2,990,039 +1.50(+0.45%)
Aug 09, 2021 333.86 334.30 332.86 333.43 2,438,856 -0.89(-0.27%)
Aug 06, 2021 333.88 334.70 333.73 334.32 2,236,591 +1.41(+0.42%)
Aug 05, 2021 331.25 332.96 331.08 332.92 2,364,774 +2.49(+0.75%)
Aug 04, 2021 331.95 332.42 330.33 330.43 3,282,450 -2.94(-0.88%)
Aug 03, 2021 331.48 333.47 329.60 333.38 4,021,771 +2.60(+0.79%)
Aug 02, 2021 332.77 334.15 330.50 330.77 2,974,491 -1.07(-0.32%)
Jul 30, 2021 332.23 333.30 331.08 331.85 3,766,781 -1.27(-0.38%)
Jul 29, 2021 333.24 333.96 332.70 333.12 2,551,426 +1.39(+0.42%)
Jul 28, 2021 333.31 333.51 331.15 331.73 3,892,946 -1.20(-0.36%)
Jul 27, 2021 332.36 332.99 331.13 332.93 4,104,691 -0.75(-0.23%)
Jul 26, 2021 332.34 333.72 331.86 333.68 2,596,654 +0.80(+0.24%)
Jul 23, 2021 332.34 333.28 331.58 332.88 4,362,475 +2.19(+0.66%)
Jul 22, 2021 330.22 331.21 329.19 330.69 2,555,363 +0.26(+0.08%)
Jul 21, 2021 329.46 330.58 328.89 330.43 3,216,580 +2.76(+0.84%)
Jul 20, 2021 323.12 328.65 322.61 327.67 6,106,303 +4.94(+1.53%)
Jul 19, 2021 324.54 332.37 320.36 322.73 10,225,783 -6.51(-1.98%)
Jul 16, 2021 333.02 333.04 328.86 329.24 6,203,403 -2.84(-0.86%)
Jul 15, 2021 330.15 332.14 329.91 332.09 5,353,478 +0.50(+0.15%)
Jul 14, 2021 332.32 332.80 330.59 331.58 4,142,109 +0.39(+0.12%)
Jul 13, 2021 331.70 332.38 331.05 331.19 3,474,081 -0.98(-0.29%)
Jul 12, 2021 330.25 332.42 329.65 332.17 4,213,007 +1.23(+0.37%)
Jul 09, 2021 328.89 331.26 328.20 330.94 5,335,353 +4.13(+1.26%)
Jul 08, 2021 325.08 327.40 324.11 326.81 6,721,989 -2.41(-0.73%)
Jul 07, 2021 328.01 329.43 326.86 329.22 3,522,319 +1.04(+0.32%)
Jul 06, 2021 330.01 330.35 326.07 328.18 4,111,611 -2.01(-0.61%)
Jul 02, 2021 329.33 330.52 328.52 330.19 3,175,501 +1.50(+0.46%)
Jul 01, 2021 328.14 328.73 327.32 328.69 3,799,639 +1.34(+0.41%)
Jun 30, 2021 324.91 327.88 324.88 327.35 3,826,282 +1.98(+0.61%)
Jun 29, 2021 326.43 327.14 325.13 325.37 2,498,243 +0.06(+0.02%)
Jun 28, 2021 326.76 326.85 324.38 325.31 3,796,700 -1.57(-0.48%)
Jun 25, 2021 326.15 327.38 325.59 326.88 3,833,619 +2.34(+0.72%)
Jun 24, 2021 323.29 324.85 323.00 324.53 3,892,922 +3.04(+0.94%)
Jun 23, 2021 322.26 322.81 321.40 321.50 3,244,630 -0.64(-0.20%)
Jun 22, 2021 321.45 323.04 320.23 322.13 4,256,970 +0.64(+0.20%)
Jun 21, 2021 318.15 321.79 317.35 321.50 5,716,641 +5.52(+1.75%)
Jun 18, 2021 317.29 318.15 315.71 315.97 7,509,754 -4.93(-1.54%)
Jun 17, 2021 322.71 323.40 318.98 320.90 5,448,211 -2.00(-0.62%)
Jun 16, 2021 325.42 325.63 321.70 322.90 4,253,158 -2.51(-0.77%)
Jun 15, 2021 326.46 326.48 324.43 325.42 2,255,614 -0.84(-0.26%)
Jun 14, 2021 326.76 326.80 324.52 326.26 2,662,065 -0.78(-0.24%)
Jun 11, 2021 327.90 328.39 325.57 327.04 3,169,343 +0.13(+0.04%)
Jun 10, 2021 328.38 329.51 326.73 326.90 3,257,921 +0.18(+0.06%)
Jun 09, 2021 328.38 328.70 326.63 326.72 2,733,246 -1.47(-0.45%)
Jun 08, 2021 328.52 328.73 326.69 328.19 2,913,251 -0.24(-0.07%)
Jun 07, 2021 330.24 330.27 327.89 328.43 2,345,786 -1.24(-0.38%)
Jun 04, 2021 328.88 329.75 328.38 329.67 2,737,683 +1.78(+0.54%)
Jun 03, 2021 326.55 328.78 325.56 327.89 4,673,436 -0.32(-0.10%)
Jun 02, 2021 328.58 329.15 327.63 328.21 2,718,121 +0.46(+0.14%)
Jun 01, 2021 330.28 330.38 327.49 327.75 2,725,429 +0.22(+0.07%)
May 28, 2021 328.23 328.32 327.25 327.53 2,791,017 +0.99(+0.30%)
May 27, 2021 327.25 328.02 325.85 326.54 3,170,749 +1.26(+0.39%)
May 26, 2021 325.56 326.09 324.71 325.28 2,177,900 +0.09(+0.03%)
May 25, 2021 326.62 326.92 324.70 325.20 2,764,809 -0.74(-0.23%)
May 24, 2021 325.38 326.63 325.07 325.94 2,670,035 +1.82(+0.56%)
May 21, 2021 324.35 326.04 323.39 324.12 4,728,791 +1.16(+0.36%)
May 20, 2021 321.27 324.30 320.90 322.96 4,791,898 +1.97(+0.61%)
May 19, 2021 319.21 321.11 316.98 320.99 7,636,267 -1.58(-0.49%)
May 18, 2021 325.16 325.78 322.34 322.57 3,658,692 -2.40(-0.74%)
May 17, 2021 324.67 326.37 323.45 324.97 3,443,676 -0.58(-0.18%)
May 14, 2021 323.70 326.18 323.30 325.55 4,946,122 +3.60(+1.12%)
May 13, 2021 318.02 323.45 317.99 321.95 6,065,587 +4.21(+1.32%)
May 12, 2021 322.99 323.63 317.46 317.74 7,418,709 -6.54(-2.02%)
May 11, 2021 326.24 326.46 322.36 324.27 8,870,254 -4.57(-1.39%)
May 10, 2021 330.28 332.01 328.70 328.84 6,434,556 -0.13(-0.04%)
May 07, 2021 326.41 329.36 326.07 328.97 3,729,229 +2.24(+0.69%)
May 06, 2021 324.29 326.85 323.33 326.73 4,514,578 +3.05(+0.94%)
May 05, 2021 323.65 324.64 321.87 323.68 3,689,752 +0.75(+0.23%)
May 04, 2021 321.51 322.97 319.27 322.93 4,734,350 +0.36(+0.11%)
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.