Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 245.98 247.19 245.98 246.60 2,326,154 +1.09(+0.44%)
Sep 27, 2019 246.96 247.32 244.60 245.51 3,462,702 -0.81(-0.33%)
Sep 26, 2019 247.36 247.36 245.43 246.32 2,627,022 -0.64(-0.26%)
Sep 25, 2019 245.88 247.47 244.99 246.96 3,726,111 +1.47(+0.60%)
Sep 24, 2019 247.73 247.91 244.49 245.49 4,084,261 -1.27(-0.52%)
Sep 23, 2019 245.75 247.32 245.58 246.76 2,085,285 +0.10(+0.04%)
Sep 20, 2019 248.62 248.96 246.51 246.66 4,454,618 -1.40(-0.56%)
Sep 19, 2019 249.02 249.68 247.79 248.06 3,576,241 -0.50(-0.20%)
Sep 18, 2019 247.89 248.71 246.28 248.56 3,343,898 +0.38(+0.15%)
Sep 17, 2019 247.30 248.20 247.10 248.18 1,928,909 +0.36(+0.14%)
Sep 16, 2019 248.22 248.78 247.49 247.83 4,459,392 -1.31(-0.52%)
Sep 13, 2019 249.52 249.76 249.01 249.13 2,388,170 +0.26(+0.10%)
Sep 12, 2019 249.15 249.90 248.09 248.88 3,580,063 +0.58(+0.23%)
Sep 11, 2019 246.50 248.34 246.05 248.30 2,060,327 +2.10(+0.85%)
Sep 10, 2019 245.37 246.23 244.52 246.20 2,903,686 +0.54(+0.22%)
Sep 09, 2019 245.71 246.22 244.96 245.66 2,453,978 +0.44(+0.18%)
Sep 06, 2019 245.00 245.79 244.39 245.22 2,702,968 +0.59(+0.24%)
Sep 05, 2019 243.77 245.58 243.74 244.64 3,962,121 +3.43(+1.42%)
Sep 04, 2019 240.89 241.23 240.15 241.21 2,156,299 +2.29(+0.96%)
Sep 03, 2019 239.51 239.63 237.65 238.92 3,375,383 -2.48(-1.03%)
Aug 30, 2019 242.44 242.56 240.52 241.39 2,673,425 +0.21(+0.09%)
Aug 29, 2019 240.31 241.50 239.45 241.18 4,094,198 +3.21(+1.35%)
Aug 28, 2019 234.90 238.04 234.28 237.98 3,001,169 +2.37(+1.00%)
Aug 27, 2019 238.09 238.13 235.10 235.61 3,370,037 -1.19(-0.50%)
Aug 26, 2019 236.71 237.09 235.04 236.80 3,442,331 +2.57(+1.10%)
Aug 23, 2019 238.78 240.53 233.09 234.23 6,889,105 -5.73(-2.39%)
Aug 22, 2019 240.10 241.11 238.49 239.96 2,548,832 +0.48(+0.20%)
Aug 21, 2019 239.29 240.05 238.98 239.47 2,365,500 +2.14(+0.90%)
Aug 20, 2019 238.54 239.04 237.13 237.34 2,165,478 -1.51(-0.63%)
Aug 19, 2019 239.48 239.68 238.37 238.84 2,223,064 +2.25(+0.95%)
Aug 16, 2019 235.23 236.93 234.76 236.60 3,007,152 +2.92(+1.25%)
Aug 15, 2019 233.57 234.22 231.46 233.68 4,430,410 +1.17(+0.50%)
Aug 14, 2019 236.25 236.75 232.49 232.51 6,743,039 -7.37(-3.07%)
Aug 13, 2019 236.15 241.22 235.75 239.88 4,751,474 +3.40(+1.44%)
Aug 12, 2019 238.29 238.97 235.68 236.49 3,077,430 -3.41(-1.42%)
Aug 09, 2019 240.13 241.04 238.13 239.89 4,139,238 -0.87(-0.36%)
Aug 08, 2019 238.33 240.76 237.52 240.76 3,984,868 +3.55(+1.49%)
Aug 07, 2019 234.38 237.62 231.85 237.21 5,580,782 -0.05(-0.02%)
Aug 06, 2019 235.67 237.32 234.31 237.26 5,473,404 +2.91(+1.24%)
Aug 05, 2019 237.90 238.04 232.56 234.35 7,216,741 -7.03(-2.91%)
Aug 02, 2019 241.74 242.25 239.21 241.38 6,243,855 -0.87(-0.36%)
Aug 01, 2019 245.03 247.67 241.92 242.25 7,926,543 -2.51(-1.03%)
Jul 31, 2019 248.21 248.55 243.47 244.76 5,548,919 -3.09(-1.25%)
Jul 30, 2019 247.10 248.07 246.68 247.85 1,836,779 -0.20(-0.08%)
Jul 29, 2019 247.81 248.55 247.65 248.05 1,476,957 +0.25(+0.10%)
Jul 26, 2019 247.61 247.98 247.12 247.81 1,899,244 +0.43(+0.17%)
Jul 25, 2019 248.37 248.46 246.58 247.38 2,576,552 -1.11(-0.45%)
Jul 24, 2019 248.16 248.71 247.78 248.49 2,580,953 -0.67(-0.27%)
Jul 23, 2019 248.65 249.40 247.89 249.16 1,889,281 +1.55(+0.63%)
Jul 22, 2019 247.72 248.08 246.84 247.61 1,781,047 +0.18(+0.07%)
Jul 19, 2019 249.01 249.16 247.35 247.43 2,593,689 -0.54(-0.22%)
Jul 18, 2019 247.42 248.41 246.59 247.98 2,329,329 -0.01(-0.00%)
Jul 17, 2019 248.95 249.05 247.89 247.99 1,700,098 -1.04(-0.42%)
Jul 16, 2019 249.21 249.54 248.55 249.02 1,948,674 -0.16(-0.07%)
Jul 15, 2019 249.14 249.19 248.60 249.19 2,880,957 +0.19(+0.08%)
Jul 12, 2019 247.42 249.00 247.37 249.00 2,647,313 +2.25(+0.91%)
Jul 11, 2019 245.60 246.75 245.21 246.75 2,454,230 +2.03(+0.83%)
Jul 10, 2019 244.85 245.80 244.24 244.72 2,171,542 +0.76(+0.31%)
Jul 09, 2019 242.92 244.20 242.89 243.96 1,544,521 -0.18(-0.07%)
Jul 08, 2019 244.00 244.48 243.60 244.14 1,563,170 -1.10(-0.45%)
Jul 05, 2019 244.73 245.44 243.47 245.24 2,368,319 -0.26(-0.11%)
Jul 03, 2019 244.40 245.54 244.34 245.51 1,386,515 +1.73(+0.71%)
Jul 02, 2019 243.15 243.84 242.39 243.78 3,047,556 +0.63(+0.26%)
Jul 01, 2019 244.50 244.77 242.26 243.15 4,365,994 +1.02(+0.42%)
Jun 28, 2019 242.21 242.50 241.42 242.13 2,389,400 +0.64(+0.26%)
Jun 27, 2019 241.76 242.18 240.90 241.49 2,184,618 -0.06(-0.03%)
Jun 26, 2019 242.38 242.71 241.55 241.56 2,351,041 -0.04(-0.01%)
Jun 25, 2019 243.53 243.54 241.47 241.59 7,942,365 -1.74(-0.72%)
Jun 24, 2019 243.48 244.00 243.27 243.33 1,815,594 +0.06(+0.03%)
Jun 21, 2019 243.44 244.96 243.09 243.27 4,882,449 -0.31(-0.13%)
Jun 20, 2019 243.55 243.96 241.60 243.58 3,816,458 +2.29(+0.95%)
Jun 19, 2019 241.14 241.88 240.44 241.29 4,307,852 +0.21(+0.09%)
Jun 18, 2019 239.17 241.51 238.91 241.08 6,764,007 +3.32(+1.40%)
Jun 17, 2019 237.73 238.22 237.12 237.76 1,451,112 +0.15(+0.06%)
Jun 14, 2019 237.37 238.17 236.63 237.61 2,488,313 -0.04(-0.02%)
Jun 13, 2019 237.46 237.95 236.57 237.66 2,071,504 +1.01(+0.43%)
Jun 12, 2019 236.97 237.38 236.23 236.65 1,898,620 -0.39(-0.16%)
Jun 11, 2019 238.66 238.85 233.47 237.04 3,072,602 -0.10(-0.04%)
Jun 10, 2019 237.95 238.51 237.09 237.14 3,847,424 +0.67(+0.28%)
Jun 07, 2019 234.84 237.26 234.78 236.47 3,439,218 +2.30(+0.98%)
Jun 06, 2019 232.71 234.74 232.18 234.17 3,077,188 +1.81(+0.78%)
Jun 05, 2019 231.90 232.42 230.85 232.36 3,073,220 +1.89(+0.82%)
Jun 04, 2019 227.81 230.51 227.62 230.47 4,177,011 +4.68(+2.07%)
Jun 03, 2019 225.64 226.80 224.46 225.79 6,027,274 +0.25(+0.11%)
May 31, 2019 226.60 227.22 225.53 225.53 5,382,962 -3.32(-1.45%)
May 30, 2019 228.77 229.28 227.90 228.85 3,788,253 +0.54(+0.24%)
May 29, 2019 229.04 229.22 226.68 228.31 5,711,824 -2.00(-0.87%)
May 28, 2019 232.71 233.70 230.30 230.31 5,040,634 -2.36(-1.02%)
May 24, 2019 232.79 233.22 231.71 232.67 2,432,403 +1.17(+0.51%)
May 23, 2019 232.00 232.01 230.13 231.50 4,766,332 -2.56(-1.09%)
May 22, 2019 234.34 235.20 233.94 234.06 3,238,577 -1.06(-0.45%)
May 21, 2019 234.60 235.22 234.13 235.12 2,613,241 +1.91(+0.82%)
May 20, 2019 232.79 233.88 232.14 233.21 2,875,060 -0.70(-0.30%)
May 17, 2019 232.93 235.69 232.79 233.91 4,020,327 -0.98(-0.42%)
May 16, 2019 233.84 235.72 233.70 234.89 4,291,308 +2.03(+0.87%)
May 15, 2019 230.37 233.50 229.98 232.86 4,578,749 +1.01(+0.43%)
May 14, 2019 230.58 233.14 230.43 231.85 4,749,426 +2.12(+0.92%)
May 13, 2019 230.82 231.75 228.94 229.73 6,978,972 -5.85(-2.48%)
May 10, 2019 233.46 236.14 231.16 235.58 6,019,855 +1.34(+0.57%)
May 09, 2019 233.60 234.83 231.46 234.24 7,913,434 -1.11(-0.47%)
May 08, 2019 235.12 236.66 234.57 235.34 4,538,867 +0.13(+0.05%)
May 07, 2019 237.45 237.91 233.67 235.22 7,455,874 -4.30(-1.80%)
May 06, 2019 235.97 239.91 235.72 239.52 3,620,843 -0.64(-0.26%)
May 03, 2019 239.57 240.41 238.91 240.16 2,384,838 +1.90(+0.80%)
May 02, 2019 239.06 239.68 237.17 238.26 4,038,095 -1.15(-0.48%)
May 01, 2019 241.51 241.82 239.40 239.41 3,200,519 -1.49(-0.62%)
Apr 30, 2019 241.10 241.13 239.37 240.90 2,491,413 +0.32(+0.13%)
Apr 29, 2019 240.47 241.01 240.25 240.58 1,678,339 +0.09(+0.04%)
Apr 26, 2019 239.66 240.49 239.15 240.49 2,077,893 +0.73(+0.31%)
Apr 25, 2019 239.33 240.41 238.35 239.76 2,574,387 -1.26(-0.52%)
Apr 24, 2019 241.43 241.72 240.84 241.02 2,094,013 -0.51(-0.21%)
Apr 23, 2019 240.59 241.87 240.24 241.52 3,745,651 +1.28(+0.53%)
Apr 22, 2019 239.82 240.58 239.68 240.25 1,767,212 -0.44(-0.18%)
Apr 18, 2019 240.16 241.03 239.60 240.69 3,827,547 +1.08(+0.45%)
Apr 17, 2019 240.13 240.21 239.06 239.61 3,171,782 +0.00(+0.00%)
Apr 16, 2019 240.29 240.33 239.07 239.61 2,799,504 +0.65(+0.27%)
Apr 15, 2019 239.15 239.31 238.36 238.96 2,418,041 -0.24(-0.10%)
Apr 12, 2019 239.02 239.49 238.30 239.20 3,748,243 +2.42(+1.02%)
Apr 11, 2019 237.25 237.55 236.04 236.78 3,015,411 -0.18(-0.08%)
Apr 10, 2019 237.23 237.39 236.42 236.96 3,977,278 +0.08(+0.03%)
Apr 09, 2019 237.43 237.45 236.37 236.88 4,594,294 -1.46(-0.61%)
Apr 08, 2019 238.07 238.59 237.66 238.34 3,567,681 -0.94(-0.39%)
Apr 05, 2019 239.64 239.90 238.78 239.28 3,436,368 +0.34(+0.14%)
Apr 04, 2019 237.59 239.08 237.42 238.94 4,851,528 +1.61(+0.68%)
Apr 03, 2019 237.85 237.97 236.62 237.32 3,604,056 +0.28(+0.12%)
Apr 02, 2019 237.32 237.39 236.49 237.04 2,557,871 -0.63(-0.27%)
Apr 01, 2019 236.62 237.92 236.04 237.68 6,674,410 +2.95(+1.26%)
Mar 29, 2019 234.22 234.91 233.31 234.72 4,698,331 +1.86(+0.80%)
Mar 28, 2019 232.72 233.05 231.52 232.87 2,686,292 +0.88(+0.38%)
Mar 27, 2019 232.46 233.18 230.17 231.99 3,490,386 -0.32(-0.14%)
Mar 26, 2019 232.84 233.54 231.25 232.30 3,619,605 +1.26(+0.54%)
Mar 25, 2019 230.70 231.79 229.69 231.04 5,500,313 +0.10(+0.04%)
Mar 22, 2019 233.63 234.28 230.86 230.95 6,873,840 -4.18(-1.78%)
Mar 21, 2019 232.23 235.48 232.21 235.13 4,192,199 +2.07(+0.89%)
Mar 20, 2019 234.12 234.76 232.39 233.06 4,837,268 -1.44(-0.61%)
Mar 19, 2019 235.61 236.38 233.70 234.50 5,256,019 -0.10(-0.04%)
Mar 18, 2019 233.65 234.71 233.44 234.60 3,075,648 +0.59(+0.25%)
Mar 15, 2019 233.32 234.74 232.19 234.01 4,664,439 +1.22(+0.52%)
Mar 14, 2019 232.60 233.15 231.96 232.79 3,772,456 +0.17(+0.07%)
Mar 13, 2019 232.16 233.27 231.41 232.62 5,832,852 +1.35(+0.58%)
Mar 12, 2019 231.61 232.27 230.88 231.27 7,268,579 -0.81(-0.35%)
Mar 11, 2019 228.55 232.15 228.20 232.08 6,050,653 +1.85(+0.80%)
Mar 08, 2019 228.58 230.40 228.45 230.23 6,080,126 -0.09(-0.04%)
Mar 07, 2019 231.76 231.84 229.24 230.32 4,540,114 -1.86(-0.80%)
Mar 06, 2019 233.42 233.61 231.80 232.18 3,560,131 -1.19(-0.51%)
Mar 05, 2019 233.40 233.98 232.65 233.38 2,330,233 -0.08(-0.03%)
Mar 04, 2019 236.37 236.53 231.58 233.46 5,327,884 -1.94(-0.82%)
Mar 01, 2019 236.05 236.41 234.32 235.39 4,067,836 +1.03(+0.44%)
Feb 28, 2019 234.89 235.35 234.16 234.36 3,051,622 -0.53(-0.23%)
Feb 27, 2019 234.85 235.39 233.90 234.90 3,070,631 -0.61(-0.26%)
Feb 26, 2019 234.98 236.37 234.65 235.50 3,403,881 -0.32(-0.13%)
Feb 25, 2019 236.69 237.15 235.69 235.82 3,956,120 +0.65(+0.28%)
Feb 22, 2019 234.34 235.38 234.12 235.17 4,357,250 +1.48(+0.63%)
Feb 21, 2019 234.06 234.33 232.75 233.68 3,530,059 -0.88(-0.37%)
Feb 20, 2019 233.95 234.80 233.49 234.56 2,711,982 +0.62(+0.27%)
Feb 19, 2019 233.17 234.54 233.17 233.94 3,030,107 +0.14(+0.06%)
Feb 15, 2019 231.55 233.82 231.53 233.79 5,256,137 +3.79(+1.65%)
Feb 14, 2019 229.45 230.92 228.62 230.01 4,226,285 -0.58(-0.25%)
Feb 13, 2019 230.34 231.26 229.97 230.58 3,224,453 +1.15(+0.50%)
Feb 12, 2019 227.81 229.75 227.76 229.44 3,410,872 +3.24(+1.43%)
Feb 11, 2019 227.27 227.45 225.67 226.20 2,965,257 -0.34(-0.15%)
Feb 08, 2019 225.81 226.59 224.57 226.55 3,264,505 -0.52(-0.23%)
Feb 07, 2019 227.52 228.37 225.51 227.07 4,306,637 -1.78(-0.78%)
Feb 06, 2019 228.63 229.28 228.10 228.84 2,121,949 -0.08(-0.04%)
Feb 05, 2019 228.38 229.14 227.89 228.93 3,419,089 +1.48(+0.65%)
Feb 04, 2019 225.74 227.47 225.07 227.45 2,854,535 +1.66(+0.73%)
Feb 01, 2019 225.96 227.02 225.13 225.79 4,405,589 +0.32(+0.14%)
Jan 31, 2019 224.41 225.74 223.86 225.46 6,258,340 -0.05(-0.02%)
Jan 30, 2019 223.92 226.26 223.35 225.52 6,298,103 +4.03(+1.82%)
Jan 29, 2019 221.16 222.34 220.80 221.49 2,677,758 +0.55(+0.25%)
Jan 28, 2019 220.60 221.06 219.17 220.94 3,943,691 -2.06(-0.93%)
Jan 25, 2019 223.00 224.05 222.36 223.00 4,560,012 +1.73(+0.78%)
Jan 24, 2019 221.27 221.93 220.06 221.27 3,147,269 -0.23(-0.10%)
Jan 23, 2019 221.88 222.58 219.03 221.50 4,798,854 +1.55(+0.71%)
Jan 22, 2019 221.16 221.52 218.46 219.95 5,780,903 -2.75(-1.23%)
Jan 18, 2019 221.44 223.01 220.41 222.70 5,982,873 +3.09(+1.41%)
Jan 17, 2019 217.29 220.52 217.12 219.61 4,547,580 +1.75(+0.80%)
Jan 16, 2019 217.40 218.80 217.21 217.86 4,125,505 +1.10(+0.51%)
Jan 15, 2019 215.23 217.12 215.19 216.76 4,369,992 +1.53(+0.71%)
Jan 14, 2019 214.32 215.87 214.06 215.23 2,584,594 -0.85(-0.39%)
Jan 11, 2019 215.17 216.13 214.35 216.08 2,272,697 -0.11(-0.05%)
Jan 10, 2019 214.06 216.33 213.52 216.19 3,378,818 +0.97(+0.45%)
Jan 09, 2019 215.22 216.08 214.19 215.21 5,406,428 +0.90(+0.42%)
Jan 08, 2019 214.33 214.98 212.40 214.31 5,369,110 +2.31(+1.09%)
Jan 07, 2019 211.54 213.38 209.84 212.01 5,659,979 +0.97(+0.46%)
Jan 04, 2019 207.18 211.84 206.94 211.03 8,152,603 +6.81(+3.33%)
Jan 03, 2019 208.31 208.46 203.90 204.22 8,139,497 -5.98(-2.85%)
Jan 02, 2019 206.52 210.78 206.41 210.21 5,880,196 +0.14(+0.07%)
Dec 31, 2018 209.28 210.12 208.12 210.06 5,639,114 +2.45(+1.18%)
Dec 28, 2018 209.62 210.61 206.88 207.61 8,067,565 -0.70(-0.34%)
Dec 27, 2018 203.16 208.41 200.45 208.31 8,819,261 +2.30(+1.11%)
Dec 26, 2018 197.44 206.04 195.44 206.02 10,823,741 +9.56(+4.86%)
Dec 24, 2018 200.42 201.15 196.26 196.46 7,797,577 -5.40(-2.67%)
Dec 21, 2018 206.29 209.40 201.64 201.86 11,370,815 -3.77(-1.83%)
Dec 20, 2018 208.95 209.65 203.88 205.62 13,250,719 -4.21(-2.01%)
Dec 19, 2018 213.40 216.68 208.48 209.84 10,607,977 -3.40(-1.59%)
Dec 18, 2018 214.20 215.44 211.72 213.23 5,948,909 +0.84(+0.39%)
Dec 17, 2018 215.64 216.86 211.16 212.40 7,823,714 -4.48(-2.07%)
Dec 14, 2018 219.25 219.94 216.34 216.88 7,336,846 -4.36(-1.97%)
Dec 13, 2018 221.37 222.67 220.25 221.24 4,947,724 +0.35(+0.16%)
Dec 12, 2018 222.24 223.47 220.68 220.89 4,153,703 +1.48(+0.68%)
Dec 11, 2018 223.19 223.24 218.00 219.41 6,281,445 -0.43(-0.20%)
Dec 10, 2018 219.15 220.54 214.93 219.84 6,700,077 +0.36(+0.16%)
Dec 07, 2018 224.28 225.86 218.56 219.48 6,638,348 -4.86(-2.17%)
Dec 06, 2018 221.32 224.47 218.14 224.34 9,158,394 -0.91(-0.40%)
Dec 04, 2018 231.45 231.81 224.93 225.25 5,985,155 -7.19(-3.09%)
Dec 03, 2018 233.72 233.84 230.90 232.43 10,593,837 +2.89(+1.26%)
Nov 30, 2018 227.37 229.84 227.13 229.54 3,330,194 +1.72(+0.76%)
Nov 29, 2018 227.82 229.05 226.58 227.81 3,862,929 -0.22(-0.10%)
Nov 28, 2018 223.80 228.04 223.32 228.04 5,708,731 +5.70(+2.56%)
Nov 27, 2018 220.26 222.37 219.32 222.34 3,260,906 +1.00(+0.45%)
Nov 26, 2018 219.98 221.65 219.81 221.35 3,823,205 +3.22(+1.47%)
Nov 23, 2018 218.53 219.23 218.04 218.13 2,146,142 -1.65(-0.75%)
Nov 21, 2018 219.78 219.78 219.78 0 +0.13(+0.06%)
Nov 20, 2018 221.32 221.83 218.78 219.65 8,168,732 -4.81(-2.15%)
Nov 19, 2018 227.83 227.99 223.55 224.46 4,725,997 -3.76(-1.65%)
Nov 16, 2018 226.20 229.04 225.79 228.23 5,041,876 +1.28(+0.57%)
Nov 15, 2018 224.24 227.64 222.58 226.94 6,315,227 +2.07(+0.92%)
Nov 14, 2018 228.56 228.80 223.76 224.87 6,256,229 -1.93(-0.85%)
Nov 13, 2018 227.49 228.87 226.06 226.80 4,388,125 -1.04(-0.46%)
Nov 12, 2018 232.75 232.95 227.35 227.84 11,306,892 -5.26(-2.26%)
Nov 09, 2018 234.06 234.32 232.16 233.10 4,894,421 -1.80(-0.77%)
Nov 08, 2018 234.39 235.68 233.89 234.90 4,482,357 +0.29(+0.12%)
Nov 07, 2018 231.64 234.69 230.78 234.61 4,974,613 +4.97(+2.17%)
Nov 06, 2018 228.12 229.77 227.94 229.64 2,437,506 +1.57(+0.69%)
Nov 05, 2018 226.60 228.47 226.30 228.07 3,160,748 +1.81(+0.80%)
Nov 02, 2018 228.88 229.07 224.58 226.26 7,156,020 -1.14(-0.50%)
Nov 01, 2018 225.98 227.49 224.87 227.40 3,636,639 +2.28(+1.01%)
Oct 31, 2018 224.90 226.94 224.41 225.12 5,998,207 +2.23(+1.00%)
Oct 30, 2018 219.07 223.11 218.76 222.89 6,857,484 +3.79(+1.73%)
Oct 29, 2018 222.91 224.27 216.03 219.10 7,622,694 -1.85(-0.84%)
Oct 26, 2018 221.71 223.20 218.96 220.95 6,564,427 -2.90(-1.30%)
Oct 25, 2018 221.66 224.89 220.69 223.85 6,603,078 +3.70(+1.68%)
Oct 24, 2018 226.21 226.65 219.74 220.15 8,498,779 -5.40(-2.40%)
Oct 23, 2018 223.20 226.68 221.83 225.55 8,209,780 -1.23(-0.54%)
Oct 22, 2018 228.60 228.93 226.03 226.78 5,200,035 -1.15(-0.50%)
Oct 19, 2018 227.85 229.42 227.05 227.93 7,384,646 +0.71(+0.31%)
Oct 18, 2018 229.39 230.06 226.00 227.22 9,706,553 -2.95(-1.28%)
Oct 17, 2018 230.12 231.10 228.10 230.16 7,616,275 -0.85(-0.37%)
Oct 16, 2018 228.06 231.18 227.48 231.01 7,926,306 +5.00(+2.21%)
Oct 15, 2018 226.49 228.16 226.01 226.01 6,137,151 -0.86(-0.38%)
Oct 12, 2018 227.82 228.05 223.86 226.88 9,640,093 +2.71(+1.21%)
Oct 11, 2018 228.16 229.95 222.90 224.16 17,044,238 -5.19(-2.26%)
Oct 10, 2018 236.49 236.57 229.11 229.35 13,720,887 -7.32(-3.09%)
Oct 09, 2018 236.80 237.64 235.69 236.66 5,089,887 -0.54(-0.23%)
Oct 08, 2018 235.79 237.54 234.74 237.20 6,962,380 +0.46(+0.19%)
Oct 05, 2018 238.55 238.81 235.47 236.75 8,348,108 -1.73(-0.73%)
Oct 04, 2018 239.76 239.78 236.98 238.47 9,736,273 -1.52(-0.63%)
Oct 03, 2018 240.73 241.19 239.75 240.00 6,505,698 +0.34(+0.14%)
Oct 02, 2018 238.35 240.06 238.29 239.66 5,083,489 +0.75(+0.31%)
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.