Skip to main content

Dow Industrials SPDR (NY: DIA )

340.70 -4.04 (-1.17%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 293.89 294.72 288.74 289.92 6,132,286 -6.05(-2.05%)
Jan 28, 2021 294.92 299.21 294.77 295.97 6,600,784 +2.72(+0.93%)
Jan 27, 2021 296.42 296.60 292.13 293.25 5,914,494 -5.93(-1.98%)
Jan 26, 2021 300.29 300.92 299.00 299.18 2,290,767 -0.25(-0.08%)
Jan 25, 2021 298.79 299.56 295.53 299.43 4,694,126 -0.31(-0.10%)
Jan 22, 2021 299.63 300.75 298.89 299.74 2,119,655 -1.84(-0.61%)
Jan 21, 2021 301.71 302.39 300.93 301.58 1,994,552 +0.10(+0.03%)
Jan 20, 2021 300.19 302.03 299.71 301.48 2,471,032 +2.37(+0.79%)
Jan 19, 2021 300.12 300.49 298.42 299.11 2,866,555 +1.16(+0.39%)
Jan 15, 2021 297.85 299.11 295.93 297.95 4,145,929 -1.74(-0.58%)
Jan 14, 2021 301.18 301.84 299.54 299.69 3,324,474 -0.56(-0.19%)
Jan 13, 2021 300.25 301.19 299.57 300.25 1,911,883 -0.11(-0.04%)
Jan 12, 2021 299.82 300.85 298.59 300.36 2,367,575 +0.55(+0.18%)
Jan 11, 2021 298.19 300.61 298.12 299.81 2,908,570 -0.84(-0.28%)
Jan 08, 2021 300.85 301.03 297.70 300.65 3,346,682 +0.52(+0.17%)
Jan 07, 2021 299.38 301.56 298.74 300.13 4,241,632 +2.21(+0.74%)
Jan 06, 2021 293.60 299.88 292.94 297.92 7,523,743 +4.22(+1.44%)
Jan 05, 2021 291.85 294.86 291.31 293.69 3,454,102 +1.47(+0.50%)
Jan 04, 2021 296.35 296.42 288.76 292.22 5,276,418 -3.35(-1.13%)
Dec 31, 2020 295.58 295.58 295.58 2,147,014 +1.60(+0.55%)
Dec 30, 2020 293.95 294.94 293.71 293.97 2,147,014 +0.65(+0.22%)
Dec 29, 2020 295.23 295.49 292.53 293.32 2,388,690 -0.52(-0.18%)
Dec 28, 2020 293.55 294.96 293.22 293.85 2,446,669 +1.91(+0.66%)
Dec 24, 2020 291.58 292.01 290.88 291.93 2,023,279 +0.72(+0.25%)
Dec 23, 2020 291.14 292.68 291.08 291.22 2,800,866 +1.17(+0.40%)
Dec 22, 2020 291.76 291.80 289.84 290.05 2,791,652 -2.00(-0.69%)
Dec 21, 2020 288.81 292.85 287.49 292.05 6,544,114 +0.23(+0.08%)
Dec 18, 2020 292.95 293.01 290.20 291.82 4,595,597 -0.97(-0.33%)
Dec 17, 2020 292.52 293.00 292.17 292.79 3,097,767 +1.29(+0.44%)
Dec 16, 2020 291.87 292.19 290.69 291.49 2,038,071 -0.45(-0.16%)
Dec 15, 2020 290.33 292.25 288.92 291.95 4,365,493 +3.40(+1.18%)
Dec 14, 2020 292.33 293.08 288.45 288.55 3,762,512 -1.77(-0.61%)
Dec 11, 2020 288.87 290.56 288.14 290.32 2,544,032 +0.38(+0.13%)
Dec 10, 2020 289.41 290.53 288.65 289.94 2,478,909 -0.33(-0.11%)
Dec 09, 2020 292.52 292.89 289.39 290.27 3,179,140 -1.27(-0.44%)
Dec 08, 2020 289.43 292.19 289.40 291.54 2,274,669 +1.06(+0.37%)
Dec 07, 2020 291.13 291.50 289.42 290.48 2,674,857 -1.44(-0.49%)
Dec 04, 2020 290.13 291.92 290.00 291.92 2,847,641 +2.44(+0.84%)
Dec 03, 2020 288.82 290.77 288.50 289.48 3,225,328 +0.85(+0.29%)
Dec 02, 2020 286.62 288.78 285.90 288.63 2,555,247 +0.71(+0.25%)
Dec 01, 2020 289.16 290.39 287.66 287.91 2,945,110 +1.75(+0.61%)
Nov 30, 2020 287.03 287.30 284.35 286.16 4,275,633 -2.53(-0.88%)
Nov 27, 2020 288.88 289.61 287.65 288.69 1,573,500 +0.48(+0.17%)
Nov 25, 2020 289.37 289.46 287.54 288.20 2,725,223 -1.63(-0.56%)
Nov 24, 2020 288.40 290.49 287.78 289.83 4,118,768 +3.70(+1.29%)
Nov 23, 2020 283.88 286.19 283.13 286.14 2,913,272 +3.93(+1.39%)
Nov 20, 2020 283.84 284.20 281.89 282.21 3,205,566 -2.07(-0.73%)
Nov 19, 2020 283.06 284.75 281.94 284.28 3,354,492 +0.55(+0.19%)
Nov 18, 2020 288.01 288.54 283.74 283.74 3,695,182 -3.42(-1.19%)
Nov 17, 2020 286.19 287.96 284.54 287.15 4,198,081 -1.61(-0.56%)
Nov 16, 2020 288.09 288.86 286.44 288.76 4,759,777 +4.65(+1.64%)
Nov 13, 2020 282.01 284.86 281.48 284.11 3,223,362 +3.95(+1.41%)
Nov 12, 2020 281.29 282.35 278.37 280.16 4,540,846 -2.94(-1.04%)
Nov 11, 2020 285.00 285.06 281.97 283.11 3,002,849 -0.39(-0.14%)
Nov 10, 2020 282.33 283.93 280.50 283.50 4,499,293 +2.69(+0.96%)
Nov 09, 2020 287.44 288.29 280.49 280.81 11,194,578 +8.18(+3.00%)
Nov 06, 2020 273.33 273.74 271.35 272.63 3,197,806 -0.66(-0.24%)
Nov 05, 2020 271.73 274.30 271.52 273.29 4,445,615 +5.20(+1.94%)
Nov 04, 2020 265.58 272.47 265.25 268.09 7,003,471 +3.72(+1.41%)
Nov 03, 2020 262.46 266.09 262.02 264.38 4,396,292 +5.25(+2.02%)
Nov 02, 2020 258.84 260.38 256.95 259.13 5,240,694 +3.98(+1.56%)
Oct 30, 2020 255.12 256.36 251.63 255.15 5,484,017 -1.47(-0.57%)
Oct 29, 2020 255.21 258.88 252.98 256.62 5,676,639 +1.07(+0.42%)
Oct 28, 2020 258.94 260.62 255.11 255.55 6,029,672 -8.84(-3.34%)
Oct 27, 2020 266.59 266.71 264.33 264.39 3,138,741 -2.25(-0.84%)
Oct 26, 2020 269.66 269.90 263.46 266.64 5,327,048 -6.10(-2.24%)
Oct 23, 2020 273.81 273.90 270.98 272.74 2,244,967 -0.30(-0.11%)
Oct 22, 2020 271.55 273.53 269.82 273.04 2,413,364 +1.62(+0.60%)
Oct 21, 2020 271.97 273.83 271.29 271.42 2,986,774 -0.94(-0.35%)
Oct 20, 2020 272.57 274.98 271.69 272.37 3,465,835 +0.89(+0.33%)
Oct 19, 2020 275.92 276.32 270.76 271.48 2,944,152 -3.79(-1.38%)
Oct 16, 2020 275.53 277.58 275.20 275.27 2,506,344 +0.71(+0.26%)
Oct 15, 2020 271.37 274.61 271.01 274.56 3,252,953 +0.21(+0.08%)
Oct 14, 2020 276.36 277.07 273.82 274.35 2,358,071 -1.55(-0.56%)
Oct 13, 2020 276.79 277.22 275.21 275.90 2,524,697 -2.36(-0.85%)
Oct 12, 2020 276.10 278.66 275.84 278.26 2,633,207 +3.14(+1.14%)
Oct 09, 2020 274.81 275.97 273.66 275.12 2,649,232 +1.58(+0.58%)
Oct 08, 2020 273.77 273.92 272.00 273.55 2,229,460 +1.32(+0.48%)
Oct 07, 2020 269.69 272.95 269.64 272.23 2,515,950 +5.00(+1.87%)
Oct 06, 2020 271.86 272.80 266.76 267.22 4,527,875 -3.65(-1.35%)
Oct 05, 2020 268.25 270.95 268.21 270.87 1,929,842 +4.53(+1.70%)
Oct 02, 2020 263.81 267.98 263.26 266.34 4,959,035 -1.29(-0.48%)
Oct 01, 2020 268.77 269.75 266.12 267.63 3,083,370 +0.62(+0.23%)
Sep 30, 2020 264.61 269.58 264.61 267.01 4,183,733 +2.96(+1.12%)
Sep 29, 2020 265.18 265.55 262.96 264.05 2,055,366 -1.42(-0.54%)
Sep 28, 2020 264.86 266.65 264.34 265.47 2,888,878 +4.04(+1.55%)
Sep 25, 2020 256.68 262.02 256.17 261.43 3,748,480 +3.46(+1.34%)
Sep 24, 2020 256.77 260.64 255.24 257.97 4,602,627 +0.50(+0.19%)
Sep 23, 2020 263.82 264.21 256.99 257.47 3,694,133 -5.03(-1.92%)
Sep 22, 2020 261.40 262.91 259.59 262.50 3,283,927 +1.32(+0.51%)
Sep 21, 2020 261.31 261.88 256.96 261.18 6,161,706 -4.89(-1.84%)
Sep 18, 2020 268.47 268.84 264.39 266.07 3,280,699 -2.29(-0.85%)
Sep 17, 2020 266.56 269.88 265.98 268.36 3,438,790 -1.40(-0.52%)
Sep 16, 2020 270.25 272.83 269.52 269.76 2,771,752 +0.43(+0.16%)
Sep 15, 2020 271.10 271.56 268.66 269.33 2,423,597 +0.05(+0.02%)
Sep 14, 2020 267.74 270.15 267.50 269.28 2,468,979 +3.30(+1.24%)
Sep 11, 2020 265.85 267.64 263.94 265.98 2,903,818 +1.25(+0.47%)
Sep 10, 2020 269.86 270.86 263.83 264.73 3,598,229 -3.90(-1.45%)
Sep 09, 2020 266.94 271.17 266.27 268.63 3,630,850 +4.25(+1.61%)
Sep 08, 2020 267.64 267.65 263.98 264.38 4,961,995 -6.10(-2.25%)
Sep 04, 2020 273.49 274.33 265.90 270.47 7,444,252 -1.51(-0.55%)
Sep 03, 2020 279.31 280.64 269.83 271.98 6,357,274 -7.56(-2.70%)
Sep 02, 2020 276.53 280.35 276.07 279.54 3,602,219 +4.24(+1.54%)
Sep 01, 2020 272.36 275.43 271.82 275.29 3,159,178 +2.41(+0.88%)
Aug 31, 2020 274.78 274.86 272.51 272.88 4,229,472 -2.32(-0.84%)
Aug 28, 2020 274.75 275.93 273.57 275.21 2,828,915 +1.59(+0.58%)
Aug 27, 2020 273.04 274.97 272.31 273.61 3,574,454 +1.44(+0.53%)
Aug 26, 2020 271.28 272.24 270.28 272.17 2,756,251 +0.88(+0.33%)
Aug 25, 2020 272.83 272.83 269.75 271.29 3,481,969 -0.54(-0.20%)
Aug 24, 2020 270.43 271.89 269.23 271.83 2,729,441 +3.73(+1.39%)
Aug 21, 2020 265.93 268.40 265.76 268.09 2,709,737 +1.94(+0.73%)
Aug 20, 2020 264.40 266.60 264.24 266.15 2,147,458 +0.42(+0.16%)
Aug 19, 2020 266.93 267.94 265.29 265.73 3,515,231 -0.74(-0.28%)
Aug 18, 2020 267.33 267.59 265.42 266.47 1,749,365 -0.72(-0.27%)
Aug 17, 2020 268.32 268.43 266.75 267.19 2,541,201 -0.81(-0.30%)
Aug 14, 2020 266.50 268.34 266.18 268.00 2,345,943 +0.36(+0.14%)
Aug 13, 2020 267.36 268.40 266.49 267.63 1,739,965 -0.59(-0.22%)
Aug 12, 2020 268.04 268.90 266.96 268.23 2,765,332 +2.73(+1.03%)
Aug 11, 2020 269.05 269.90 264.81 265.50 4,739,033 -0.91(-0.34%)
Aug 10, 2020 263.89 266.54 263.86 266.41 2,415,684 +3.37(+1.28%)
Aug 07, 2020 261.71 263.23 260.98 263.04 2,412,970 +0.69(+0.26%)
Aug 06, 2020 260.17 262.47 260.12 262.35 2,027,805 +1.82(+0.70%)
Aug 05, 2020 258.60 260.79 258.52 260.53 2,225,140 +3.40(+1.32%)
Aug 04, 2020 255.06 257.10 254.81 257.13 1,991,138 +1.66(+0.65%)
Aug 03, 2020 254.47 255.88 254.16 255.47 2,682,829 +2.27(+0.90%)
Jul 31, 2020 252.64 253.34 249.21 253.20 3,463,268 +1.03(+0.41%)
Jul 30, 2020 251.41 252.69 248.98 252.18 3,181,288 -2.13(-0.84%)
Jul 29, 2020 253.05 254.85 252.67 254.30 1,999,429 +1.50(+0.59%)
Jul 28, 2020 253.75 254.41 252.51 252.80 2,073,420 -1.94(-0.76%)
Jul 27, 2020 253.60 255.08 253.20 254.73 2,747,916 +1.21(+0.48%)
Jul 24, 2020 253.97 255.11 252.91 253.53 2,753,742 -1.92(-0.75%)
Jul 23, 2020 258.27 258.40 254.42 255.44 2,956,691 -3.15(-1.22%)
Jul 22, 2020 256.52 258.95 256.48 258.59 2,124,543 +1.57(+0.61%)
Jul 21, 2020 257.48 258.87 256.36 257.02 3,315,045 +1.45(+0.57%)
Jul 20, 2020 255.16 256.35 253.85 255.57 4,192,868 +0.08(+0.03%)
Jul 17, 2020 256.65 256.76 254.94 255.49 3,565,374 -0.50(-0.19%)
Jul 16, 2020 255.69 257.38 254.60 255.99 2,583,482 -1.38(-0.54%)
Jul 15, 2020 258.86 258.93 255.59 257.37 5,444,043 +2.22(+0.87%)
Jul 14, 2020 249.35 255.59 248.93 255.14 7,940,339 +5.31(+2.13%)
Jul 13, 2020 251.77 255.08 249.39 249.83 5,084,078 +0.21(+0.08%)
Jul 10, 2020 246.16 249.95 245.45 249.62 3,249,615 +3.43(+1.39%)
Jul 09, 2020 249.67 249.98 244.39 246.20 4,153,997 -3.89(-1.55%)
Jul 08, 2020 248.49 250.08 247.16 250.08 2,953,517 +2.16(+0.87%)
Jul 07, 2020 249.89 250.61 247.67 247.92 2,946,933 -3.79(-1.51%)
Jul 06, 2020 250.91 251.84 249.67 251.71 3,105,733 +4.38(+1.77%)
Jul 02, 2020 249.94 250.91 246.81 247.32 4,001,705 +1.06(+0.43%)
Jul 01, 2020 247.76 249.09 246.10 246.26 3,730,233 -0.54(-0.22%)
Jun 30, 2020 244.12 247.93 243.78 246.80 3,820,167 +1.88(+0.77%)
Jun 29, 2020 241.35 245.12 240.18 244.92 3,915,446 +5.29(+2.21%)
Jun 26, 2020 244.67 245.06 238.98 239.63 5,570,561 -6.76(-2.74%)
Jun 25, 2020 242.46 246.65 241.24 246.39 4,483,941 +2.69(+1.10%)
Jun 24, 2020 248.09 248.38 242.08 243.70 6,156,774 -6.57(-2.63%)
Jun 23, 2020 251.55 251.85 249.81 250.27 3,073,970 +1.13(+0.45%)
Jun 22, 2020 247.63 249.39 245.66 249.14 2,927,610 +1.46(+0.59%)
Jun 19, 2020 252.87 253.11 246.55 247.69 6,115,141 -1.82(-0.73%)
Jun 18, 2020 248.16 250.28 247.27 249.50 3,397,931 -0.35(-0.14%)
Jun 17, 2020 252.52 252.61 249.32 249.86 3,824,241 -1.91(-0.76%)
Jun 16, 2020 254.89 254.94 246.87 251.77 9,649,057 +5.22(+2.12%)
Jun 15, 2020 238.85 247.74 237.72 246.55 7,743,089 +1.54(+0.63%)
Jun 12, 2020 247.17 248.43 239.94 245.01 10,287,201 +4.50(+1.87%)
Jun 11, 2020 250.16 251.47 239.90 240.51 14,908,776 -16.32(-6.35%)
Jun 10, 2020 260.72 261.65 256.83 256.83 6,830,022 -4.06(-1.55%)
Jun 09, 2020 260.76 262.45 259.70 260.89 4,848,011 -2.77(-1.05%)
Jun 08, 2020 260.43 263.75 260.43 263.66 4,882,794 +4.52(+1.75%)
Jun 05, 2020 258.05 261.43 257.46 259.13 8,243,425 +7.84(+3.12%)
Jun 04, 2020 250.38 252.35 249.45 251.30 4,113,053 +0.15(+0.06%)
Jun 03, 2020 248.46 251.94 247.80 251.15 5,423,965 +5.08(+2.06%)
Jun 02, 2020 244.83 246.14 244.03 246.07 3,176,535 +3.75(+1.55%)
Jun 01, 2020 242.19 243.87 241.16 242.32 2,173,989 -0.35(-0.15%)
May 29, 2020 241.70 243.66 239.23 242.67 5,378,324 -0.06(-0.02%)
May 28, 2020 246.09 246.16 242.29 242.73 5,198,257 -1.35(-0.56%)
May 27, 2020 242.14 244.10 238.89 244.08 5,550,928 +5.27(+2.21%)
May 26, 2020 239.38 240.51 238.46 238.82 5,100,775 +5.12(+2.19%)
May 22, 2020 233.72 233.90 232.06 233.69 2,641,798 -0.13(-0.06%)
May 21, 2020 234.33 236.08 232.74 233.83 3,530,989 -0.68(-0.29%)
May 20, 2020 234.19 235.31 233.55 234.50 3,429,085 +3.35(+1.45%)
May 19, 2020 234.24 234.78 231.01 231.15 4,610,438 -3.54(-1.51%)
May 18, 2020 232.38 235.91 232.24 234.69 5,478,527 +8.61(+3.81%)
May 15, 2020 223.46 226.41 222.75 226.09 5,041,327 +0.59(+0.26%)
May 14, 2020 219.14 225.50 217.44 225.49 7,301,742 +3.74(+1.69%)
May 13, 2020 225.69 226.21 220.03 221.75 7,880,193 -5.01(-2.21%)
May 12, 2020 232.22 232.53 226.63 226.76 6,706,988 -4.27(-1.85%)
May 11, 2020 230.19 232.34 229.54 231.03 2,870,657 -1.01(-0.44%)
May 08, 2020 230.75 232.21 229.86 232.04 4,099,329 +4.49(+1.97%)
May 07, 2020 227.86 229.71 227.21 227.55 3,565,448 +1.95(+0.87%)
May 06, 2020 228.91 229.10 225.35 225.60 3,226,319 -1.85(-0.81%)
May 05, 2020 228.61 230.25 227.35 227.44 3,292,463 +1.31(+0.58%)
May 04, 2020 224.03 226.44 222.53 226.13 4,033,779 +0.13(+0.06%)
May 01, 2020 228.19 228.90 225.25 226.00 4,959,218 -5.66(-2.44%)
Apr 30, 2020 232.59 233.51 230.41 231.66 5,159,692 -3.08(-1.31%)
Apr 29, 2020 233.81 235.88 232.59 234.73 5,243,486 +5.10(+2.22%)
Apr 28, 2020 233.36 233.50 228.93 229.63 4,933,528 -0.22(-0.10%)
Apr 27, 2020 227.75 230.67 227.11 229.84 3,811,575 +3.32(+1.47%)
Apr 24, 2020 225.36 227.00 223.06 226.52 3,750,858 +2.63(+1.17%)
Apr 23, 2020 224.31 227.56 223.66 223.89 6,676,706 +0.29(+0.13%)
Apr 22, 2020 223.25 225.03 222.29 223.61 4,536,893 +4.33(+1.98%)
Apr 21, 2020 220.33 222.24 218.50 219.27 6,891,165 -6.11(-2.71%)
Apr 20, 2020 226.91 229.65 225.03 225.39 7,717,869 -5.51(-2.39%)
Apr 17, 2020 230.11 231.12 226.92 230.90 6,220,283 +6.88(+3.07%)
Apr 16, 2020 224.37 224.71 221.02 224.03 6,344,566 +0.25(+0.11%)
Apr 15, 2020 223.21 225.21 221.22 223.78 7,158,789 -4.38(-1.92%)
Apr 14, 2020 227.22 228.91 225.49 228.16 5,651,716 +5.45(+2.44%)
Apr 13, 2020 225.04 225.31 219.86 222.71 7,087,145 -3.03(-1.34%)
Apr 09, 2020 226.41 228.64 223.80 225.74 9,893,987 +2.68(+1.20%)
Apr 08, 2020 218.12 223.94 215.93 223.06 7,314,515 +7.36(+3.41%)
Apr 07, 2020 224.14 224.81 215.56 215.71 11,375,769 +0.07(+0.03%)
Apr 06, 2020 208.42 216.95 207.63 215.64 10,819,928 +15.16(+7.56%)
Apr 03, 2020 202.50 204.24 198.66 200.47 7,001,101 -3.20(-1.57%)
Apr 02, 2020 198.29 204.46 197.22 203.67 8,626,837 +4.36(+2.19%)
Apr 01, 2020 200.52 204.45 197.78 199.31 8,989,633 -9.38(-4.49%)
Mar 31, 2020 211.28 213.94 207.94 208.69 8,834,928 -3.68(-1.73%)
Mar 30, 2020 206.91 212.96 204.76 212.37 8,068,840 +6.43(+3.12%)
Mar 27, 2020 207.15 212.53 204.25 205.95 11,078,118 -8.30(-3.87%)
Mar 26, 2020 204.12 215.01 203.72 214.25 16,858,174 +12.38(+6.13%)
Mar 25, 2020 200.45 209.59 195.45 201.87 18,416,812 +5.16(+2.62%)
Mar 24, 2020 186.83 197.25 186.78 196.71 14,790,830 +19.52(+11.02%)
Mar 23, 2020 180.99 182.01 173.34 177.18 16,467,991 -5.49(-3.01%)
Mar 20, 2020 193.52 195.42 181.82 182.67 12,822,379 -8.38(-4.39%)
Mar 19, 2020 188.27 194.54 182.53 191.06 14,243,996 +1.82(+0.96%)
Mar 18, 2020 188.93 194.98 180.01 189.24 14,068,381 -13.36(-6.60%)
Mar 17, 2020 196.47 203.55 189.20 202.60 16,876,524 +10.42(+5.42%)
Mar 16, 2020 195.98 207.19 191.25 192.18 13,061,591 -28.11(-12.76%)
Mar 13, 2020 214.16 220.64 202.43 220.29 14,409,806 +18.98(+9.43%)
Mar 12, 2020 209.27 217.34 201.04 201.31 18,184,262 -22.52(-10.06%)
Mar 11, 2020 231.14 232.44 221.70 223.83 8,133,448 -13.88(-5.84%)
Mar 10, 2020 234.70 237.78 225.02 237.72 9,899,725 +11.15(+4.92%)
Mar 09, 2020 229.20 234.49 225.09 226.56 10,932,174 -19.11(-7.78%)
Mar 06, 2020 240.75 246.85 239.57 245.67 7,767,871 -2.48(-1.00%)
Mar 05, 2020 250.81 252.96 246.34 248.15 6,160,640 -8.95(-3.48%)
Mar 04, 2020 251.93 257.30 249.57 257.10 5,688,796 +11.00(+4.47%)
Mar 03, 2020 254.16 257.22 244.08 246.09 12,076,556 -7.34(-2.90%)
Mar 02, 2020 243.64 253.64 241.12 253.43 8,970,726 +11.83(+4.90%)
Feb 28, 2020 237.76 242.13 234.42 241.60 18,497,044 -2.79(-1.14%)
Feb 27, 2020 251.37 254.10 244.28 244.39 11,744,579 -11.62(-4.54%)
Feb 26, 2020 258.14 261.29 255.14 256.00 7,878,741 -0.91(-0.35%)
Feb 25, 2020 266.50 267.03 256.14 256.92 10,386,530 -8.41(-3.17%)
Feb 24, 2020 266.05 268.38 264.76 265.32 6,915,083 -9.66(-3.51%)
Feb 21, 2020 275.99 276.23 274.05 274.99 3,448,512 -2.12(-0.77%)
Feb 20, 2020 277.85 278.54 274.64 277.11 3,683,899 -1.25(-0.45%)
Feb 19, 2020 278.04 278.94 277.69 278.36 1,549,128 +1.09(+0.39%)
Feb 18, 2020 277.46 278.15 276.14 277.27 2,533,710 -1.51(-0.54%)
Feb 14, 2020 279.18 279.33 277.69 278.77 1,966,993 -0.26(-0.09%)
Feb 13, 2020 278.63 280.00 278.19 279.04 2,778,828 -0.85(-0.30%)
Feb 12, 2020 278.86 280.03 278.76 279.89 2,924,137 +2.63(+0.95%)
Feb 11, 2020 278.59 278.66 276.63 277.26 2,104,379 -0.01(-0.00%)
Feb 10, 2020 274.67 277.28 274.63 277.27 3,014,285 +1.66(+0.60%)
Feb 07, 2020 277.09 277.14 275.10 275.60 4,056,335 -2.41(-0.87%)
Feb 06, 2020 278.28 278.39 276.80 278.02 3,000,094 +0.83(+0.30%)
Feb 05, 2020 275.20 277.35 274.43 277.18 3,482,999 +4.56(+1.67%)
Feb 04, 2020 272.28 273.53 272.03 272.62 3,163,534 +3.84(+1.43%)
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.