Skip to main content

Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 124.91 125.83 123.51 123.68 9,077,565 -1.64(-1.31%)
May 30, 2013 125.12 125.89 124.90 125.31 10,057,059 +0.21(+0.17%)
May 29, 2013 125.25 125.44 124.43 125.10 9,659,207 -0.85(-0.68%)
May 28, 2013 126.22 126.85 125.62 125.95 11,458,843 +0.91(+0.73%)
May 24, 2013 124.54 125.08 124.19 125.04 5,541,319 +0.00(+0.00%)
May 23, 2013 124.14 125.43 124.04 125.04 12,796,508 -0.06(-0.05%)
May 22, 2013 125.81 126.98 124.70 125.10 15,625,268 -0.55(-0.44%)
May 21, 2013 125.46 126.07 125.14 125.65 7,006,488 +0.39(+0.31%)
May 20, 2013 125.26 125.69 125.08 125.26 5,454,696 -0.08(-0.07%)
May 17, 2013 124.76 125.43 124.58 125.35 6,723,480 +0.56(+0.45%)
May 16, 2013 124.94 125.32 124.61 124.78 10,011,721 -0.27(-0.22%)
May 15, 2013 124.31 125.32 124.30 125.05 7,050,282 +1.57(+1.27%)
May 13, 2013 123.39 123.60 123.17 123.48 4,693,241 -0.15(-0.12%)
May 10, 2013 123.52 123.68 123.01 123.63 5,055,759 +0.16(+0.13%)
May 09, 2013 123.51 123.90 123.09 123.46 4,822,578 -0.08(-0.07%)
May 08, 2013 122.88 123.56 122.86 123.55 4,993,300 +0.56(+0.45%)
May 07, 2013 122.59 123.00 122.32 122.99 6,550,892 +0.68(+0.56%)
May 06, 2013 122.25 122.45 122.07 122.31 3,800,322 +0.06(+0.05%)
May 03, 2013 122.17 122.58 121.11 122.25 7,249,176 +1.15(+0.95%)
May 02, 2013 120.42 121.18 120.25 121.11 5,303,180 +1.00(+0.83%)
May 01, 2013 120.78 120.98 119.98 120.11 6,563,999 -1.05(-0.87%)
Apr 30, 2013 121.03 121.23 120.36 121.16 9,855,188 +0.13(+0.11%)
Apr 29, 2013 120.48 121.26 120.25 121.02 7,493,042 +0.80(+0.67%)
Apr 26, 2013 119.95 120.44 119.93 120.22 3,961,592 +0.10(+0.08%)
Apr 25, 2013 120.03 120.66 119.80 120.12 5,082,945 +0.25(+0.21%)
Apr 24, 2013 120.34 120.49 119.82 119.87 6,064,462 -0.29(-0.24%)
Apr 23, 2013 119.61 120.24 118.81 120.16 12,749,220 +1.21(+1.02%)
Apr 22, 2013 118.99 119.15 118.06 118.94 14,308,623 +0.15(+0.12%)
Apr 19, 2013 118.45 118.86 118.16 118.80 7,365,947 -0.03(-0.03%)
Apr 18, 2013 119.58 119.60 118.50 118.83 10,111,271 -0.63(-0.53%)
Apr 17, 2013 119.95 119.99 118.99 119.46 13,142,318 -1.15(-0.96%)
Apr 16, 2013 120.30 120.64 119.80 120.61 8,519,872 +1.27(+1.06%)
Apr 15, 2013 121.06 121.08 119.27 119.35 17,320,906 -2.14(-1.76%)
Apr 12, 2013 121.13 121.52 120.88 121.48 10,642,985 +0.02(+0.01%)
Apr 11, 2013 120.99 121.68 120.84 121.47 8,522,281 +0.51(+0.42%)
Apr 10, 2013 120.30 121.19 120.29 120.96 9,708,486 +1.04(+0.87%)
Apr 09, 2013 119.57 120.28 119.30 119.92 6,710,112 +0.46(+0.38%)
Apr 08, 2013 118.66 119.46 118.49 119.46 4,721,883 +0.52(+0.44%)
Apr 05, 2013 118.01 119.10 117.91 118.94 8,927,766 -0.38(-0.32%)
Apr 04, 2013 118.98 119.48 118.76 119.31 9,187,377 +0.52(+0.43%)
Apr 03, 2013 119.70 119.89 118.64 118.80 9,359,907 -0.92(-0.77%)
Apr 02, 2013 119.39 119.91 119.32 119.72 6,929,985 +0.75(+0.63%)
Apr 01, 2013 118.93 119.28 118.66 118.97 10,535,523 +0.03(+0.02%)
Mar 28, 2013 118.69 119.12 118.55 118.94 5,309,768 +0.29(+0.25%)
Mar 27, 2013 118.15 118.75 117.91 118.65 5,044,614 -0.26(-0.22%)
Mar 26, 2013 118.41 118.92 118.38 118.91 5,959,149 +0.88(+0.74%)
Mar 25, 2013 118.76 118.94 117.54 118.04 11,732,519 -0.56(-0.48%)
Mar 22, 2013 118.12 118.63 118.09 118.60 6,143,605 +0.83(+0.70%)
Mar 21, 2013 117.96 118.35 117.45 117.78 7,423,302 -0.75(-0.64%)
Mar 20, 2013 118.57 118.81 118.35 118.53 7,238,434 +0.42(+0.35%)
Mar 19, 2013 118.28 118.54 117.44 118.11 11,360,320 +0.11(+0.09%)
Mar 18, 2013 117.74 118.58 117.62 118.00 6,733,203 -0.53(-0.45%)
Mar 15, 2013 118.54 118.59 118.18 118.54 13,239,656 -0.42(-0.35%)
Mar 14, 2013 118.53 118.97 118.49 118.95 6,551,037 +0.71(+0.60%)
Mar 13, 2013 118.22 118.45 117.94 118.24 5,277,231 +0.05(+0.04%)
Mar 12, 2013 118.10 118.44 117.89 118.19 6,311,893 +0.03(+0.03%)
Mar 11, 2013 117.64 118.16 117.55 118.16 5,342,663 +0.49(+0.42%)
Mar 08, 2013 117.82 117.88 117.22 117.67 6,940,787 +0.51(+0.43%)
Mar 07, 2013 117.03 117.36 116.96 117.16 4,507,087 +0.25(+0.21%)
Mar 06, 2013 116.97 117.10 116.63 116.92 5,474,040 +0.41(+0.35%)
Mar 05, 2013 115.97 116.78 115.97 116.51 9,727,750 +1.04(+0.90%)
Mar 04, 2013 114.89 115.49 114.67 115.47 4,422,139 +0.27(+0.23%)
Mar 01, 2013 114.50 115.33 113.91 115.20 7,949,680 +0.38(+0.33%)
Feb 28, 2013 115.05 115.66 114.74 114.82 13,915,511 -0.26(-0.23%)
Feb 27, 2013 113.56 115.30 113.48 115.08 9,047,294 +1.49(+1.31%)
Feb 26, 2013 113.24 113.74 112.94 113.59 11,284,070 -0.84(-0.74%)
Feb 22, 2013 113.97 114.45 113.66 114.44 5,081,142 +1.06(+0.94%)
Feb 21, 2013 113.49 113.67 113.00 113.37 9,182,314 -0.30(-0.27%)
Feb 20, 2013 114.59 114.82 113.67 113.67 7,299,013 -0.89(-0.78%)
Feb 19, 2013 114.23 114.72 114.20 114.57 4,817,325 +0.43(+0.37%)
Feb 15, 2013 114.19 114.35 113.57 114.14 7,470,179 -0.34(-0.29%)
Feb 14, 2013 114.08 114.56 113.98 114.48 3,724,815 -0.01(-0.01%)
Feb 13, 2013 114.78 114.89 114.18 114.48 4,138,896 -0.15(-0.13%)
Feb 12, 2013 114.25 114.76 114.19 114.63 4,274,291 +0.43(+0.38%)
Feb 11, 2013 114.28 114.33 113.94 114.20 3,106,605 -0.17(-0.15%)
Feb 08, 2013 114.08 114.62 114.08 114.37 4,366,261 +0.36(+0.32%)
Feb 07, 2013 114.25 114.30 113.22 114.01 8,109,318 -0.24(-0.21%)
Feb 06, 2013 113.67 114.34 113.67 114.25 3,804,377 +0.83(+0.73%)
Feb 04, 2013 113.62 113.76 113.25 113.42 7,970,961 -0.96(-0.84%)
Feb 01, 2013 114.01 114.50 113.81 114.38 6,398,723 +1.09(+0.96%)
Jan 31, 2013 113.58 114.77 113.22 113.29 4,807,837 -0.29(-0.25%)
Jan 30, 2013 113.96 114.08 113.50 113.58 6,714,984 -0.38(-0.34%)
Jan 29, 2013 113.31 114.08 113.31 113.96 4,822,147 +0.47(+0.42%)
Jan 28, 2013 113.65 113.67 113.20 113.49 3,870,136 +0.03(+0.02%)
Jan 25, 2013 113.27 113.47 112.99 113.46 5,453,884 +0.49(+0.43%)
Jan 24, 2013 112.62 113.36 112.60 112.97 7,682,203 +0.46(+0.41%)
Jan 23, 2013 112.29 112.65 112.25 112.51 7,813,683 +0.59(+0.53%)
Jan 22, 2013 111.42 111.95 111.25 111.92 5,552,573 +0.53(+0.48%)
Jan 18, 2013 111.16 111.45 110.84 111.39 6,014,351 +0.21(+0.19%)
Jan 17, 2013 110.80 111.47 110.69 111.18 7,609,479 +0.77(+0.70%)
Jan 16, 2013 110.19 110.54 110.12 110.41 3,906,770 -0.16(-0.14%)
Jan 15, 2013 109.92 110.71 109.88 110.56 3,622,517 +0.16(+0.14%)
Jan 14, 2013 110.22 110.50 110.01 110.41 5,250,975 +0.14(+0.13%)
Jan 11, 2013 110.06 110.33 109.85 110.27 5,506,982 +0.14(+0.13%)
Jan 10, 2013 109.84 110.15 109.37 110.12 7,335,859 +0.68(+0.62%)
Jan 09, 2013 109.19 109.66 109.19 109.44 4,762,596 +0.53(+0.49%)
Jan 08, 2013 109.12 109.27 108.65 108.91 5,217,406 -0.37(-0.33%)
Jan 07, 2013 109.43 109.46 108.99 109.28 7,476,609 -0.45(-0.41%)
Jan 04, 2013 109.43 109.84 109.26 109.73 5,815,201 +0.35(+0.32%)
Jan 03, 2013 109.39 109.72 109.11 109.38 10,586,529 -0.11(-0.10%)
Jan 02, 2013 109.13 109.56 106.88 109.49 11,772,999 +2.61(+2.44%)
Dec 31, 2012 105.31 107.05 105.21 106.88 14,414,368 +1.24(+1.17%)
Dec 28, 2012 106.26 106.77 105.56 105.64 10,473,846 -1.25(-1.17%)
Dec 27, 2012 107.17 107.34 105.86 106.90 10,150,179 -0.17(-0.16%)
Dec 26, 2012 107.46 107.62 106.79 107.07 4,865,989 -0.13(-0.12%)
Dec 24, 2012 107.46 107.57 107.20 107.20 2,440,380 -0.67(-0.62%)
Dec 21, 2012 107.27 108.06 107.08 107.87 14,045,253 -1.15(-1.05%)
Dec 20, 2012 108.51 109.09 108.26 109.02 6,757,827 +0.47(+0.43%)
Dec 19, 2012 109.41 109.43 108.53 108.55 6,728,676 -0.76(-0.70%)
Dec 18, 2012 108.60 109.46 108.35 109.31 7,891,346 +0.91(+0.84%)
Dec 17, 2012 107.76 108.47 107.74 108.40 5,538,222 +0.80(+0.75%)
Dec 14, 2012 107.80 108.04 107.44 107.60 3,804,942 -0.29(-0.27%)
Dec 13, 2012 108.48 108.63 107.67 107.89 4,696,701 -0.56(-0.52%)
Dec 12, 2012 108.84 109.14 108.31 108.46 11,669,818 +0.01(+0.01%)
Dec 11, 2012 108.21 108.96 108.19 108.45 4,902,682 +0.62(+0.58%)
Dec 10, 2012 107.71 108.05 107.69 107.83 4,162,243 +0.15(+0.14%)
Dec 07, 2012 107.47 107.72 107.08 107.68 4,878,713 +0.67(+0.63%)
Dec 06, 2012 106.68 107.06 106.48 107.01 5,045,056 +0.41(+0.38%)
Dec 05, 2012 106.17 107.08 105.72 106.60 10,625,532 +0.70(+0.66%)
Dec 04, 2012 106.09 106.52 105.83 105.91 7,037,646 -0.58(-0.55%)
Nov 30, 2012 106.61 106.78 106.22 106.49 6,083,755 -0.03(-0.03%)
Nov 29, 2012 106.59 106.85 106.00 106.52 7,468,143 +0.41(+0.39%)
Nov 28, 2012 104.91 106.20 104.33 106.11 9,037,129 +0.79(+0.75%)
Nov 27, 2012 105.73 106.12 105.19 105.33 5,998,514 -0.69(-0.65%)
Nov 26, 2012 105.69 106.01 105.42 106.01 5,645,530 -0.30(-0.28%)
Nov 23, 2012 105.32 106.33 105.31 106.32 4,087,617 +1.42(+1.36%)
Nov 21, 2012 104.48 104.95 104.39 104.89 5,610,609 +0.36(+0.34%)
Nov 20, 2012 104.20 104.66 103.75 104.53 8,578,719 +0.07(+0.06%)
Nov 19, 2012 103.65 104.51 103.55 104.47 11,669,428 +1.66(+1.62%)
Nov 16, 2012 102.52 102.94 101.84 102.80 11,423,716 +0.07(+0.07%)
Nov 15, 2012 102.78 103.17 102.32 102.73 9,358,105 -0.20(-0.20%)
Nov 14, 2012 104.62 104.80 102.69 102.94 11,580,328 -1.45(-1.39%)
Nov 13, 2012 104.29 105.52 104.22 104.38 6,607,885 -0.42(-0.40%)
Nov 12, 2012 104.92 105.21 104.52 104.80 4,591,525 +0.10(+0.09%)
Nov 09, 2012 104.25 105.42 104.18 104.70 8,028,746 -0.06(-0.05%)
Nov 08, 2012 105.73 106.14 104.76 104.76 10,296,064 -1.03(-0.98%)
Nov 07, 2012 107.27 107.27 105.30 105.79 22,781,468 -2.29(-2.12%)
Nov 06, 2012 107.40 108.56 107.12 108.08 5,385,797 +0.97(+0.90%)
Nov 05, 2012 106.78 107.33 106.50 107.12 3,311,744 +0.16(+0.15%)
Nov 02, 2012 108.50 108.54 106.79 106.95 6,282,278 -1.07(-0.99%)
Nov 01, 2012 107.24 108.40 107.20 108.03 4,651,556 +1.13(+1.06%)
Oct 31, 2012 107.51 107.70 106.59 106.90 4,813,099 -0.16(-0.14%)
Oct 26, 2012 106.96 107.05 107.05 107.05 5,110,053 +0.01(+0.01%)
Oct 25, 2012 107.38 107.51 106.48 107.04 7,712,870 +0.23(+0.21%)
Oct 24, 2012 107.22 107.43 106.68 106.81 7,449,310 -0.20(-0.18%)
Oct 23, 2012 107.72 107.74 106.84 107.01 10,949,123 -1.94(-1.78%)
Oct 19, 2012 110.33 110.33 108.71 108.95 12,752,090 -1.84(-1.66%)
Oct 18, 2012 110.71 111.13 110.50 110.79 7,702,474 -0.06(-0.05%)
Oct 17, 2012 110.46 110.88 110.38 110.85 4,661,406 +0.11(+0.10%)
Oct 16, 2012 110.21 110.79 110.15 110.74 6,663,802 +1.05(+0.96%)
Oct 15, 2012 109.14 109.83 108.91 109.70 3,228,050 +0.73(+0.67%)
Oct 12, 2012 109.07 109.54 108.66 108.97 3,996,573 +0.00(+0.00%)
Oct 11, 2012 109.61 109.76 108.93 108.97 4,483,630 -0.12(-0.11%)
Oct 10, 2012 110.01 110.05 108.92 109.09 12,387,136 -1.07(-0.97%)
Oct 09, 2012 110.84 111.10 110.13 110.16 7,372,797 -0.87(-0.78%)
Oct 08, 2012 110.83 111.20 110.76 111.03 2,938,184 -0.25(-0.23%)
Oct 05, 2012 111.39 111.68 110.89 111.28 5,571,392 +0.36(+0.32%)
Oct 04, 2012 110.62 111.08 110.46 110.92 4,779,838 +0.69(+0.62%)
Oct 03, 2012 110.29 110.59 109.76 110.24 4,052,174 +0.16(+0.15%)
Oct 02, 2012 110.59 110.81 109.63 110.07 7,659,121 -0.25(-0.22%)
Oct 01, 2012 110.19 111.06 110.11 110.32 5,931,994 +0.60(+0.55%)
Sep 28, 2012 109.61 110.07 109.16 109.72 5,577,785 -0.45(-0.41%)
Sep 27, 2012 110.04 110.45 109.56 110.17 6,078,435 +0.57(+0.52%)
Sep 26, 2012 109.98 110.10 109.47 109.60 6,655,006 -0.36(-0.33%)
Sep 25, 2012 110.93 111.23 109.91 109.96 7,687,799 -0.80(-0.72%)
Sep 24, 2012 110.43 111.10 110.40 110.76 3,307,105 -0.12(-0.11%)
Sep 21, 2012 111.49 111.51 110.83 110.88 6,497,990 -0.39(-0.35%)
Sep 20, 2012 110.66 111.30 110.50 111.28 8,488,358 +0.18(+0.16%)
Sep 19, 2012 111.19 111.51 110.95 111.10 3,763,850 +0.10(+0.09%)
Sep 18, 2012 110.62 111.14 110.62 111.00 4,123,837 +0.06(+0.06%)
Sep 17, 2012 110.97 111.22 110.69 110.93 3,184,358 -0.27(-0.24%)
Sep 14, 2012 111.01 111.71 110.83 111.20 6,344,893 +0.39(+0.35%)
Sep 13, 2012 109.08 111.08 109.03 110.82 8,522,799 +1.65(+1.51%)
Sep 12, 2012 109.24 109.39 108.93 109.16 2,387,045 +0.23(+0.21%)
Sep 11, 2012 108.53 109.23 108.53 108.94 3,450,594 +0.50(+0.46%)
Sep 10, 2012 108.67 108.99 108.39 108.44 2,806,040 -0.38(-0.35%)
Sep 07, 2012 108.77 108.94 108.51 108.81 5,898,801 +0.10(+0.09%)
Sep 06, 2012 107.36 108.72 107.36 108.71 6,791,929 +2.01(+1.88%)
Sep 05, 2012 106.71 107.08 106.44 106.71 3,455,988 +0.11(+0.11%)
Sep 04, 2012 107.01 107.06 106.10 106.59 5,017,460 -0.53(-0.50%)
Aug 31, 2012 106.93 107.55 106.44 107.13 6,655,608 +0.79(+0.74%)
Aug 30, 2012 106.72 106.72 106.12 106.34 5,034,377 -0.82(-0.76%)
Aug 29, 2012 107.12 107.45 106.92 107.16 2,932,433 -0.11(-0.11%)
Aug 27, 2012 107.57 107.69 107.18 107.27 2,206,962 -0.26(-0.24%)
Aug 24, 2012 106.58 107.68 106.45 107.53 5,134,598 +0.82(+0.77%)
Aug 23, 2012 107.44 107.46 106.57 106.72 5,081,484 -0.89(-0.83%)
Aug 22, 2012 107.69 107.88 107.17 107.61 5,493,110 -0.25(-0.23%)
Aug 21, 2012 108.51 108.88 107.69 107.85 5,002,245 -0.50(-0.46%)
Aug 20, 2012 108.20 108.43 108.03 108.35 2,769,247 -0.03(-0.03%)
Aug 17, 2012 108.44 108.47 108.17 108.39 4,586,545 -0.12(-0.11%)
Aug 16, 2012 107.85 108.66 107.63 108.51 6,524,544 +0.70(+0.65%)
Aug 15, 2012 107.64 108.03 107.58 107.81 3,462,563 +0.05(+0.05%)
Aug 14, 2012 108.08 108.17 107.49 107.76 4,180,144 +0.03(+0.03%)
Aug 13, 2012 107.83 107.96 107.24 107.73 4,870,291 -0.25(-0.23%)
Aug 10, 2012 107.35 108.00 107.05 107.98 5,389,417 +0.29(+0.27%)
Aug 09, 2012 107.63 107.94 107.31 107.69 4,098,944 +0.02(+0.02%)
Aug 08, 2012 107.17 107.91 107.13 107.67 3,669,938 +0.14(+0.13%)
Aug 07, 2012 107.49 107.95 107.46 107.53 4,378,857 +0.39(+0.37%)
Aug 06, 2012 107.17 107.72 107.13 107.14 5,586,717 +0.14(+0.13%)
Aug 03, 2012 106.45 107.28 106.31 107.00 9,491,906 +1.79(+1.70%)
Aug 02, 2012 105.31 105.82 104.37 105.21 13,335,529 -0.74(-0.70%)
Aug 01, 2012 106.79 106.81 105.73 105.95 7,049,428 -0.20(-0.19%)
Jul 31, 2012 106.61 106.84 106.15 106.15 5,844,372 -0.58(-0.54%)
Jul 30, 2012 106.66 107.22 106.50 106.73 5,175,043 -0.11(-0.11%)
Jul 27, 2012 105.60 107.13 105.57 106.85 9,119,330 +1.61(+1.53%)
Jul 26, 2012 104.91 105.61 104.71 105.24 9,864,092 +1.69(+1.64%)
Jul 25, 2012 103.62 103.98 103.13 103.55 4,730,901 +0.53(+0.52%)
Jul 24, 2012 103.89 103.96 102.26 103.02 8,646,674 -0.86(-0.83%)
Jul 23, 2012 103.15 104.10 102.75 103.88 5,676,675 -0.92(-0.88%)
Jul 20, 2012 105.06 105.31 104.61 104.80 9,085,308 -1.05(-0.99%)
Jul 19, 2012 105.81 106.17 105.43 105.85 4,697,533 +0.30(+0.28%)
Jul 18, 2012 104.35 105.71 104.30 105.55 3,786,475 +0.93(+0.89%)
Jul 17, 2012 104.38 104.89 103.37 104.62 4,064,502 +0.57(+0.55%)
Jul 16, 2012 104.16 104.37 103.75 104.05 2,433,079 -0.41(-0.39%)
Jul 13, 2012 103.07 104.53 103.02 104.46 4,816,056 +1.68(+1.63%)
Jul 12, 2012 102.48 103.26 102.12 102.78 5,390,780 -0.28(-0.27%)
Jul 11, 2012 103.48 103.53 102.47 103.06 8,356,010 -0.36(-0.35%)
Jul 10, 2012 104.74 104.88 103.06 103.42 8,223,380 -0.73(-0.70%)
Jul 09, 2012 104.29 104.36 103.71 104.15 5,502,431 -0.27(-0.26%)
Jul 06, 2012 104.60 104.61 103.84 104.42 5,304,274 -0.99(-0.94%)
Jul 05, 2012 105.28 105.92 105.01 105.41 8,107,326 -0.30(-0.29%)
Jul 03, 2012 105.07 105.78 104.97 105.71 3,320,373 +0.65(+0.62%)
Jul 02, 2012 105.28 105.40 104.52 105.06 4,687,762 -0.07(-0.07%)
Jun 29, 2012 104.56 105.23 104.31 105.14 7,140,277 +2.17(+2.11%)
Jun 28, 2012 102.33 103.02 101.70 102.97 7,892,515 -0.17(-0.17%)
Jun 27, 2012 102.64 103.32 102.57 103.14 4,541,235 +0.76(+0.74%)
Jun 26, 2012 102.34 102.73 101.70 102.38 9,226,076 +0.26(+0.26%)
Jun 25, 2012 102.36 102.39 101.75 102.12 7,235,426 -1.20(-1.16%)
Jun 22, 2012 103.24 103.52 102.95 103.32 6,472,800 +0.65(+0.63%)
Jun 21, 2012 104.89 105.05 102.59 102.67 9,410,523 -2.06(-1.97%)
Jun 20, 2012 104.87 105.17 104.04 104.74 11,255,707 -0.08(-0.08%)
Jun 19, 2012 104.55 105.35 104.37 104.82 4,727,487 +0.76(+0.73%)
Jun 18, 2012 103.79 104.39 103.66 104.06 5,581,575 -0.17(-0.17%)
Jun 15, 2012 103.76 104.34 103.66 104.23 7,658,662 +0.79(+0.77%)
Jun 14, 2012 102.41 103.90 102.27 103.43 9,972,768 +1.21(+1.18%)
Jun 13, 2012 102.59 103.08 101.89 102.22 5,725,921 -0.57(-0.56%)
Jun 12, 2012 101.82 102.85 101.52 102.80 6,015,366 +1.32(+1.30%)
Jun 11, 2012 103.44 103.53 101.37 101.48 8,835,096 -1.19(-1.16%)
Jun 08, 2012 101.59 102.67 101.38 102.67 5,417,677 +0.75(+0.73%)
Jun 07, 2012 102.45 102.67 101.71 101.92 10,758,997 +0.48(+0.48%)
Jun 06, 2012 99.85 101.49 99.82 101.44 7,498,317 +2.33(+2.35%)
Jun 05, 2012 98.74 99.30 98.65 99.11 8,069,336 +0.25(+0.25%)
Jun 04, 2012 99.11 99.27 98.38 98.86 7,781,269 -0.19(-0.19%)
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.