Skip to main content

Dow Industrials SPDR (NY: DIA )

340.83 +3.77 (+1.12%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 153.78 153.79 152.50 152.88 5,800,716 -1.00(-0.65%)
May 28, 2015 153.73 153.91 153.34 153.88 4,312,962 -0.20(-0.13%)
May 27, 2015 153.44 154.30 153.17 154.07 4,226,959 +0.98(+0.64%)
May 26, 2015 154.42 154.42 152.61 153.10 6,514,716 -1.60(-1.04%)
May 22, 2015 154.91 154.70 154.70 154.70 2,776,860 -0.45(-0.29%)
May 21, 2015 155.01 155.36 154.79 155.15 3,209,444 +0.07(+0.04%)
May 20, 2015 155.53 155.63 154.96 155.08 5,985,718 -0.19(-0.12%)
May 19, 2015 155.26 155.57 154.80 155.27 3,259,408 +0.21(+0.14%)
May 18, 2015 154.85 155.34 154.64 155.06 3,405,120 +0.17(+0.11%)
May 15, 2015 154.69 154.91 154.39 154.89 5,327,696 +0.29(+0.19%)
May 14, 2015 153.98 154.68 153.91 154.60 5,810,920 +1.52(+0.99%)
May 13, 2015 153.17 153.67 152.85 153.08 4,547,405 +0.03(+0.02%)
May 12, 2015 152.53 153.49 151.83 153.06 5,599,669 -0.31(-0.20%)
May 11, 2015 153.95 154.14 153.19 153.36 4,431,382 -0.65(-0.42%)
May 08, 2015 153.41 154.16 153.36 154.01 6,528,993 +2.18(+1.43%)
May 07, 2015 150.85 152.19 150.66 151.84 4,891,232 +0.75(+0.50%)
May 06, 2015 152.34 152.66 150.12 151.08 8,895,794 -0.53(-0.35%)
May 05, 2015 152.64 152.95 151.41 151.61 6,277,074 -1.21(-0.79%)
May 04, 2015 152.74 153.34 152.68 152.82 3,845,407 +0.46(+0.30%)
May 01, 2015 151.78 152.46 151.58 152.36 4,599,841 +1.46(+0.96%)
Apr 30, 2015 152.19 152.46 150.29 150.91 10,112,424 -1.60(-1.05%)
Apr 29, 2015 152.28 153.05 151.80 152.51 7,744,921 -0.65(-0.43%)
Apr 28, 2015 152.75 153.24 151.51 153.16 5,353,570 +0.57(+0.37%)
Apr 27, 2015 153.68 153.75 152.41 152.59 5,866,562 -0.31(-0.20%)
Apr 24, 2015 152.87 153.14 152.27 152.90 4,734,711 +0.14(+0.09%)
Apr 23, 2015 151.97 153.35 151.77 152.76 5,776,795 +0.26(+0.17%)
Apr 22, 2015 152.15 152.66 151.22 152.50 6,582,121 +0.68(+0.45%)
Apr 21, 2015 152.47 153.19 151.57 151.82 4,245,783 -0.65(-0.43%)
Apr 20, 2015 151.86 152.96 151.73 152.47 6,322,662 +1.77(+1.17%)
Apr 17, 2015 151.83 151.95 150.04 150.70 10,252,886 -2.41(-1.58%)
Apr 16, 2015 152.91 153.62 152.71 153.12 4,577,002 +0.02(+0.02%)
Apr 15, 2015 153.05 153.51 152.73 153.09 5,172,238 +0.59(+0.39%)
Apr 14, 2015 151.99 152.80 151.33 152.50 5,683,956 +0.46(+0.30%)
Apr 13, 2015 152.49 153.07 151.92 152.04 3,967,768 -0.62(-0.40%)
Apr 10, 2015 152.07 152.72 151.65 152.66 4,092,249 +0.82(+0.54%)
Apr 09, 2015 151.21 152.01 150.64 151.84 5,297,517 +0.55(+0.36%)
Apr 08, 2015 151.16 151.97 150.62 151.29 5,598,599 +0.28(+0.18%)
Apr 07, 2015 151.31 151.99 151.01 151.01 7,102,373 -0.14(-0.10%)
Apr 06, 2015 149.23 151.65 149.03 151.15 7,422,272 +1.07(+0.71%)
Apr 02, 2015 149.55 150.09 150.09 150.09 3,808,720 +0.50(+0.33%)
Apr 01, 2015 150.26 150.26 148.60 149.59 8,788,916 -0.71(-0.47%)
Mar 31, 2015 151.09 151.57 150.17 150.30 5,474,829 -1.53(-1.01%)
Mar 30, 2015 150.92 152.14 150.89 151.83 6,378,717 +2.18(+1.46%)
Mar 27, 2015 149.24 149.78 148.94 149.65 4,692,752 +0.28(+0.19%)
Mar 26, 2015 149.09 150.06 148.50 149.37 7,803,188 -0.37(-0.25%)
Mar 25, 2015 152.31 152.48 149.71 149.74 10,012,467 -2.46(-1.62%)
Mar 24, 2015 152.90 153.35 152.15 152.20 5,543,741 -0.86(-0.56%)
Mar 23, 2015 153.24 153.83 153.06 153.07 4,243,539 -0.09(-0.06%)
Mar 20, 2015 152.74 153.76 152.49 153.16 7,088,123 +1.36(+0.90%)
Mar 19, 2015 152.24 152.41 151.50 151.80 7,370,419 -0.90(-0.59%)
Mar 18, 2015 150.32 152.93 149.52 152.70 13,359,234 +1.88(+1.25%)
Mar 17, 2015 151.06 151.21 150.28 150.82 6,382,711 -1.08(-0.71%)
Mar 16, 2015 150.60 152.01 150.60 151.90 6,568,735 +1.88(+1.25%)
Mar 13, 2015 150.72 150.82 148.93 150.02 8,088,326 -1.19(-0.79%)
Mar 12, 2015 149.75 151.25 149.72 151.21 4,762,696 +2.21(+1.49%)
Mar 11, 2015 149.53 149.79 148.90 149.00 6,608,511 -0.29(-0.19%)
Mar 10, 2015 150.72 150.82 149.28 149.29 7,184,348 -2.63(-1.73%)
Mar 09, 2015 150.84 152.24 150.84 151.91 4,550,411 +1.18(+0.78%)
Mar 06, 2015 152.19 152.62 150.50 150.73 8,636,975 -2.34(-1.53%)
Mar 05, 2015 153.14 153.31 152.68 153.07 2,852,528 +0.33(+0.22%)
Mar 04, 2015 153.28 153.66 152.30 152.74 4,520,843 -0.92(-0.60%)
Mar 03, 2015 153.97 154.10 153.27 153.66 3,344,329 -0.69(-0.44%)
Mar 02, 2015 153.24 154.35 153.24 154.35 3,800,261 +1.26(+0.82%)
Feb 27, 2015 153.71 153.72 153.06 153.09 3,741,614 -0.69(-0.45%)
Feb 26, 2015 153.71 153.98 153.27 153.78 3,604,484 +0.04(+0.03%)
Feb 25, 2015 153.61 153.92 153.40 153.74 3,340,611 +0.04(+0.03%)
Feb 24, 2015 152.95 153.82 152.84 153.70 5,002,173 +0.84(+0.55%)
Feb 23, 2015 152.68 152.86 152.35 152.86 3,241,258 -0.19(-0.12%)
Feb 20, 2015 151.37 153.10 150.82 153.05 10,551,033 +1.30(+0.86%)
Feb 19, 2015 151.56 152.03 151.19 151.75 3,161,052 -0.32(-0.21%)
Feb 18, 2015 151.82 152.24 151.64 152.07 3,233,225 -0.08(-0.06%)
Feb 17, 2015 151.72 152.26 151.43 152.15 3,383,258 +0.19(+0.13%)
Feb 13, 2015 151.67 151.96 151.96 151.96 4,745,028 +0.42(+0.28%)
Feb 12, 2015 151.05 151.61 150.83 151.53 4,441,721 +0.96(+0.64%)
Feb 11, 2015 150.06 150.90 149.71 150.57 6,137,397 +0.16(+0.11%)
Feb 10, 2015 150.13 150.62 149.26 150.41 4,239,427 +1.20(+0.80%)
Feb 09, 2015 149.29 149.93 148.87 149.22 4,418,533 -0.84(-0.56%)
Feb 06, 2015 150.68 151.13 149.55 150.06 8,558,973 -0.39(-0.26%)
Feb 05, 2015 149.38 150.52 149.22 150.45 7,149,546 +1.70(+1.14%)
Feb 04, 2015 148.13 149.62 148.11 148.75 7,041,920 +0.17(+0.11%)
Feb 03, 2015 146.72 148.64 146.70 148.58 8,950,327 +2.58(+1.77%)
Feb 02, 2015 144.89 146.13 143.33 146.00 11,198,655 +1.53(+1.06%)
Jan 30, 2015 145.94 146.30 144.31 144.47 13,219,025 -2.06(-1.41%)
Jan 29, 2015 145.06 146.67 144.14 146.53 11,410,430 +1.84(+1.27%)
Jan 28, 2015 147.08 147.13 144.58 144.69 11,475,792 -1.57(-1.08%)
Jan 27, 2015 146.19 147.25 145.91 146.27 13,722,106 -2.45(-1.65%)
Jan 26, 2015 148.43 148.90 147.78 148.72 4,427,168 +0.07(+0.05%)
Jan 23, 2015 149.74 149.83 148.63 148.65 5,691,027 -1.27(-0.85%)
Jan 22, 2015 148.23 150.10 147.04 149.92 11,330,876 +2.17(+1.47%)
Jan 21, 2015 146.82 148.09 146.33 147.75 7,428,300 +0.38(+0.26%)
Jan 20, 2015 147.65 147.97 145.89 147.37 8,570,661 +0.19(+0.13%)
Jan 16, 2015 145.41 147.43 145.03 147.18 10,351,086 +1.48(+1.02%)
Jan 15, 2015 147.11 147.40 145.49 145.70 11,036,990 -0.84(-0.57%)
Jan 14, 2015 146.02 147.09 145.16 146.54 13,172,733 -1.62(-1.09%)
Jan 13, 2015 149.62 150.72 147.08 148.16 11,774,529 -0.22(-0.15%)
Jan 12, 2015 149.38 149.54 147.72 148.37 5,110,895 -0.83(-0.55%)
Jan 09, 2015 150.68 150.75 148.70 149.20 7,894,917 -1.30(-0.86%)
Jan 08, 2015 149.23 150.66 149.19 150.50 8,509,225 +2.67(+1.81%)
Jan 07, 2015 147.20 148.00 146.69 147.83 6,586,905 +1.85(+1.27%)
Jan 06, 2015 147.41 147.78 145.07 145.97 12,029,932 -1.22(-0.83%)
Jan 05, 2015 149.06 149.19 146.88 147.19 7,956,632 -2.61(-1.74%)
Jan 02, 2015 150.40 150.89 149.00 149.81 5,935,735 +0.05(+0.03%)
Dec 31, 2014 151.39 149.75 149.75 149.75 5,362,246 -1.33(-0.88%)
Dec 30, 2014 151.23 151.43 150.92 151.09 3,507,891 -0.55(-0.36%)
Dec 29, 2014 151.44 151.86 151.38 151.63 3,006,215 -0.07(-0.04%)
Dec 26, 2014 151.95 152.14 151.70 151.70 2,282,035 +0.13(+0.09%)
Dec 24, 2014 151.70 151.56 151.56 151.56 1,957,034 +0.00(+0.00%)
Dec 23, 2014 151.43 151.88 151.27 151.56 7,393,212 +0.56(+0.37%)
Dec 22, 2014 150.04 151.00 150.02 151.00 9,330,362 +1.44(+0.96%)
Dec 19, 2014 149.68 150.21 149.14 149.56 13,603,445 +0.21(+0.14%)
Dec 18, 2014 147.84 149.39 147.32 149.36 11,601,162 +3.53(+2.42%)
Dec 17, 2014 143.88 146.16 143.72 145.83 15,356,274 +2.30(+1.60%)
Dec 16, 2014 143.88 146.50 143.43 143.53 14,590,276 -0.79(-0.55%)
Dec 15, 2014 145.96 146.28 143.83 144.32 10,560,212 -1.02(-0.70%)
Dec 12, 2014 146.82 147.57 145.27 145.33 14,623,099 -2.55(-1.72%)
Dec 11, 2014 147.76 149.25 147.60 147.88 8,168,580 +0.62(+0.42%)
Dec 10, 2014 149.11 149.11 147.02 147.26 9,060,195 -2.24(-1.50%)
Dec 09, 2014 148.51 149.56 148.04 149.50 9,457,541 -0.49(-0.32%)
Dec 08, 2014 150.34 150.83 149.51 149.99 6,627,894 -0.81(-0.54%)
Dec 05, 2014 150.61 150.88 150.36 150.80 5,082,212 +0.57(+0.38%)
Dec 04, 2014 150.15 150.62 149.56 150.23 5,702,444 -0.11(-0.07%)
Dec 03, 2014 150.03 150.49 149.88 150.34 13,100,645 +0.34(+0.22%)
Dec 02, 2014 149.26 150.18 149.25 150.00 4,665,151 +0.81(+0.54%)
Dec 01, 2014 149.15 149.55 148.71 149.20 7,940,360 -0.42(-0.28%)
Nov 28, 2014 149.63 150.11 149.41 149.62 4,806,097 +0.08(+0.05%)
Nov 26, 2014 149.50 149.54 149.54 149.54 3,577,796 +0.04(+0.03%)
Nov 25, 2014 149.67 149.69 149.16 149.50 6,557,098 +0.13(+0.09%)
Nov 24, 2014 149.64 149.72 149.19 149.36 2,865,694 +0.08(+0.06%)
Nov 21, 2014 149.97 150.04 148.93 149.28 5,692,339 +0.75(+0.51%)
Nov 20, 2014 147.57 148.55 147.50 148.53 3,437,758 +0.27(+0.18%)
Nov 19, 2014 148.19 148.48 147.72 148.26 4,787,241 -0.02(-0.02%)
Nov 18, 2014 147.92 148.63 147.85 148.28 5,630,026 +0.39(+0.27%)
Nov 17, 2014 147.53 148.12 147.48 147.89 4,378,426 +0.12(+0.08%)
Nov 14, 2014 147.78 148.02 147.58 147.77 4,202,098 -0.08(-0.05%)
Nov 13, 2014 147.69 148.30 147.30 147.85 7,766,720 +0.34(+0.23%)
Nov 12, 2014 146.86 147.65 146.85 147.51 3,384,250 +0.02(+0.01%)
Nov 11, 2014 147.46 147.68 147.22 147.50 3,809,261 +0.06(+0.04%)
Nov 10, 2014 147.16 147.53 146.92 147.44 3,509,653 +0.31(+0.21%)
Nov 07, 2014 146.84 147.14 146.45 147.13 4,795,194 +0.24(+0.17%)
Nov 06, 2014 146.43 146.98 145.95 146.88 8,578,355 +0.62(+0.42%)
Nov 05, 2014 146.30 146.32 145.56 146.26 6,305,191 +0.91(+0.63%)
Nov 04, 2014 145.03 145.51 144.51 145.35 7,714,727 +0.08(+0.06%)
Nov 03, 2014 145.44 145.62 145.01 145.27 6,424,279 -0.08(-0.05%)
Oct 31, 2014 145.25 145.50 144.79 145.34 9,026,556 +1.55(+1.08%)
Oct 30, 2014 142.14 144.08 142.12 143.79 8,880,173 +1.84(+1.30%)
Oct 29, 2014 142.46 142.52 141.29 141.95 9,054,299 -0.22(-0.15%)
Oct 28, 2014 141.18 142.19 140.89 142.17 6,493,660 +1.49(+1.06%)
Oct 27, 2014 140.13 140.56 140.56 140.67 6,042,179 +0.12(+0.08%)
Oct 24, 2014 139.60 140.60 139.24 140.56 6,842,841 +1.08(+0.78%)
Oct 23, 2014 139.14 140.24 139.11 139.48 8,390,082 +1.73(+1.26%)
Oct 22, 2014 139.24 139.29 137.66 137.74 7,194,826 -1.19(-0.86%)
Oct 21, 2014 137.80 138.99 137.52 138.93 10,739,247 +1.80(+1.31%)
Oct 20, 2014 136.04 137.16 135.96 137.13 8,540,818 +0.17(+0.12%)
Oct 17, 2014 136.32 137.38 135.92 136.96 13,998,764 +2.19(+1.62%)
Oct 16, 2014 133.12 135.59 132.89 134.77 22,610,238 -0.25(-0.19%)
Oct 15, 2014 134.95 135.50 132.50 135.02 29,827,466 -1.47(-1.07%)
Oct 14, 2014 137.03 137.65 136.05 136.49 16,279,404 +0.08(+0.06%)
Oct 13, 2014 138.21 138.80 136.33 136.41 16,852,716 -1.91(-1.38%)
Oct 10, 2014 139.30 140.11 138.31 138.31 15,190,759 -0.95(-0.68%)
Oct 09, 2014 141.62 141.89 139.14 139.26 15,992,031 -2.75(-1.93%)
Oct 08, 2014 139.70 142.17 139.27 142.01 10,625,202 +2.31(+1.65%)
Oct 07, 2014 141.26 141.44 139.70 139.70 8,515,541 -2.27(-1.60%)
Oct 06, 2014 142.69 142.90 141.45 141.97 6,348,891 -0.12(-0.09%)
Oct 03, 2014 141.40 142.30 140.96 142.09 6,675,926 +1.73(+1.23%)
Oct 02, 2014 140.14 140.88 139.34 140.36 10,858,509 -0.03(-0.02%)
Oct 01, 2014 142.25 142.31 140.16 140.38 13,164,221 -2.00(-1.41%)
Sep 30, 2014 142.70 143.25 142.16 142.38 6,562,901 -0.22(-0.15%)
Sep 29, 2014 141.64 142.81 141.44 142.60 6,172,711 -0.31(-0.22%)
Sep 26, 2014 142.15 143.27 141.91 142.91 7,242,501 +1.28(+0.90%)
Sep 25, 2014 143.58 143.61 141.56 141.63 10,644,500 -2.19(-1.52%)
Sep 24, 2014 142.63 143.91 142.31 143.82 6,946,198 +1.32(+0.93%)
Sep 23, 2014 143.04 143.48 142.50 142.50 6,596,322 -1.00(-0.70%)
Sep 22, 2014 144.29 144.32 143.35 143.50 5,849,030 -0.87(-0.60%)
Sep 19, 2014 144.84 145.10 144.16 144.38 11,159,172 +0.21(+0.15%)
Sep 18, 2014 143.66 144.32 143.57 144.16 7,733,576 +0.86(+0.60%)
Sep 17, 2014 143.30 143.86 142.76 143.30 10,175,504 +0.17(+0.12%)
Sep 16, 2014 141.95 143.41 141.89 143.14 7,120,303 +0.88(+0.62%)
Sep 15, 2014 142.03 142.46 141.61 142.25 6,143,144 +0.35(+0.25%)
Sep 12, 2014 142.30 142.35 141.48 141.90 5,987,755 -0.51(-0.36%)
Sep 11, 2014 141.89 142.50 141.83 142.41 3,623,336 -0.13(-0.09%)
Sep 10, 2014 142.13 142.66 141.74 142.54 5,502,804 +0.46(+0.32%)
Sep 09, 2014 142.64 142.69 141.89 142.09 5,094,501 -0.78(-0.55%)
Sep 08, 2014 142.85 143.11 142.61 142.87 3,759,444 -0.16(-0.11%)
Sep 05, 2014 142.42 143.06 141.99 143.03 4,075,191 +0.49(+0.35%)
Sep 04, 2014 142.74 143.29 142.17 142.54 4,502,971 -0.05(-0.04%)
Sep 03, 2014 143.14 143.22 142.43 142.59 3,409,199 +0.12(+0.08%)
Sep 02, 2014 142.77 142.84 142.02 142.47 4,141,099 -0.25(-0.18%)
Aug 29, 2014 142.74 142.72 142.72 142.72 3,927,552 +0.09(+0.06%)
Aug 28, 2014 142.32 142.72 142.07 142.63 3,330,808 -0.20(-0.14%)
Aug 27, 2014 142.94 143.00 142.61 142.83 6,181,050 +0.07(+0.05%)
Aug 26, 2014 142.67 143.11 142.64 142.76 4,288,020 +0.26(+0.18%)
Aug 25, 2014 142.45 142.87 142.42 142.50 3,099,283 +0.63(+0.44%)
Aug 22, 2014 141.99 142.38 141.69 141.88 6,168,968 -0.26(-0.18%)
Aug 21, 2014 141.83 142.43 141.76 142.13 3,176,172 +0.48(+0.34%)
Aug 20, 2014 140.91 141.77 140.91 141.65 3,722,280 +0.59(+0.42%)
Aug 19, 2014 140.85 141.17 140.59 141.06 3,660,508 +0.69(+0.49%)
Aug 18, 2014 139.69 140.41 139.67 140.36 3,563,072 +1.43(+1.03%)
Aug 15, 2014 139.83 139.86 138.18 138.94 8,420,105 -0.38(-0.27%)
Aug 14, 2014 138.97 139.31 138.78 139.31 3,298,841 +0.51(+0.37%)
Aug 13, 2014 138.40 138.95 138.20 138.81 3,408,906 +0.83(+0.60%)
Aug 12, 2014 137.80 138.21 137.56 137.97 3,927,295 -0.05(-0.04%)
Aug 11, 2014 138.37 138.52 137.96 138.02 6,912,506 +0.17(+0.13%)
Aug 08, 2014 136.46 137.79 136.26 137.85 6,492,195 +1.49(+1.09%)
Aug 07, 2014 137.44 137.47 136.00 136.35 5,952,546 -0.54(-0.40%)
Aug 06, 2014 136.28 137.36 136.21 136.90 5,735,252 +0.23(+0.17%)
Aug 05, 2014 137.40 137.68 136.18 136.66 10,216,764 -1.18(-0.85%)
Aug 04, 2014 137.40 138.07 136.82 137.84 5,276,746 +0.63(+0.46%)
Aug 01, 2014 137.40 137.99 136.74 137.21 8,919,650 -0.60(-0.44%)
Jul 31, 2014 139.46 139.59 137.81 137.81 10,836,074 -2.66(-1.89%)
Jul 30, 2014 141.12 141.33 139.88 140.47 6,533,265 -0.25(-0.18%)
Jul 29, 2014 141.64 141.89 140.72 140.72 4,419,741 -0.53(-0.37%)
Jul 28, 2014 141.09 141.44 140.37 141.24 4,325,316 +0.21(+0.15%)
Jul 25, 2014 141.54 141.61 140.70 141.03 6,856,275 -1.07(-0.75%)
Jul 24, 2014 142.28 142.44 141.92 142.10 3,869,342 -0.10(-0.07%)
Jul 23, 2014 142.41 142.41 141.90 142.20 3,126,599 -0.15(-0.11%)
Jul 22, 2014 142.20 142.53 142.09 142.35 4,552,684 +0.47(+0.33%)
Jul 21, 2014 141.82 142.05 141.20 141.88 3,460,570 -0.33(-0.23%)
Jul 18, 2014 141.69 142.37 141.52 142.22 8,309,128 +0.96(+0.68%)
Jul 17, 2014 142.25 142.68 141.13 141.26 7,357,400 -1.22(-0.85%)
Jul 16, 2014 142.38 142.55 142.13 142.47 3,832,584 +0.58(+0.41%)
Jul 15, 2014 142.00 142.27 141.40 141.90 6,203,580 +0.07(+0.05%)
Jul 14, 2014 141.71 142.09 141.61 141.82 3,399,140 +0.91(+0.64%)
Jul 11, 2014 140.56 140.93 140.18 140.91 3,398,967 +0.20(+0.14%)
Jul 10, 2014 139.82 141.03 139.66 140.71 5,922,029 -0.52(-0.37%)
Jul 09, 2014 140.90 141.36 140.63 141.23 4,255,123 +0.61(+0.44%)
Jul 08, 2014 141.23 141.25 140.28 140.62 6,530,372 -0.84(-0.60%)
Jul 07, 2014 141.48 141.59 141.21 141.46 3,526,526 -0.51(-0.36%)
Jul 03, 2014 141.46 141.97 141.97 141.97 2,491,275 +0.89(+0.63%)
Jul 02, 2014 141.01 141.17 140.90 141.08 2,317,050 +0.17(+0.12%)
Jul 01, 2014 140.14 141.28 140.11 140.91 5,897,359 +1.09(+0.78%)
Jun 30, 2014 139.84 140.21 139.62 139.82 7,788,657 -0.23(-0.17%)
Jun 27, 2014 139.72 140.12 139.37 140.06 3,712,852 +0.08(+0.05%)
Jun 26, 2014 140.23 140.24 139.13 139.98 4,865,782 -0.17(-0.12%)
Jun 25, 2014 139.51 140.31 139.51 140.15 4,391,716 +0.34(+0.24%)
Jun 24, 2014 140.61 141.02 139.64 139.81 5,836,058 -0.87(-0.62%)
Jun 23, 2014 140.80 140.85 140.40 140.67 3,277,052 -0.14(-0.10%)
Jun 20, 2014 140.96 141.10 140.71 140.81 6,448,788 +0.26(+0.19%)
Jun 19, 2014 140.49 140.63 140.09 140.55 3,641,461 +0.13(+0.09%)
Jun 18, 2014 139.69 140.53 139.10 140.42 5,685,986 +0.77(+0.55%)
Jun 17, 2014 139.17 139.81 139.01 139.65 3,469,404 +0.26(+0.19%)
Jun 16, 2014 139.14 139.62 138.94 139.39 3,690,625 +0.06(+0.04%)
Jun 13, 2014 139.26 139.50 138.92 139.33 3,259,239 +0.27(+0.20%)
Jun 12, 2014 139.89 139.93 138.80 139.06 6,504,497 -0.88(-0.63%)
Jun 11, 2014 140.27 140.32 139.72 139.94 3,684,605 -0.83(-0.59%)
Jun 10, 2014 140.60 140.78 140.34 140.77 3,375,568 +0.22(+0.16%)
Jun 06, 2014 140.13 140.58 140.03 140.54 4,958,453 +0.78(+0.56%)
Jun 05, 2014 139.24 139.90 138.75 139.76 6,515,932 +0.84(+0.60%)
Jun 04, 2014 138.72 139.04 138.47 138.92 2,724,389 +0.09(+0.07%)
Jun 03, 2014 138.76 138.98 138.61 138.83 4,960,328 -0.15(-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.