Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

DJIA SPDR ETF (NY: DIA )

315.59 USD +6.14 (+1.98%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 265.03 266.32 261.41 265.06 5,278,900 -1.53(-0.57%)
Oct 29, 2020 265.13 268.94 262.81 266.59 5,464,318 +1.11(+0.42%)
Oct 28, 2020 269.00 270.75 265.02 265.48 5,804,146 -9.18(-3.34%)
Oct 27, 2020 276.95 277.07 274.60 274.66 3,021,344 -2.34(-0.84%)
Oct 26, 2020 280.14 280.39 273.70 277.00 5,127,802 -6.34(-2.24%)
Oct 23, 2020 284.45 284.54 281.51 283.34 2,161,000 -0.31(-0.11%)
Oct 22, 2020 282.10 284.16 280.30 283.65 2,323,098 +1.68(+0.60%)
Oct 21, 2020 282.54 284.47 281.83 281.97 2,875,061 -0.98(-0.35%)
Oct 20, 2020 283.16 285.66 282.25 282.95 3,336,204 +0.92(+0.33%)
Oct 19, 2020 286.64 287.06 281.28 282.03 2,834,033 -3.94(-1.38%)
Oct 16, 2020 286.24 288.37 285.89 285.97 2,412,600 +0.62(+0.22%)
Oct 15, 2020 282.03 285.40 281.66 285.35 3,130,002 +0.22(+0.08%)
Oct 14, 2020 287.22 287.95 284.58 285.13 2,268,944 -1.61(-0.56%)
Oct 13, 2020 287.66 288.11 286.02 286.74 2,429,272 -2.45(-0.85%)
Oct 12, 2020 286.95 289.61 286.68 289.19 2,533,681 +3.26(+1.14%)
Oct 09, 2020 285.61 286.81 284.41 285.93 2,549,100 +1.64(+0.58%)
Oct 08, 2020 284.52 284.68 282.69 284.29 2,145,194 +1.37(+0.48%)
Oct 07, 2020 280.28 283.67 280.23 282.92 2,420,856 +5.20(+1.87%)
Oct 06, 2020 282.54 283.52 277.24 277.72 4,356,736 -3.79(-1.35%)
Oct 05, 2020 278.79 281.59 278.75 281.51 1,856,901 +4.71(+1.70%)
Oct 02, 2020 274.17 278.51 273.60 276.80 4,771,600 -1.34(-0.48%)
Oct 01, 2020 279.33 280.35 276.57 278.14 2,966,829 +0.64(+0.23%)
Sep 30, 2020 275.00 280.17 275.00 277.50 4,025,602 +3.08(+1.12%)
Sep 29, 2020 275.60 275.98 273.29 274.42 1,977,680 -1.48(-0.54%)
Sep 28, 2020 275.26 277.12 274.72 275.90 2,779,688 +4.20(+1.55%)
Sep 25, 2020 266.76 272.31 266.23 271.70 3,606,800 +3.60(+1.34%)
Sep 24, 2020 266.86 270.88 265.27 268.10 4,428,663 +0.52(+0.19%)
Sep 23, 2020 274.18 274.59 267.08 267.58 3,554,507 -5.23(-1.92%)
Sep 22, 2020 271.67 273.24 269.79 272.81 3,159,806 +1.37(+0.50%)
Sep 21, 2020 271.58 272.17 267.05 271.44 5,928,814 -5.08(-1.84%)
Sep 18, 2020 279.02 279.40 274.77 276.52 3,156,700 -3.05(-1.09%)
Sep 17, 2020 277.69 281.15 277.09 279.57 3,300,924 -1.46(-0.52%)
Sep 16, 2020 281.54 284.23 280.78 281.03 2,660,628 +0.45(+0.16%)
Sep 15, 2020 282.42 282.90 279.88 280.58 2,326,432 +0.05(+0.02%)
Sep 14, 2020 278.92 281.43 278.67 280.53 2,369,994 +3.44(+1.24%)
Sep 11, 2020 276.95 278.82 274.96 277.09 2,787,400 +1.30(+0.47%)
Sep 10, 2020 281.13 282.17 274.85 275.79 3,453,971 -4.06(-1.45%)
Sep 09, 2020 278.09 282.49 277.39 279.85 3,485,284 +4.43(+1.61%)
Sep 08, 2020 278.82 278.83 275.01 275.42 4,763,061 -6.35(-2.25%)
Sep 04, 2020 284.91 285.79 277.01 281.77 7,145,800 -1.57(-0.55%)
Sep 03, 2020 290.97 292.36 281.10 283.34 6,102,401 -7.87(-2.70%)
Sep 02, 2020 288.08 292.06 287.60 291.21 3,457,801 +4.42(+1.54%)
Sep 01, 2020 283.73 286.93 283.17 286.79 3,032,522 +2.51(+0.88%)
Aug 31, 2020 286.26 286.34 283.89 284.28 4,059,906 -2.42(-0.84%)
Aug 28, 2020 286.23 287.45 285.00 286.70 2,715,500 +1.66(+0.58%)
Aug 27, 2020 284.44 286.45 283.68 285.04 3,431,149 +1.50(+0.53%)
Aug 26, 2020 282.61 283.61 281.57 283.54 2,645,749 +0.92(+0.33%)
Aug 25, 2020 284.23 284.23 281.02 282.62 3,342,372 -0.56(-0.20%)
Aug 24, 2020 281.72 283.25 280.47 283.18 2,620,014 +3.89(+1.39%)
Aug 21, 2020 277.04 279.61 276.86 279.29 2,601,100 +1.42(+0.51%)
Aug 20, 2020 276.04 278.34 275.87 277.87 2,056,886 +0.44(+0.16%)
Aug 19, 2020 278.68 279.74 276.97 277.43 3,366,972 -0.77(-0.28%)
Aug 18, 2020 279.10 279.37 277.11 278.20 1,675,584 -0.75(-0.27%)
Aug 17, 2020 280.14 280.25 278.50 278.95 2,434,023 -0.85(-0.30%)
Aug 14, 2020 278.23 280.16 277.90 279.80 2,247,000 +0.38(+0.14%)
Aug 13, 2020 279.13 280.22 278.23 279.42 1,666,580 -0.62(-0.22%)
Aug 12, 2020 279.84 280.74 278.72 280.04 2,648,701 +2.85(+1.03%)
Aug 11, 2020 280.90 281.78 276.47 277.19 4,539,158 -0.95(-0.34%)
Aug 10, 2020 275.51 278.28 275.48 278.14 2,313,800 +3.52(+1.28%)
Aug 07, 2020 273.23 274.82 272.48 274.62 2,311,200 +0.72(+0.26%)
Aug 06, 2020 271.63 274.03 271.57 273.90 1,942,280 +1.90(+0.70%)
Aug 05, 2020 269.99 272.27 269.90 272.00 2,131,292 +3.55(+1.32%)
Aug 04, 2020 266.29 268.42 266.03 268.45 1,907,159 +1.73(+0.65%)
Aug 03, 2020 265.67 267.15 265.35 266.72 2,569,677 +2.37(+0.90%)
Jul 31, 2020 263.76 264.49 260.18 264.35 3,317,200 +1.07(+0.41%)
Jul 30, 2020 262.48 263.82 259.94 263.28 3,047,113 -2.22(-0.84%)
Jul 29, 2020 264.19 266.07 263.80 265.50 1,915,101 +1.57(+0.59%)
Jul 28, 2020 264.92 265.61 263.63 263.93 1,985,971 -2.02(-0.76%)
Jul 27, 2020 264.77 266.31 264.35 265.95 2,632,019 +1.26(+0.48%)
Jul 24, 2020 265.15 266.34 264.05 264.69 2,637,600 -2.00(-0.75%)
Jul 23, 2020 269.64 269.78 265.62 266.69 2,831,989 -3.29(-1.22%)
Jul 22, 2020 267.82 270.35 267.77 269.98 2,034,938 +1.64(+0.61%)
Jul 21, 2020 268.82 270.27 267.65 268.34 3,175,229 +1.52(+0.57%)
Jul 20, 2020 266.39 267.64 265.03 266.82 4,016,028 +0.08(+0.03%)
Jul 17, 2020 267.95 268.07 266.17 266.74 3,415,000 -0.73(-0.27%)
Jul 16, 2020 267.16 268.93 266.02 267.47 2,472,566 -1.44(-0.54%)
Jul 15, 2020 270.47 270.54 267.05 268.91 5,210,314 +2.32(+0.87%)
Jul 14, 2020 260.54 267.05 260.10 266.59 7,599,437 +5.55(+2.13%)
Jul 13, 2020 263.06 266.52 260.58 261.04 4,865,804 +0.22(+0.08%)
Jul 10, 2020 257.20 261.16 256.46 260.82 3,110,100 +3.58(+1.39%)
Jul 09, 2020 260.87 261.19 255.35 257.24 3,975,654 -4.06(-1.55%)
Jul 08, 2020 259.64 261.30 258.25 261.30 2,826,714 +2.26(+0.87%)
Jul 07, 2020 261.10 261.85 258.78 259.04 2,820,413 -3.96(-1.51%)
Jul 06, 2020 262.16 263.14 260.87 263.00 2,972,395 +4.58(+1.77%)
Jul 02, 2020 261.15 262.17 257.88 258.42 3,829,900 +1.11(+0.43%)
Jul 01, 2020 258.87 260.26 257.14 257.31 3,570,083 -0.56(-0.22%)
Jun 30, 2020 255.07 259.05 254.72 257.87 3,656,156 +1.96(+0.77%)
Jun 29, 2020 252.18 256.12 250.95 255.91 3,747,345 +5.53(+2.21%)
Jun 26, 2020 255.65 256.05 249.70 250.38 5,331,400 -7.06(-2.74%)
Jun 25, 2020 253.34 257.71 252.06 257.44 4,291,432 +2.81(+1.10%)
Jun 24, 2020 259.22 259.52 252.94 254.63 5,892,446 -6.87(-2.63%)
Jun 23, 2020 262.83 263.15 261.02 261.50 2,941,996 +1.18(+0.45%)
Jun 22, 2020 258.74 260.58 256.68 260.32 2,801,919 +1.52(+0.59%)
Jun 19, 2020 264.21 264.46 257.61 258.80 5,852,600 -2.65(-1.01%)
Jun 18, 2020 260.04 262.26 259.11 261.45 3,242,687 -0.37(-0.14%)
Jun 17, 2020 264.61 264.70 261.26 261.82 3,649,520 -2.00(-0.76%)
Jun 16, 2020 267.09 267.14 258.69 263.82 9,208,212 +5.47(+2.12%)
Jun 15, 2020 250.29 259.60 249.10 258.35 7,389,324 +1.61(+0.63%)
Jun 12, 2020 259.00 260.32 251.43 256.74 9,817,200 +4.71(+1.87%)
Jun 11, 2020 262.14 263.51 251.38 252.03 14,227,625 -17.10(-6.35%)
Jun 10, 2020 273.20 274.18 269.13 269.13 6,517,973 -4.25(-1.55%)
Jun 09, 2020 273.24 275.02 272.13 273.38 4,626,516 -2.90(-1.05%)
Jun 08, 2020 272.90 276.38 272.90 276.28 4,659,710 +4.74(+1.75%)
Jun 05, 2020 270.40 273.95 269.79 271.54 7,866,800 +8.21(+3.12%)
Jun 04, 2020 262.37 264.43 261.39 263.33 3,925,137 +0.16(+0.06%)
Jun 03, 2020 260.35 264.00 259.66 263.17 5,176,156 +5.32(+2.06%)
Jun 02, 2020 256.55 257.92 255.71 257.85 3,031,406 +3.93(+1.55%)
Jun 01, 2020 253.78 255.55 252.70 253.92 2,074,664 -0.37(-0.15%)
May 29, 2020 253.27 255.32 250.68 254.29 5,132,600 -0.06(-0.02%)
May 28, 2020 257.87 257.94 253.89 254.35 4,960,760 -1.42(-0.56%)
May 27, 2020 253.73 255.79 250.33 255.77 5,297,318 +5.52(+2.21%)
May 26, 2020 250.84 252.02 249.88 250.25 4,867,731 +5.37(+2.19%)
May 22, 2020 244.91 245.10 243.17 244.88 2,521,100 -0.14(-0.06%)
May 21, 2020 245.55 247.38 243.88 245.02 3,369,666 -0.71(-0.29%)
May 20, 2020 245.40 246.58 244.73 245.73 3,272,418 +3.51(+1.45%)
May 19, 2020 245.45 246.02 242.07 242.22 4,399,797 -3.71(-1.51%)
May 18, 2020 243.51 247.20 243.36 245.93 5,228,225 +9.02(+3.81%)
May 15, 2020 234.16 237.25 233.41 236.91 4,811,000 +0.16(+0.07%)
May 14, 2020 230.08 236.76 228.30 236.75 6,954,534 +3.93(+1.69%)
May 13, 2020 236.96 237.50 231.02 232.82 7,505,479 -5.26(-2.21%)
May 12, 2020 243.81 244.14 237.94 238.08 6,388,061 -4.48(-1.85%)
May 11, 2020 241.68 243.94 241.00 242.56 2,734,153 -1.06(-0.44%)
May 08, 2020 242.27 243.80 241.34 243.62 3,904,400 +4.71(+1.97%)
May 07, 2020 239.24 241.18 238.55 238.91 3,395,906 +2.05(+0.87%)
May 06, 2020 240.34 240.54 236.60 236.86 3,072,903 -1.94(-0.81%)
May 05, 2020 240.02 241.74 238.70 238.80 3,135,902 +1.38(+0.58%)
May 04, 2020 235.21 237.75 233.64 237.42 3,841,967 +0.14(+0.06%)
May 01, 2020 239.58 240.33 236.50 237.28 4,723,400 -5.94(-2.44%)
Apr 30, 2020 244.20 245.17 241.91 243.22 4,914,341 -3.23(-1.31%)
Apr 29, 2020 245.48 247.66 244.20 246.45 4,994,151 +5.36(+2.22%)
Apr 28, 2020 245.01 245.16 240.36 241.09 4,698,932 -0.23(-0.10%)
Apr 27, 2020 239.12 242.19 238.45 241.32 3,630,329 +3.49(+1.47%)
Apr 24, 2020 236.61 238.33 234.20 237.83 3,572,500 +2.76(+1.17%)
Apr 23, 2020 235.51 238.92 234.83 235.07 6,359,219 +0.30(+0.13%)
Apr 22, 2020 234.40 236.27 233.39 234.77 4,321,157 +4.55(+1.98%)
Apr 21, 2020 231.33 233.34 229.41 230.22 6,563,480 -6.42(-2.71%)
Apr 20, 2020 238.24 241.11 236.26 236.64 7,350,873 -5.79(-2.39%)
Apr 17, 2020 241.60 242.66 238.25 242.43 5,924,500 +7.09(+3.01%)
Apr 16, 2020 235.70 236.06 232.18 235.34 6,039,530 +0.26(+0.11%)
Apr 15, 2020 234.48 236.58 232.39 235.08 6,814,606 -4.60(-1.92%)
Apr 14, 2020 238.70 240.47 236.88 239.68 5,379,991 +5.72(+2.44%)
Apr 13, 2020 236.41 236.69 230.96 233.96 6,746,407 -3.18(-1.34%)
Apr 09, 2020 237.84 240.19 235.10 237.14 9,418,300 +2.81(+1.20%)
Apr 08, 2020 229.14 235.25 226.84 234.33 6,962,845 +7.73(+3.41%)
Apr 07, 2020 235.46 236.16 226.45 226.60 10,828,841 +0.07(+0.03%)
Apr 06, 2020 218.95 227.91 218.12 226.53 10,299,724 +15.93(+7.56%)
Apr 03, 2020 212.73 214.55 208.69 210.60 6,664,500 -3.36(-1.57%)
Apr 02, 2020 208.31 214.79 207.18 213.96 8,212,073 +4.58(+2.19%)
Apr 01, 2020 210.65 214.78 207.77 209.38 8,557,426 -9.85(-4.49%)
Mar 31, 2020 221.95 224.75 218.44 219.23 8,410,159 -3.87(-1.73%)
Mar 30, 2020 217.36 223.72 215.10 223.10 7,680,904 +6.75(+3.12%)
Mar 27, 2020 217.61 223.26 214.57 216.35 10,545,500 -8.72(-3.87%)
Mar 26, 2020 214.43 225.87 214.01 225.07 16,047,661 +13.01(+6.14%)
Mar 25, 2020 210.57 220.17 205.32 212.06 17,531,362 +5.42(+2.62%)
Mar 24, 2020 196.27 207.21 196.21 206.64 14,079,711 +20.51(+11.02%)
Mar 23, 2020 190.13 191.20 182.10 186.13 15,676,237 -5.77(-3.01%)
Mar 20, 2020 203.29 205.29 191.00 191.90 12,205,900 -9.41(-4.67%)
Mar 19, 2020 198.37 204.98 192.32 201.31 13,518,634 +1.92(+0.96%)
Mar 18, 2020 199.07 205.44 189.67 199.39 13,351,962 -14.08(-6.60%)
Mar 17, 2020 207.01 214.47 199.35 213.47 16,017,103 +10.98(+5.42%)
Mar 16, 2020 206.50 218.31 201.51 202.49 12,396,442 -29.62(-12.76%)
Mar 13, 2020 225.65 232.48 213.29 232.11 13,676,000 +20.00(+9.43%)
Mar 12, 2020 220.50 229.00 211.83 212.11 17,258,246 -23.73(-10.06%)
Mar 11, 2020 243.54 244.91 233.60 235.84 7,719,260 -14.63(-5.84%)
Mar 10, 2020 247.29 250.54 237.09 250.47 9,395,591 +11.75(+4.92%)
Mar 09, 2020 241.50 247.07 237.17 238.72 10,375,463 -20.13(-7.78%)
Mar 06, 2020 253.67 260.10 252.43 258.85 7,372,300 -2.61(-1.00%)
Mar 05, 2020 264.27 266.53 259.56 261.46 5,846,915 -9.43(-3.48%)
Mar 04, 2020 265.45 271.11 262.96 270.89 5,399,100 +11.59(+4.47%)
Mar 03, 2020 267.80 271.02 257.18 259.30 11,461,569 -7.73(-2.89%)
Mar 02, 2020 256.71 267.25 254.06 267.03 8,513,900 +12.47(+4.90%)
Feb 28, 2020 250.52 255.12 247.00 254.56 17,555,100 -2.94(-1.14%)
Feb 27, 2020 264.86 267.73 257.39 257.50 11,146,497 -12.24(-4.54%)
Feb 26, 2020 271.99 275.31 268.83 269.74 7,477,524 -0.96(-0.35%)
Feb 25, 2020 280.80 281.36 269.88 270.70 9,857,606 -8.86(-3.17%)
Feb 24, 2020 280.33 282.78 278.97 279.56 6,562,939 -10.18(-3.51%)
Feb 21, 2020 290.80 291.05 288.75 289.74 3,272,900 -3.04(-1.04%)
Feb 20, 2020 293.56 294.29 290.17 292.78 3,486,700 -1.32(-0.45%)
Feb 19, 2020 293.77 294.72 293.39 294.10 1,466,204 +1.15(+0.39%)
Feb 18, 2020 293.15 293.88 291.76 292.95 2,398,081 -1.59(-0.54%)
Feb 14, 2020 294.97 295.13 293.40 294.54 1,861,700 -0.28(-0.09%)
Feb 13, 2020 294.39 295.84 293.92 294.82 2,630,078 -0.90(-0.30%)
Feb 12, 2020 294.63 295.87 294.53 295.72 2,767,608 +2.78(+0.95%)
Feb 11, 2020 294.35 294.42 292.28 292.94 1,991,732 -0.01(-0.00%)
Feb 10, 2020 290.20 292.96 290.16 292.95 2,852,931 +1.76(+0.60%)
Feb 07, 2020 292.76 292.81 290.66 291.19 3,839,200 -2.55(-0.87%)
Feb 06, 2020 294.02 294.14 292.45 293.74 2,839,499 +0.88(+0.30%)
Feb 05, 2020 290.76 293.04 289.95 292.86 3,296,554 +4.82(+1.67%)
Feb 04, 2020 287.68 289.00 287.42 288.04 2,994,190 +4.06(+1.43%)
Feb 03, 2020 283.69 286.26 283.50 283.98 3,157,412 +1.56(+0.55%)
Jan 31, 2020 286.96 287.23 281.61 282.42 4,885,600 -6.12(-2.12%)
Jan 30, 2020 285.67 288.77 284.85 288.54 3,413,760 +1.25(+0.44%)
Jan 29, 2020 288.99 289.28 287.21 287.29 2,126,244 +0.00(+0.00%)
Jan 28, 2020 286.22 288.19 285.75 287.29 2,996,054 +1.93(+0.68%)
Jan 27, 2020 284.85 286.64 283.86 285.36 4,125,518 -4.44(-1.53%)
Jan 24, 2020 292.54 292.77 288.34 289.80 3,612,500 -1.74(-0.60%)
Jan 23, 2020 290.75 291.86 289.60 291.54 1,871,501 -0.27(-0.09%)
Jan 22, 2020 292.50 293.07 291.58 291.81 2,073,353 -0.02(-0.01%)
Jan 21, 2020 292.44 293.28 291.37 291.83 4,476,280 -1.44(-0.49%)
Jan 17, 2020 293.52 293.61 292.79 293.27 2,147,300 +0.34(+0.12%)
Jan 16, 2020 291.63 292.97 291.47 292.93 2,514,994 +2.58(+0.89%)
Jan 15, 2020 289.01 291.24 288.95 290.35 2,193,877 +1.13(+0.39%)
Jan 14, 2020 288.87 290.49 288.72 289.22 2,198,056 +0.20(+0.07%)
Jan 13, 2020 288.79 289.08 288.14 289.02 1,463,322 +0.78(+0.27%)
Jan 10, 2020 289.96 290.04 287.84 288.24 2,989,800 -1.32(-0.46%)
Jan 09, 2020 288.95 289.84 288.43 289.56 1,783,112 +2.16(+0.75%)
Jan 08, 2020 285.32 288.67 285.08 287.40 3,137,182 +1.66(+0.58%)
Jan 07, 2020 286.30 286.79 285.58 285.74 1,417,293 -1.24(-0.43%)
Jan 06, 2020 284.29 287.03 284.16 286.98 1,645,071 +0.66(+0.23%)
Jan 03, 2020 285.34 287.11 285.18 286.32 3,296,700 -2.30(-0.80%)
Jan 02, 2020 286.44 288.63 286.15 288.62 3,865,466 +3.52(+1.23%)
Dec 31, 2019 283.91 285.31 283.56 285.10 1,342,300 +0.57(+0.20%)
Dec 30, 2019 286.34 286.41 284.12 284.53 2,552,944 -1.80(-0.63%)
Dec 27, 2019 286.83 286.85 285.90 286.33 1,930,400 +0.27(+0.09%)
Dec 26, 2019 285.23 286.10 285.20 286.06 931,615 +1.05(+0.37%)
Dec 24, 2019 285.63 285.63 284.87 285.01 611,500 -0.32(-0.11%)
Dec 23, 2019 285.34 285.66 285.15 285.33 2,564,703 +0.87(+0.31%)
Dec 20, 2019 284.76 285.06 284.32 284.46 3,638,200 +0.00(+0.00%)
Dec 19, 2019 283.65 284.54 283.57 284.46 1,815,147 +1.25(+0.44%)
Dec 18, 2019 283.79 283.91 283.15 283.21 1,592,622 -0.19(-0.07%)
Dec 17, 2019 283.19 284.00 282.91 283.40 1,697,847 +0.33(+0.12%)
Dec 16, 2019 282.93 284.11 282.93 283.07 2,117,117 +0.96(+0.34%)
Dec 13, 2019 281.93 283.61 281.00 282.11 3,066,800 +0.16(+0.06%)
Dec 12, 2019 279.52 282.95 279.24 281.95 3,767,073 +2.23(+0.80%)
Dec 11, 2019 279.13 279.90 278.65 279.72 1,921,670 +0.26(+0.09%)
Dec 10, 2019 279.69 280.14 278.63 279.46 1,406,997 -0.30(-0.11%)
Dec 09, 2019 280.44 280.72 279.70 279.76 1,206,148 -0.94(-0.33%)
Dec 06, 2019 279.45 280.94 279.39 280.70 2,686,900 +3.34(+1.20%)
Dec 05, 2019 277.86 277.86 276.15 277.36 1,453,042 +0.31(+0.11%)
Dec 04, 2019 277.00 277.76 276.61 277.05 1,928,488 +1.54(+0.56%)
Dec 03, 2019 275.43 275.64 273.62 275.51 3,834,999 -2.69(-0.97%)
Dec 02, 2019 281.45 281.49 278.20 278.20 2,544,633 -2.75(-0.98%)
Nov 29, 2019 281.30 281.57 280.84 280.95 811,800 -0.96(-0.34%)
Nov 27, 2019 281.61 281.91 281.01 281.91 1,790,400 +0.55(+0.20%)
Nov 26, 2019 281.07 281.58 280.61 281.36 1,300,299 +0.56(+0.20%)
Nov 25, 2019 279.68 280.81 279.64 280.80 1,811,125 +1.94(+0.70%)
Nov 22, 2019 278.38 279.03 277.79 278.86 1,419,500 +1.14(+0.41%)
Nov 21, 2019 278.33 278.42 277.16 277.72 1,382,113 -0.48(-0.17%)
Nov 20, 2019 278.64 278.90 276.72 278.20 2,463,603 -1.13(-0.40%)
Nov 19, 2019 280.83 280.84 278.87 279.33 1,928,349 -0.94(-0.34%)
Nov 18, 2019 279.76 280.36 279.61 280.27 1,791,381 +0.33(+0.12%)
Nov 15, 2019 278.87 279.95 278.49 279.94 2,363,700 +1.75(+0.63%)
Nov 14, 2019 277.88 278.32 277.09 278.19 1,582,612 +0.14(+0.05%)
Nov 13, 2019 276.34 278.40 276.17 278.05 2,597,097 +0.76(+0.27%)
Nov 12, 2019 277.43 277.99 276.64 277.29 1,693,980 +0.13(+0.05%)
Nov 11, 2019 275.79 277.41 275.39 277.16 1,729,077 +0.09(+0.03%)
Nov 08, 2019 277.16 277.24 276.05 277.07 1,512,700 +0.02(+0.01%)
Nov 07, 2019 276.56 278.05 276.56 277.05 3,023,815 +2.25(+0.82%)
Nov 06, 2019 275.02 275.21 273.99 274.80 1,605,855 -0.01(-0.00%)
Nov 05, 2019 275.08 275.51 274.43 274.81 1,706,261 +0.26(+0.09%)
Nov 04, 2019 274.73 275.05 273.96 274.55 1,544,679 +1.21(+0.44%)
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.