Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

379.80 +2.16 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 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 (%)
Aug 31, 2012 104.07 104.67 103.59 104.26 6,838,599 +0.76(+0.74%)
Aug 30, 2012 103.86 103.87 103.28 103.50 5,172,794 -0.80(-0.76%)
Aug 29, 2012 104.25 104.58 104.06 104.29 3,013,058 -0.11(-0.11%)
Aug 27, 2012 104.69 104.81 104.31 104.40 2,267,641 -0.25(-0.24%)
Aug 24, 2012 103.73 104.80 103.61 104.66 5,275,770 +0.80(+0.77%)
Aug 23, 2012 104.56 104.59 103.72 103.86 5,221,196 -0.87(-0.83%)
Aug 22, 2012 104.81 104.99 104.31 104.73 5,644,140 -0.24(-0.23%)
Aug 21, 2012 105.61 105.96 104.81 104.97 5,139,779 -0.49(-0.46%)
Aug 20, 2012 105.30 105.53 105.14 105.45 2,845,386 -0.03(-0.03%)
Aug 17, 2012 105.54 105.57 105.27 105.49 4,712,650 -0.12(-0.11%)
Aug 16, 2012 104.97 105.75 104.75 105.61 6,703,932 +0.68(+0.65%)
Aug 15, 2012 104.76 105.14 104.70 104.93 3,557,764 +0.05(+0.04%)
Aug 14, 2012 105.19 105.28 104.61 104.88 4,295,075 +0.03(+0.03%)
Aug 13, 2012 104.94 105.07 104.37 104.85 5,004,197 -0.25(-0.24%)
Aug 10, 2012 104.47 105.11 104.19 105.10 5,537,596 +0.29(+0.27%)
Aug 09, 2012 104.75 105.05 104.44 104.81 4,211,642 +0.02(+0.02%)
Aug 08, 2012 104.31 105.02 104.26 104.79 3,770,841 +0.14(+0.13%)
Aug 07, 2012 104.61 105.06 104.59 104.66 4,499,251 +0.38(+0.37%)
Aug 06, 2012 104.31 104.84 104.26 104.28 5,740,321 +0.14(+0.13%)
Aug 03, 2012 103.61 104.41 103.46 104.14 9,752,880 +1.75(+1.70%)
Aug 02, 2012 102.49 102.99 101.58 102.39 13,702,182 -0.73(-0.70%)
Aug 01, 2012 103.93 103.96 102.91 103.12 7,243,248 -0.19(-0.18%)
Jul 31, 2012 103.76 103.98 103.31 103.31 6,005,059 -0.57(-0.54%)
Jul 30, 2012 103.81 104.35 103.65 103.88 5,317,328 -0.11(-0.11%)
Jul 27, 2012 102.78 104.27 102.75 103.99 9,370,060 +1.56(+1.52%)
Jul 26, 2012 102.10 102.79 101.91 102.43 10,135,299 +1.65(+1.64%)
Jul 25, 2012 100.85 101.20 100.37 100.78 4,860,975 +0.52(+0.52%)
Jul 24, 2012 101.11 101.18 99.53 100.26 8,884,409 -0.84(-0.83%)
Jul 23, 2012 100.39 101.31 100.00 101.10 5,832,752 -0.90(-0.88%)
Jul 20, 2012 102.24 102.49 101.81 102.00 9,335,103 -1.02(-0.99%)
Jul 19, 2012 102.98 103.33 102.61 103.02 4,826,689 +0.29(+0.28%)
Jul 18, 2012 101.56 102.88 101.51 102.73 3,890,582 +0.91(+0.89%)
Jul 17, 2012 101.59 102.08 100.60 101.82 4,176,253 +0.56(+0.55%)
Jul 16, 2012 101.37 101.58 100.97 101.26 2,499,975 -0.40(-0.39%)
Jul 13, 2012 100.31 101.73 100.26 101.66 4,948,470 +1.63(+1.63%)
Jul 12, 2012 99.74 100.50 99.39 100.03 5,538,996 -0.27(-0.27%)
Jul 11, 2012 100.71 100.76 99.73 100.30 8,585,754 -0.35(-0.35%)
Jul 10, 2012 101.93 102.08 100.30 100.65 8,449,477 -0.71(-0.70%)
Jul 09, 2012 101.50 101.57 100.94 101.36 5,653,717 -0.26(-0.26%)
Jul 06, 2012 101.80 101.81 101.06 101.62 5,450,112 -0.96(-0.94%)
Jul 05, 2012 102.46 103.09 102.20 102.59 8,330,232 -0.30(-0.29%)
Jul 03, 2012 102.26 102.94 102.16 102.88 3,411,665 +0.63(+0.62%)
Jul 02, 2012 102.46 102.58 101.72 102.25 4,816,649 -0.07(-0.07%)
Jun 29, 2012 101.77 102.42 101.52 102.32 7,336,594 +2.11(+2.11%)
Jun 28, 2012 99.59 100.26 98.98 100.21 8,109,515 -0.17(-0.17%)
Jun 27, 2012 99.89 100.56 99.83 100.38 4,666,093 +0.74(+0.74%)
Jun 26, 2012 99.60 99.98 98.98 99.64 9,479,741 +0.25(+0.26%)
Jun 25, 2012 99.62 99.65 99.03 99.38 7,434,360 -1.17(-1.16%)
Jun 22, 2012 100.47 100.75 100.20 100.56 6,650,765 +0.63(+0.63%)
Jun 21, 2012 102.08 102.24 99.85 99.93 9,669,260 -2.01(-1.97%)
Jun 20, 2012 102.06 102.36 101.26 101.93 11,565,176 -0.08(-0.08%)
Jun 19, 2012 101.75 102.53 101.58 102.01 4,857,466 +0.74(+0.73%)
Jun 18, 2012 101.01 101.60 100.89 101.27 5,735,037 -0.17(-0.16%)
Jun 15, 2012 100.98 101.55 100.88 101.44 7,869,232 +0.77(+0.77%)
Jun 14, 2012 99.67 101.12 99.54 100.67 10,246,964 +1.18(+1.19%)
Jun 13, 2012 99.85 100.32 99.16 99.49 5,883,352 -0.56(-0.56%)
Jun 12, 2012 99.10 100.10 98.81 100.05 6,180,755 +1.28(+1.30%)
Jun 11, 2012 100.67 100.76 98.66 98.76 9,078,011 -1.16(-1.16%)
Jun 08, 2012 98.87 99.92 98.67 99.92 5,566,633 +0.72(+0.73%)
Jun 07, 2012 99.71 99.92 98.99 99.19 11,054,809 +0.47(+0.48%)
Jun 06, 2012 97.18 98.77 97.15 98.72 7,704,478 +2.27(+2.35%)
Jun 05, 2012 96.10 96.64 96.01 96.46 8,291,198 +0.24(+0.25%)
Jun 04, 2012 96.46 96.61 95.74 96.21 7,995,211 -0.18(-0.19%)
Jun 01, 2012 97.29 97.52 96.32 96.40 14,832,981 -2.14(-2.17%)
May 31, 2012 98.79 99.37 97.99 98.54 9,683,684 -0.23(-0.23%)
May 30, 2012 99.20 99.26 98.57 98.77 8,629,417 -1.28(-1.28%)
May 29, 2012 99.76 100.31 99.50 100.05 8,571,226 +1.07(+1.08%)
May 25, 2012 99.52 99.65 98.75 98.99 8,442,375 -0.69(-0.69%)
May 24, 2012 99.51 99.70 98.75 99.67 8,841,246 +0.33(+0.33%)
May 23, 2012 98.74 99.42 97.83 99.34 10,786,483 -0.10(-0.10%)
May 22, 2012 99.50 99.96 98.93 99.44 11,115,108 +0.02(+0.02%)
May 21, 2012 98.53 99.42 98.33 99.42 6,759,374 +1.19(+1.22%)
May 18, 2012 99.20 99.30 98.05 98.23 13,643,311 -1.00(-1.01%)
May 17, 2012 100.54 100.57 99.22 99.23 11,279,136 -1.28(-1.28%)
May 16, 2012 100.99 101.46 100.47 100.52 7,585,822 -0.10(-0.10%)
May 15, 2012 101.03 101.64 100.43 100.62 8,426,983 -0.51(-0.50%)
May 14, 2012 101.31 101.72 100.85 101.13 7,596,885 -0.98(-0.96%)
May 11, 2012 101.81 102.89 101.75 102.11 4,611,765 -0.21(-0.20%)
May 10, 2012 102.61 102.98 102.13 102.32 6,684,776 +0.08(+0.08%)
May 09, 2012 101.97 102.86 101.47 102.24 14,968,663 -0.59(-0.57%)
May 08, 2012 102.90 103.03 101.89 102.83 10,218,547 -0.61(-0.59%)
May 07, 2012 103.16 103.76 103.12 103.43 5,072,063 -0.20(-0.19%)
May 04, 2012 104.46 104.61 103.53 103.63 7,456,159 -1.37(-1.30%)
May 03, 2012 105.48 105.61 104.75 105.00 6,330,752 -0.47(-0.45%)
May 02, 2012 105.18 105.56 104.87 105.47 4,702,445 -0.10(-0.10%)
May 01, 2012 105.03 106.06 104.67 105.57 6,853,075 +0.58(+0.55%)
Apr 30, 2012 105.00 105.17 104.75 104.99 4,607,664 -0.16(-0.15%)
Apr 27, 2012 105.22 105.48 104.88 105.15 4,425,515 +0.12(+0.11%)
Apr 26, 2012 104.00 105.17 103.95 105.03 5,714,780 +0.96(+0.93%)
Apr 25, 2012 103.96 104.22 103.65 104.07 9,216,782 +0.73(+0.71%)
Apr 24, 2012 102.98 103.74 102.97 103.33 5,546,869 +0.56(+0.54%)
Apr 23, 2012 102.56 102.83 102.09 102.78 6,502,522 -0.76(-0.74%)
Apr 20, 2012 103.53 103.98 103.48 103.54 7,147,142 +0.35(+0.34%)
Apr 19, 2012 103.74 104.09 102.62 103.19 11,244,071 -0.49(-0.47%)
Apr 18, 2012 103.77 104.20 103.62 103.68 6,348,252 -0.63(-0.60%)
Apr 17, 2012 103.42 104.46 103.41 104.31 7,897,527 +1.49(+1.45%)
Apr 16, 2012 102.94 103.32 102.50 102.82 9,418,820 +0.53(+0.52%)
Apr 13, 2012 103.02 103.05 102.18 102.28 11,081,110 -1.05(-1.02%)
Apr 12, 2012 102.06 103.39 102.00 103.33 8,993,822 +1.49(+1.46%)
Apr 11, 2012 102.10 102.20 101.76 101.85 7,033,926 +0.67(+0.66%)
Apr 10, 2012 102.66 102.82 101.11 101.18 16,209,863 -1.68(-1.63%)
Apr 09, 2012 102.73 103.23 102.63 102.86 6,728,779 -1.01(-0.97%)
Apr 05, 2012 103.64 104.12 103.50 103.87 5,246,580 -0.10(-0.09%)
Apr 04, 2012 104.08 104.17 103.52 103.97 13,033,409 -0.92(-0.88%)
Apr 03, 2012 105.27 105.47 104.39 104.89 7,655,775 -0.50(-0.48%)
Apr 02, 2012 104.80 105.69 104.54 105.39 10,900,920 +0.40(+0.38%)
Mar 30, 2012 104.92 105.13 104.50 104.99 5,295,790 +0.53(+0.51%)
Mar 29, 2012 103.77 104.55 103.59 104.46 5,632,536 +0.12(+0.11%)
Mar 28, 2012 104.94 105.04 103.89 104.34 6,645,237 -0.55(-0.52%)
Mar 27, 2012 105.33 105.43 104.87 104.89 7,252,342 -0.33(-0.32%)
Mar 26, 2012 104.67 105.26 104.63 105.22 6,265,876 +1.19(+1.14%)
Mar 23, 2012 103.73 104.12 103.33 104.04 5,491,716 +0.34(+0.33%)
Mar 22, 2012 103.75 104.00 103.45 103.69 8,772,092 -0.65(-0.63%)
Mar 21, 2012 104.78 104.84 104.20 104.35 6,316,595 -0.31(-0.30%)
Mar 20, 2012 104.64 104.91 104.29 104.66 6,783,419 -0.55(-0.52%)
Mar 19, 2012 105.08 105.47 104.98 105.21 5,553,276 +0.02(+0.02%)
Mar 16, 2012 105.57 105.64 105.17 105.19 6,338,067 -0.29(-0.27%)
Mar 15, 2012 105.16 105.54 104.89 105.48 7,176,572 +0.42(+0.40%)
Mar 14, 2012 104.98 105.29 104.85 105.06 6,432,951 +0.16(+0.15%)
Mar 13, 2012 103.60 104.97 103.44 104.90 10,920,676 +1.77(+1.72%)
Mar 12, 2012 102.90 103.29 102.84 103.13 6,523,868 +0.25(+0.24%)
Mar 09, 2012 102.94 103.23 102.71 102.88 7,847,487 +0.18(+0.18%)
Mar 08, 2012 102.62 102.98 102.41 102.70 5,544,746 +0.55(+0.54%)
Mar 07, 2012 101.68 102.32 101.53 102.15 7,200,769 +0.62(+0.61%)
Mar 06, 2012 101.91 103.13 101.31 101.53 18,088,146 -1.57(-1.52%)
Mar 05, 2012 103.10 103.23 102.47 103.10 6,636,087 -0.10(-0.10%)
Mar 02, 2012 103.19 103.39 102.83 103.20 4,795,510 -0.02(-0.02%)
Mar 01, 2012 103.24 103.69 102.94 103.22 8,390,657 +0.22(+0.22%)
Feb 29, 2012 103.57 103.85 102.83 102.99 9,696,423 -0.45(-0.44%)
Feb 28, 2012 103.27 103.59 103.03 103.45 6,203,268 +0.16(+0.15%)
Feb 27, 2012 102.71 103.59 102.42 103.29 7,238,002 +0.03(+0.03%)
Feb 24, 2012 103.38 103.48 102.96 103.26 4,732,424 +0.03(+0.03%)
Feb 23, 2012 102.87 103.31 102.40 103.22 16,178,827 +0.35(+0.34%)
Feb 22, 2012 102.94 103.16 102.64 102.87 7,647,504 -0.17(-0.16%)
Feb 21, 2012 103.26 103.36 102.73 103.04 8,268,263 +0.10(+0.09%)
Feb 17, 2012 103.01 103.07 102.65 102.94 7,240,896 +0.13(+0.12%)
Feb 16, 2012 101.95 102.91 101.92 102.82 10,920,078 +0.96(+0.95%)
Feb 15, 2012 102.76 102.79 101.62 101.85 12,014,008 -0.64(-0.62%)
Feb 14, 2012 102.27 102.52 101.79 102.49 7,040,445 +0.06(+0.05%)
Feb 13, 2012 102.51 102.58 102.03 102.44 5,842,033 +0.59(+0.58%)
Feb 10, 2012 101.77 101.90 101.41 101.85 8,015,647 -0.72(-0.71%)
Feb 09, 2012 102.73 102.86 102.21 102.57 6,776,332 +0.04(+0.04%)
Feb 08, 2012 102.46 102.60 101.99 102.53 6,131,431 +0.16(+0.16%)
Feb 07, 2012 101.92 102.57 101.61 102.37 7,204,117 +0.31(+0.30%)
Feb 06, 2012 101.83 102.12 101.71 102.06 4,833,433 -0.20(-0.19%)
Feb 03, 2012 102.00 102.36 101.83 102.26 10,864,419 +1.22(+1.21%)
Feb 02, 2012 101.18 101.30 100.75 101.04 5,688,456 -0.06(-0.06%)
Feb 01, 2012 101.22 101.64 100.98 101.10 12,416,443 +0.67(+0.67%)
Jan 31, 2012 101.07 101.11 99.88 100.43 7,472,640 -0.13(-0.13%)
Jan 30, 2012 99.89 100.62 99.58 100.56 7,398,972 -0.17(-0.17%)
Jan 27, 2012 100.75 100.98 100.38 100.73 7,703,482 -0.49(-0.48%)
Jan 26, 2012 101.85 102.07 100.89 101.22 7,409,282 -0.15(-0.15%)
Jan 25, 2012 100.42 101.58 99.95 101.37 12,103,191 +0.65(+0.65%)
Jan 24, 2012 100.45 100.81 100.27 100.71 6,023,240 -0.30(-0.30%)
Jan 23, 2012 101.08 101.45 100.67 101.02 6,486,582 -0.12(-0.12%)
Jan 20, 2012 100.40 101.14 100.33 101.14 8,784,870 +0.63(+0.63%)
Jan 19, 2012 100.36 100.52 99.99 100.51 10,162,225 +0.44(+0.44%)
Jan 18, 2012 99.20 100.15 99.11 100.07 8,125,720 +0.80(+0.80%)
Jan 17, 2012 99.61 100.03 99.15 99.27 6,714,467 +0.36(+0.37%)
Jan 13, 2012 98.55 98.91 97.92 98.91 8,024,565 -0.29(-0.30%)
Jan 12, 2012 99.18 99.31 98.51 99.20 7,018,447 +0.19(+0.19%)
Jan 11, 2012 98.81 99.14 98.62 99.01 6,138,950 -0.07(-0.07%)
Jan 10, 2012 99.48 99.58 98.99 99.08 6,622,119 +0.57(+0.58%)
Jan 09, 2012 98.53 98.71 98.09 98.51 7,383,600 +0.10(+0.11%)
Jan 06, 2012 98.84 98.84 98.09 98.40 9,400,619 -0.33(-0.34%)
Jan 05, 2012 98.35 98.87 97.66 98.74 10,894,547 -0.02(-0.02%)
Jan 04, 2012 98.30 98.82 98.07 98.75 9,572,116 +1.69(+1.74%)
Dec 30, 2011 97.54 97.62 97.06 97.07 5,944,492 -0.53(-0.55%)
Dec 29, 2011 96.80 97.73 96.76 97.60 6,443,624 +1.01(+1.05%)
Dec 28, 2011 97.71 97.76 96.49 96.59 4,859,318 -1.13(-1.16%)
Dec 27, 2011 97.57 97.98 97.50 97.72 4,869,009 +0.03(+0.03%)
Dec 23, 2011 96.95 97.73 96.79 97.69 2,866,370 +1.45(+1.51%)
Dec 21, 2011 96.23 96.29 95.35 96.24 8,385,326 +0.10(+0.11%)
Dec 20, 2011 94.88 96.29 94.85 96.13 9,866,436 +2.64(+2.83%)
Dec 19, 2011 94.52 94.78 93.24 93.49 10,014,367 -0.69(-0.73%)
Dec 16, 2011 94.88 95.11 93.91 94.17 9,739,591 -0.47(-0.50%)
Dec 15, 2011 95.27 95.39 94.46 94.64 6,603,752 +0.39(+0.41%)
Dec 14, 2011 94.86 95.19 93.93 94.25 12,631,960 -0.95(-1.00%)
Dec 13, 2011 96.32 96.78 94.84 95.20 9,743,318 -0.58(-0.61%)
Dec 12, 2011 96.32 96.36 95.10 95.78 7,897,872 -1.23(-1.26%)
Dec 09, 2011 95.97 97.27 95.92 97.01 11,301,535 +1.47(+1.53%)
Dec 08, 2011 96.79 97.03 95.31 95.54 12,045,598 -1.70(-1.74%)
Dec 07, 2011 96.44 97.64 96.05 97.24 11,331,383 +0.54(+0.56%)
Dec 06, 2011 96.36 97.26 96.13 96.70 8,864,887 +0.35(+0.36%)
Dec 05, 2011 97.00 97.07 95.76 96.35 7,888,840 +0.71(+0.74%)
Dec 02, 2011 96.56 96.71 95.59 95.64 7,013,706 -0.06(-0.06%)
Dec 01, 2011 95.60 96.03 95.32 95.70 6,825,890 -0.05(-0.05%)
Nov 30, 2011 94.33 95.90 94.33 95.74 14,509,247 +3.69(+4.01%)
Nov 29, 2011 91.86 92.55 91.70 92.06 6,675,188 +0.37(+0.40%)
Nov 28, 2011 91.43 91.99 91.06 91.69 8,367,822 +2.36(+2.64%)
Nov 25, 2011 89.44 90.38 89.33 89.33 4,433,948 -0.15(-0.17%)
Nov 23, 2011 90.61 90.72 89.48 89.48 10,035,253 -1.92(-2.10%)
Nov 22, 2011 91.59 92.03 90.92 91.40 10,540,542 -0.33(-0.36%)
Nov 21, 2011 92.49 92.66 91.04 91.74 23,630,556 -2.05(-2.18%)
Nov 18, 2011 93.97 94.24 93.43 93.78 10,428,702 -0.08(-0.08%)
Nov 17, 2011 94.84 95.20 93.04 93.86 13,788,912 -1.01(-1.07%)
Nov 16, 2011 95.49 96.50 94.72 94.88 8,958,729 -1.41(-1.46%)
Nov 15, 2011 95.89 96.85 95.54 96.29 8,119,015 +0.13(+0.13%)
Nov 14, 2011 96.65 96.84 95.74 96.16 9,263,273 -0.65(-0.67%)
Nov 11, 2011 95.78 96.95 95.77 96.81 9,115,095 +2.10(+2.22%)
Nov 10, 2011 94.76 95.23 93.90 94.71 12,503,532 +0.96(+1.02%)
Nov 09, 2011 95.06 95.33 93.39 93.75 15,180,449 -3.11(-3.21%)
Nov 08, 2011 96.40 96.99 95.51 96.86 9,268,318 +0.91(+0.95%)
Nov 07, 2011 95.21 95.99 94.44 95.95 10,914,354 +0.68(+0.71%)
Nov 04, 2011 95.11 95.34 94.19 95.27 8,816,129 -0.47(-0.49%)
Nov 03, 2011 94.98 95.92 94.13 95.74 15,073,308 +1.64(+1.74%)
Nov 02, 2011 93.84 94.41 93.34 94.10 9,546,089 +1.39(+1.50%)
Nov 01, 2011 93.12 93.73 92.43 92.71 18,981,322 -2.36(-2.48%)
Oct 31, 2011 96.19 96.33 95.01 95.07 16,790,144 -2.15(-2.21%)
Oct 28, 2011 96.85 97.38 96.68 97.22 8,372,261 +0.08(+0.08%)
Oct 27, 2011 96.45 97.65 95.95 97.14 16,135,735 +2.81(+2.98%)
Oct 26, 2011 94.30 94.52 92.95 94.33 12,474,067 +1.29(+1.39%)
Oct 25, 2011 94.17 94.29 92.86 93.04 11,805,454 -1.66(-1.76%)
Oct 24, 2011 94.13 94.92 94.01 94.70 10,551,384 +0.82(+0.87%)
Oct 21, 2011 92.76 93.90 92.75 93.88 16,342,020 +2.01(+2.19%)
Oct 20, 2011 91.67 92.22 90.69 91.87 9,972,883 +0.30(+0.33%)
Oct 19, 2011 91.98 92.61 91.27 91.57 19,189,356 -0.45(-0.48%)
Oct 18, 2011 90.45 92.74 89.88 92.02 14,659,407 +1.28(+1.41%)
Oct 17, 2011 92.28 92.31 90.53 90.73 10,539,948 -1.94(-2.10%)
Oct 14, 2011 92.26 92.68 91.74 92.68 6,599,253 +1.34(+1.47%)
Oct 13, 2011 91.23 91.62 90.53 91.34 6,896,568 -0.26(-0.29%)
Oct 12, 2011 91.43 92.50 91.14 91.60 9,861,549 +0.78(+0.86%)
Oct 11, 2011 90.51 91.09 90.44 90.82 9,835,663 -0.16(-0.18%)
Oct 10, 2011 89.70 91.00 89.69 90.98 9,007,155 +2.54(+2.87%)
Oct 07, 2011 89.12 89.39 87.93 88.44 12,581,212 -0.06(-0.06%)
Oct 06, 2011 87.54 88.59 87.50 88.49 10,713,342 +1.44(+1.66%)
Oct 05, 2011 85.91 87.16 85.44 87.05 12,511,883 +1.24(+1.45%)
Oct 04, 2011 83.71 86.10 82.72 85.81 22,691,258 +1.08(+1.28%)
Oct 03, 2011 86.42 87.32 84.68 84.73 16,970,720 -2.05(-2.36%)
Sep 30, 2011 87.47 88.55 86.73 86.77 12,987,959 -1.95(-2.20%)
Sep 29, 2011 89.12 89.62 87.17 88.73 16,585,233 +1.23(+1.41%)
Sep 28, 2011 89.30 89.98 87.42 87.49 14,135,212 -1.50(-1.68%)
Sep 27, 2011 89.55 90.37 88.49 88.99 17,015,014 +1.17(+1.33%)
Sep 26, 2011 86.36 87.89 85.62 87.82 14,406,065 +2.22(+2.60%)
Sep 23, 2011 84.79 85.93 84.54 85.59 15,136,242 +0.30(+0.35%)
Sep 22, 2011 85.99 86.35 84.22 85.29 24,784,914 -3.09(-3.50%)
Sep 21, 2011 90.76 91.00 88.33 88.38 18,745,104 -2.33(-2.57%)
Sep 20, 2011 91.02 91.82 90.40 90.72 10,130,948 +0.13(+0.14%)
Sep 19, 2011 90.10 90.99 89.45 90.59 12,196,491 -0.91(-0.99%)
Sep 16, 2011 91.30 91.71 90.66 91.50 15,481,075 +0.48(+0.53%)
Sep 15, 2011 90.36 91.08 89.88 91.02 12,108,830 +1.48(+1.65%)
Sep 14, 2011 88.81 90.68 87.52 89.54 18,369,836 +1.18(+1.33%)
Sep 13, 2011 88.17 88.72 87.48 88.36 13,576,671 +0.33(+0.37%)
Sep 12, 2011 86.33 88.06 86.15 88.03 12,629,870 +0.55(+0.63%)
Sep 09, 2011 88.93 88.98 87.00 87.48 14,910,889 -2.43(-2.70%)
Sep 08, 2011 90.32 91.35 89.80 89.91 9,757,380 -0.85(-0.94%)
Sep 07, 2011 89.81 90.83 89.54 90.76 9,127,425 +2.17(+2.45%)
Sep 06, 2011 87.15 88.79 86.97 88.59 13,659,168 -0.85(-0.95%)
Sep 02, 2011 89.81 90.24 89.18 89.44 11,835,206 -2.06(-2.25%)
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.