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 (%)
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%)
Jun 01, 2012 99.96 100.20 98.97 99.05 14,436,070 -2.20(-2.17%)
May 31, 2012 101.51 102.10 100.69 101.25 9,424,561 -0.24(-0.23%)
May 30, 2012 101.93 101.99 101.28 101.49 8,398,505 -1.32(-1.28%)
May 29, 2012 102.50 103.07 102.23 102.80 8,341,871 +1.10(+1.08%)
May 25, 2012 102.26 102.39 101.47 101.71 8,216,468 -0.70(-0.69%)
May 24, 2012 102.25 102.44 101.46 102.41 8,604,666 +0.34(+0.33%)
May 23, 2012 101.45 102.15 100.53 102.08 10,497,851 -0.10(-0.10%)
May 22, 2012 102.23 102.71 101.65 102.17 10,817,683 +0.02(+0.02%)
May 21, 2012 101.24 102.16 101.04 102.16 6,578,502 +1.23(+1.22%)
May 18, 2012 101.93 102.03 100.75 100.93 13,278,235 -1.03(-1.01%)
May 17, 2012 103.30 103.34 101.94 101.96 10,977,322 -1.32(-1.28%)
May 16, 2012 103.77 104.25 103.24 103.28 7,382,835 -0.11(-0.10%)
May 15, 2012 103.80 104.43 103.19 103.39 8,201,488 -0.52(-0.50%)
May 14, 2012 104.10 104.52 103.62 103.91 7,393,602 -1.01(-0.96%)
May 11, 2012 104.61 105.72 104.55 104.92 4,488,360 -0.21(-0.20%)
May 10, 2012 105.43 105.82 104.94 105.13 6,505,900 +0.08(+0.08%)
May 09, 2012 104.77 105.69 104.26 105.05 14,568,122 -0.61(-0.57%)
May 08, 2012 105.73 105.86 104.69 105.65 9,945,112 -0.62(-0.59%)
May 07, 2012 106.00 106.61 105.95 106.28 4,936,341 -0.20(-0.19%)
May 04, 2012 107.33 107.49 106.38 106.48 7,256,642 -1.41(-1.31%)
May 03, 2012 108.38 108.52 107.63 107.89 6,161,350 -0.48(-0.45%)
May 02, 2012 108.08 108.46 107.76 108.37 4,576,614 -0.11(-0.10%)
May 01, 2012 107.92 108.98 107.55 108.48 6,669,695 +0.60(+0.55%)
Apr 30, 2012 107.89 108.06 107.62 107.88 4,484,369 -0.16(-0.15%)
Apr 27, 2012 108.12 108.38 107.76 108.04 4,307,094 +0.12(+0.11%)
Apr 26, 2012 106.86 108.07 106.81 107.92 5,561,860 +0.99(+0.93%)
Apr 25, 2012 106.81 107.08 106.50 106.93 8,970,153 +0.75(+0.71%)
Apr 24, 2012 105.81 106.59 105.80 106.18 5,398,442 +0.57(+0.54%)
Apr 23, 2012 105.37 105.65 104.90 105.60 6,328,523 -0.79(-0.74%)
Apr 20, 2012 106.37 106.84 106.32 106.39 6,955,894 +0.36(+0.34%)
Apr 19, 2012 106.59 106.95 105.44 106.03 10,943,195 -0.50(-0.47%)
Apr 18, 2012 106.63 107.06 106.47 106.53 6,178,381 -0.65(-0.60%)
Apr 17, 2012 106.27 107.33 106.25 107.17 7,686,200 +1.53(+1.45%)
Apr 16, 2012 105.78 106.16 105.32 105.64 9,166,785 +0.55(+0.52%)
Apr 13, 2012 105.85 105.88 104.99 105.10 10,784,594 -1.08(-1.02%)
Apr 12, 2012 104.87 106.23 104.80 106.18 8,753,160 +1.53(+1.46%)
Apr 11, 2012 104.91 105.01 104.56 104.65 6,845,708 +0.69(+0.66%)
Apr 10, 2012 105.48 105.64 103.89 103.96 15,776,108 -1.72(-1.63%)
Apr 09, 2012 105.55 106.07 105.46 105.69 6,548,726 -1.04(-0.97%)
Apr 05, 2012 106.49 106.99 106.35 106.72 5,106,188 -0.10(-0.09%)
Apr 04, 2012 106.95 107.03 106.36 106.83 12,684,652 -0.95(-0.88%)
Apr 03, 2012 108.17 108.37 107.27 107.77 7,450,917 -0.52(-0.48%)
Apr 02, 2012 107.68 108.60 107.41 108.29 10,609,226 +0.41(+0.38%)
Mar 30, 2012 107.81 108.02 107.37 107.88 5,154,082 +0.55(+0.51%)
Mar 29, 2012 106.63 107.42 106.44 107.33 5,481,816 +0.12(+0.11%)
Mar 28, 2012 107.82 107.93 106.74 107.21 6,467,419 -0.56(-0.52%)
Mar 27, 2012 108.22 108.33 107.75 107.77 7,058,279 -0.34(-0.32%)
Mar 26, 2012 107.54 108.16 107.50 108.12 6,098,209 +1.22(+1.14%)
Mar 23, 2012 106.59 106.99 106.17 106.90 5,344,765 +0.35(+0.33%)
Mar 22, 2012 106.60 106.86 106.29 106.55 8,537,362 -0.67(-0.63%)
Mar 21, 2012 107.66 107.72 107.07 107.22 6,147,571 -0.32(-0.30%)
Mar 20, 2012 107.52 107.80 107.16 107.53 6,601,903 -0.56(-0.52%)
Mar 19, 2012 107.97 108.37 107.86 108.10 5,404,678 +0.02(+0.02%)
Mar 16, 2012 108.48 108.54 108.06 108.08 6,168,469 -0.30(-0.27%)
Mar 15, 2012 108.05 108.44 107.77 108.38 6,984,537 +0.43(+0.40%)
Mar 14, 2012 107.87 108.18 107.73 107.94 6,260,814 +0.16(+0.15%)
Mar 13, 2012 106.45 107.85 106.28 107.78 10,628,454 +1.82(+1.71%)
Mar 12, 2012 105.73 106.13 105.67 105.96 6,349,298 +0.25(+0.24%)
Mar 09, 2012 105.77 106.07 105.54 105.71 7,637,499 +0.19(+0.18%)
Mar 08, 2012 105.44 105.81 105.23 105.52 5,396,376 +0.57(+0.54%)
Mar 07, 2012 104.47 105.14 104.33 104.96 7,008,086 +0.64(+0.61%)
Mar 06, 2012 104.71 105.96 104.10 104.32 17,604,132 -1.61(-1.52%)
Mar 05, 2012 105.93 106.07 105.29 105.93 6,458,514 -0.11(-0.10%)
Mar 02, 2012 106.03 106.23 105.65 106.04 4,667,189 -0.02(-0.02%)
Mar 01, 2012 106.08 106.54 105.78 106.05 8,166,134 +0.23(+0.22%)
Feb 29, 2012 106.42 106.71 105.66 105.82 9,436,959 -0.47(-0.44%)
Feb 28, 2012 106.11 106.43 105.86 106.29 6,037,277 +0.16(+0.15%)
Feb 27, 2012 105.53 106.44 105.23 106.13 7,044,323 +0.03(+0.03%)
Feb 24, 2012 106.22 106.32 105.79 106.09 4,605,790 +0.03(+0.03%)
Feb 23, 2012 105.70 106.15 105.22 106.06 15,745,903 +0.36(+0.34%)
Feb 22, 2012 105.78 106.00 105.46 105.70 7,442,867 -0.17(-0.16%)
Feb 21, 2012 106.09 106.20 105.55 105.87 8,047,015 +0.10(+0.09%)
Feb 17, 2012 105.84 105.91 105.47 105.78 7,047,139 +0.13(+0.12%)
Feb 16, 2012 104.75 105.73 104.73 105.64 10,627,871 +0.99(+0.95%)
Feb 15, 2012 105.59 105.62 104.42 104.65 11,692,529 -0.66(-0.62%)
Feb 14, 2012 105.08 105.33 104.59 105.31 6,852,052 +0.06(+0.06%)
Feb 13, 2012 105.33 105.40 104.83 105.25 5,685,708 +0.61(+0.58%)
Feb 10, 2012 104.57 104.70 104.20 104.65 7,801,159 -0.75(-0.71%)
Feb 09, 2012 105.55 105.69 105.02 105.39 6,595,007 +0.04(+0.04%)
Feb 08, 2012 105.28 105.42 104.79 105.35 5,967,362 +0.16(+0.16%)
Feb 07, 2012 104.73 105.39 104.40 105.19 7,011,344 +0.32(+0.30%)
Feb 06, 2012 104.63 104.92 104.51 104.87 4,704,096 -0.20(-0.19%)
Feb 03, 2012 104.80 105.17 104.63 105.07 10,573,701 +1.25(+1.21%)
Feb 02, 2012 103.97 104.08 103.52 103.82 5,536,240 -0.06(-0.05%)
Feb 01, 2012 104.01 104.43 103.76 103.88 12,084,196 +0.69(+0.67%)
Jan 31, 2012 103.85 103.89 102.62 103.19 7,272,682 -0.13(-0.13%)
Jan 30, 2012 102.63 103.39 102.31 103.32 7,200,985 -0.18(-0.17%)
Jan 27, 2012 103.52 103.75 103.14 103.50 7,497,347 -0.50(-0.48%)
Jan 26, 2012 104.65 104.88 103.67 104.00 7,211,019 -0.16(-0.15%)
Jan 25, 2012 103.18 104.38 102.70 104.16 11,779,326 +0.67(+0.65%)
Jan 24, 2012 103.21 103.58 103.03 103.48 5,862,066 -0.31(-0.30%)
Jan 23, 2012 103.86 104.25 103.44 103.80 6,313,009 -0.12(-0.12%)
Jan 20, 2012 103.16 103.92 103.09 103.92 8,549,798 +0.65(+0.63%)
Jan 19, 2012 103.12 103.28 102.74 103.27 9,890,297 +0.45(+0.44%)
Jan 18, 2012 101.93 102.91 101.83 102.82 7,908,286 +0.82(+0.80%)
Jan 17, 2012 102.35 102.78 101.87 102.00 6,534,797 +0.38(+0.37%)
Jan 13, 2012 101.26 101.62 100.61 101.62 7,809,839 -0.30(-0.30%)
Jan 12, 2012 101.90 102.04 101.22 101.93 6,830,643 +0.20(+0.19%)
Jan 11, 2012 101.53 101.86 101.33 101.73 5,974,680 -0.07(-0.07%)
Jan 10, 2012 102.22 102.31 101.72 101.81 6,444,920 +0.59(+0.58%)
Jan 09, 2012 101.24 101.42 100.79 101.22 7,186,025 +0.11(+0.10%)
Jan 06, 2012 101.56 101.56 100.79 101.11 9,149,071 -0.34(-0.34%)
Jan 05, 2012 101.05 101.59 100.34 101.45 10,603,023 -0.02(-0.02%)
Jan 04, 2012 101.00 101.53 100.77 101.47 9,315,979 +1.74(+1.74%)
Dec 30, 2011 100.22 100.30 99.73 99.73 5,785,425 -0.55(-0.55%)
Dec 29, 2011 99.46 100.41 99.42 100.28 6,271,201 +1.04(+1.05%)
Dec 28, 2011 100.40 100.45 99.15 99.24 4,729,289 -1.16(-1.16%)
Dec 27, 2011 100.25 100.68 100.19 100.41 4,738,721 +0.03(+0.03%)
Dec 23, 2011 99.61 100.41 99.45 100.37 2,789,670 +1.49(+1.51%)
Dec 21, 2011 98.88 98.93 97.97 98.88 8,160,946 +0.11(+0.11%)
Dec 20, 2011 97.49 98.94 97.46 98.78 9,602,423 +2.72(+2.83%)
Dec 19, 2011 97.12 97.39 95.81 96.06 9,746,396 -0.70(-0.73%)
Dec 16, 2011 97.48 97.73 96.49 96.76 9,478,973 -0.48(-0.50%)
Dec 15, 2011 97.88 98.02 97.06 97.25 6,427,044 +0.40(+0.41%)
Dec 14, 2011 97.47 97.80 96.51 96.85 12,293,945 -0.97(-1.00%)
Dec 13, 2011 98.97 99.44 97.44 97.82 9,482,600 -0.60(-0.61%)
Dec 12, 2011 98.97 99.01 97.71 98.42 7,686,536 -1.26(-1.26%)
Dec 09, 2011 98.61 99.95 98.55 99.68 10,999,121 +1.51(+1.53%)
Dec 08, 2011 99.45 99.70 97.93 98.17 11,723,274 -1.74(-1.74%)
Dec 07, 2011 99.09 100.32 98.70 99.91 11,028,170 +0.56(+0.56%)
Dec 06, 2011 99.01 99.93 98.78 99.36 8,627,675 +0.36(+0.36%)
Dec 05, 2011 99.67 99.73 98.39 99.00 7,677,745 +0.73(+0.74%)
Dec 02, 2011 99.22 99.37 98.22 98.27 6,826,028 -0.06(-0.06%)
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.