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 (%)
Oct 31, 2013 127.69 128.15 127.27 127.42 9,636,347 -0.48(-0.37%)
Oct 30, 2013 128.60 128.72 127.49 127.90 7,418,614 -0.52(-0.40%)
Oct 29, 2013 127.77 128.41 127.69 128.41 7,042,171 +0.93(+0.73%)
Oct 28, 2013 127.35 127.72 127.18 127.49 6,052,651 -0.06(-0.05%)
Oct 25, 2013 127.11 127.55 127.01 127.55 5,565,508 +0.53(+0.42%)
Oct 24, 2013 126.52 127.14 126.45 127.02 6,295,955 +0.80(+0.64%)
Oct 23, 2013 126.21 126.39 125.81 126.22 6,615,200 -0.35(-0.28%)
Oct 22, 2013 126.39 127.07 126.22 126.57 9,140,724 +0.59(+0.47%)
Oct 21, 2013 125.86 126.17 125.77 125.98 4,368,843 -0.06(-0.05%)
Oct 18, 2013 126.08 126.20 125.46 126.03 9,402,661 +0.24(+0.19%)
Oct 17, 2013 124.67 125.89 124.62 125.80 12,098,347 -0.03(-0.03%)
Oct 16, 2013 124.89 125.86 124.78 125.83 10,592,691 +1.79(+1.44%)
Oct 15, 2013 125.08 125.24 124.04 124.04 9,891,091 -1.20(-0.96%)
Oct 14, 2013 123.92 125.31 123.83 125.24 7,877,602 +0.52(+0.41%)
Oct 11, 2013 123.70 124.77 123.57 124.72 9,987,405 +0.99(+0.80%)
Oct 10, 2013 122.24 123.77 122.20 123.73 15,573,393 +2.61(+2.15%)
Oct 09, 2013 121.05 121.57 120.45 121.12 13,512,232 +0.20(+0.17%)
Oct 08, 2013 122.12 122.24 120.90 120.92 12,655,412 -1.20(-0.99%)
Oct 07, 2013 122.22 122.82 122.05 122.12 7,385,579 -1.17(-0.95%)
Oct 04, 2013 122.68 123.40 122.48 123.30 8,379,156 +0.62(+0.51%)
Oct 03, 2013 123.49 123.57 122.26 122.67 12,986,775 -1.07(-0.87%)
Oct 02, 2013 123.68 123.85 123.07 123.75 10,626,927 -0.53(-0.42%)
Oct 01, 2013 123.77 124.40 123.58 124.27 10,253,106 -0.48(-0.39%)
Sep 27, 2013 124.83 124.94 124.39 124.76 8,351,204 -0.61(-0.48%)
Sep 26, 2013 125.16 125.85 124.97 125.36 6,060,607 +0.43(+0.35%)
Sep 25, 2013 125.62 125.64 124.74 124.93 8,696,408 -0.52(-0.42%)
Sep 24, 2013 126.01 126.24 125.36 125.45 5,714,803 -0.53(-0.42%)
Sep 23, 2013 126.31 126.49 125.67 125.98 10,482,043 -0.49(-0.39%)
Sep 20, 2013 127.99 128.02 126.47 126.47 11,445,312 -1.41(-1.10%)
Sep 19, 2013 128.33 128.37 127.79 127.88 9,214,964 -0.30(-0.24%)
Sep 18, 2013 126.93 128.48 126.51 128.18 11,264,942 +1.14(+0.90%)
Sep 17, 2013 126.81 127.21 126.78 127.03 5,311,714 +0.29(+0.23%)
Sep 16, 2013 127.16 127.19 126.52 126.75 8,150,689 +1.02(+0.81%)
Sep 13, 2013 125.44 125.81 125.33 125.72 5,903,771 +0.54(+0.43%)
Sep 12, 2013 125.43 125.50 124.98 125.19 6,630,382 -0.10(-0.08%)
Sep 11, 2013 124.19 125.31 124.15 125.28 8,569,760 +1.11(+0.90%)
Sep 10, 2013 123.91 124.19 123.61 124.17 7,212,468 +1.08(+0.88%)
Sep 09, 2013 122.30 123.34 122.28 123.09 5,311,966 +1.13(+0.93%)
Sep 06, 2013 122.46 122.68 120.88 121.96 11,004,232 -0.02(-0.02%)
Sep 05, 2013 122.03 122.46 121.91 121.99 7,352,040 -0.05(-0.04%)
Sep 04, 2013 121.09 122.22 120.92 122.03 5,593,515 +0.88(+0.72%)
Sep 03, 2013 121.79 122.05 120.75 121.16 6,636,284 +0.21(+0.18%)
Aug 30, 2013 121.41 121.41 120.60 120.95 7,735,263 -0.33(-0.27%)
Aug 29, 2013 121.09 121.87 120.92 121.28 5,738,544 +0.17(+0.14%)
Aug 28, 2013 120.60 121.43 120.56 121.10 5,919,690 +0.44(+0.37%)
Aug 27, 2013 121.22 121.67 120.59 120.66 13,973,990 -1.40(-1.15%)
Aug 26, 2013 122.57 122.93 122.04 122.06 7,047,777 -0.51(-0.41%)
Aug 23, 2013 122.37 122.71 121.94 122.57 11,737,276 +0.35(+0.29%)
Aug 22, 2013 121.77 122.39 121.70 122.22 5,164,259 +0.62(+0.51%)
Aug 21, 2013 122.25 122.64 121.48 121.59 11,606,404 -0.91(-0.74%)
Aug 20, 2013 122.63 123.04 122.35 122.50 4,701,564 +0.01(+0.01%)
Aug 19, 2013 122.95 123.30 122.43 122.50 5,102,576 -0.62(-0.50%)
Aug 16, 2013 123.18 123.57 122.89 123.11 8,603,509 -0.19(-0.16%)
Aug 15, 2013 124.11 124.11 123.19 123.31 12,273,357 -1.80(-1.44%)
Aug 14, 2013 125.88 126.01 124.93 125.11 7,787,112 -0.91(-0.72%)
Aug 13, 2013 126.00 126.45 125.12 126.02 5,823,940 +0.33(+0.27%)
Aug 12, 2013 125.21 125.90 125.13 125.68 4,531,112 -0.07(-0.05%)
Aug 09, 2013 126.06 126.43 125.11 125.75 5,578,139 -0.47(-0.37%)
Aug 08, 2013 126.74 126.84 125.65 126.22 6,214,560 +0.12(+0.10%)
Aug 07, 2013 125.92 126.27 125.67 126.10 5,320,462 -0.25(-0.20%)
Aug 06, 2013 126.78 126.78 125.99 126.35 4,388,629 -0.77(-0.60%)
Aug 05, 2013 127.22 127.30 126.88 127.12 3,771,143 -0.33(-0.26%)
Aug 02, 2013 126.86 127.49 126.66 127.45 4,442,973 +0.25(+0.20%)
Aug 01, 2013 127.20 127.42 127.02 127.20 5,972,048 +0.86(+0.68%)
Jul 31, 2013 126.57 127.31 126.12 126.34 14,442,554 -0.06(-0.05%)
Jul 30, 2013 126.80 126.95 126.00 126.40 5,160,723 -0.02(-0.01%)
Jul 29, 2013 126.36 126.59 126.03 126.42 3,177,201 -0.19(-0.15%)
Jul 26, 2013 126.05 126.68 125.39 126.61 4,730,537 +0.03(+0.03%)
Jul 25, 2013 126.10 126.68 125.82 126.57 6,720,150 +0.02(+0.01%)
Jul 24, 2013 126.97 127.05 126.16 126.56 4,772,001 -0.21(-0.17%)
Jul 23, 2013 126.94 127.02 126.54 126.77 4,159,140 +0.20(+0.16%)
Jul 22, 2013 126.49 126.82 126.32 126.56 3,879,993 -0.01(-0.01%)
Jul 19, 2013 126.38 126.59 126.12 126.57 5,918,825 -0.18(-0.14%)
Jul 18, 2013 126.46 127.08 126.12 126.75 8,355,871 +0.81(+0.64%)
Jul 17, 2013 126.18 126.35 125.81 125.94 7,972,393 +0.04(+0.03%)
Jul 16, 2013 126.15 126.26 125.60 125.90 4,405,328 -0.28(-0.22%)
Jul 15, 2013 126.12 126.37 125.93 126.18 3,372,201 +0.38(+0.31%)
Jul 12, 2013 126.00 126.28 125.57 125.80 7,782,053 -0.17(-0.14%)
Jul 11, 2013 125.94 126.17 125.42 125.97 7,167,422 +1.36(+1.09%)
Jul 10, 2013 124.66 125.08 124.32 124.61 7,434,238 -0.07(-0.05%)
Jul 09, 2013 124.61 124.83 124.34 124.67 6,373,031 +0.63(+0.51%)
Jul 08, 2013 123.85 124.38 123.77 124.04 6,024,398 +0.82(+0.66%)
Jul 05, 2013 122.98 123.28 121.91 123.23 6,775,587 +1.21(+0.99%)
Jul 03, 2013 121.11 122.38 120.97 122.02 3,185,346 +0.50(+0.41%)
Jul 02, 2013 121.70 122.57 121.09 121.52 5,973,058 -0.40(-0.33%)
Jul 01, 2013 122.00 122.80 121.76 121.92 5,999,993 +0.71(+0.59%)
Jun 28, 2013 121.84 122.42 121.15 121.21 8,235,726 -0.20(-0.16%)
Jun 26, 2013 121.01 121.64 120.74 121.41 7,753,255 +1.22(+1.01%)
Jun 25, 2013 120.28 120.60 119.64 120.19 9,283,816 +0.83(+0.70%)
Jun 24, 2013 119.40 120.30 119.07 119.36 17,315,946 -1.18(-0.98%)
Jun 21, 2013 120.79 120.99 119.56 120.54 13,442,385 +0.12(+0.10%)
Jun 20, 2013 122.26 122.30 120.18 120.42 17,540,974 -2.86(-2.32%)
Jun 19, 2013 124.79 125.02 123.25 123.28 11,205,941 -1.64(-1.31%)
Jun 18, 2013 123.99 125.14 123.96 124.92 5,891,927 +1.08(+0.87%)
Jun 17, 2013 123.72 124.50 123.25 123.85 8,202,322 +0.91(+0.74%)
Jun 14, 2013 123.70 124.03 122.71 122.93 5,686,780 -0.90(-0.73%)
Jun 13, 2013 122.18 124.02 121.97 123.83 7,608,086 +1.55(+1.27%)
Jun 12, 2013 124.17 124.31 122.15 122.28 8,456,175 -1.09(-0.89%)
Jun 11, 2013 123.28 124.37 122.97 123.37 8,594,047 -0.82(-0.66%)
Jun 10, 2013 124.67 124.75 124.01 124.20 6,026,820 -0.09(-0.07%)
Jun 07, 2013 123.34 124.39 122.97 124.29 9,912,741 +1.69(+1.38%)
Jun 06, 2013 121.89 122.61 121.02 122.60 18,573,378 +0.77(+0.63%)
Jun 05, 2013 123.39 123.56 121.82 121.83 11,552,390 -1.90(-1.54%)
Jun 04, 2013 124.24 124.77 123.06 123.73 9,751,068 -0.55(-0.44%)
Jun 03, 2013 123.65 124.32 123.29 124.28 13,311,809 +0.99(+0.80%)
May 31, 2013 124.53 125.44 123.13 123.29 9,105,801 -1.63(-1.31%)
May 30, 2013 124.73 125.50 124.52 124.92 10,088,342 +0.21(+0.17%)
May 29, 2013 124.86 125.05 124.04 124.71 9,689,253 -0.85(-0.68%)
May 28, 2013 125.83 126.46 125.23 125.56 11,494,486 +0.91(+0.73%)
May 24, 2013 124.16 124.70 123.81 124.66 5,558,555 +0.00(+0.00%)
May 23, 2013 123.76 125.04 123.66 124.66 12,836,312 -0.06(-0.05%)
May 22, 2013 125.42 126.59 124.31 124.71 15,673,871 -0.55(-0.44%)
May 21, 2013 125.07 125.67 124.75 125.26 7,028,282 +0.38(+0.31%)
May 20, 2013 124.88 125.30 124.70 124.88 5,471,663 -0.08(-0.07%)
May 17, 2013 124.37 125.04 124.20 124.96 6,744,394 +0.56(+0.45%)
May 16, 2013 124.55 124.93 124.22 124.39 10,042,863 -0.27(-0.22%)
May 15, 2013 123.93 124.93 123.91 124.66 7,072,212 +1.57(+1.27%)
May 13, 2013 123.01 123.22 122.79 123.10 4,707,840 -0.15(-0.12%)
May 10, 2013 123.14 123.29 122.63 123.24 5,071,485 +0.16(+0.13%)
May 09, 2013 123.13 123.51 122.71 123.08 4,837,579 -0.08(-0.07%)
May 08, 2013 122.50 123.18 122.48 123.16 5,008,831 +0.56(+0.45%)
May 07, 2013 122.21 122.62 121.94 122.61 6,571,269 +0.68(+0.56%)
May 06, 2013 121.87 122.07 121.69 121.93 3,812,143 +0.06(+0.05%)
May 03, 2013 121.79 122.20 120.73 121.87 7,271,724 +1.14(+0.95%)
May 02, 2013 120.05 120.80 119.87 120.73 5,319,675 +1.00(+0.83%)
May 01, 2013 120.40 120.61 119.60 119.73 6,584,416 -1.04(-0.86%)
Apr 30, 2013 120.66 120.85 119.99 120.78 9,885,843 +0.13(+0.11%)
Apr 29, 2013 120.11 120.89 119.87 120.65 7,516,350 +0.80(+0.67%)
Apr 26, 2013 119.58 120.07 119.56 119.85 3,973,915 +0.10(+0.08%)
Apr 25, 2013 119.65 120.29 119.42 119.75 5,098,756 +0.25(+0.21%)
Apr 24, 2013 119.96 120.12 119.45 119.50 6,083,326 -0.29(-0.24%)
Apr 23, 2013 119.24 119.86 118.44 119.78 12,788,876 +1.21(+1.02%)
Apr 22, 2013 118.62 118.78 117.69 118.58 14,353,130 +0.15(+0.12%)
Apr 19, 2013 118.08 118.49 117.79 118.43 7,388,859 -0.03(-0.03%)
Apr 18, 2013 119.21 119.23 118.13 118.46 10,142,722 -0.63(-0.53%)
Apr 17, 2013 119.58 119.62 118.62 119.09 13,183,198 -1.15(-0.96%)
Apr 16, 2013 119.93 120.27 119.43 120.24 8,546,373 +1.27(+1.06%)
Apr 15, 2013 120.68 120.71 118.90 118.98 17,374,782 -2.13(-1.76%)
Apr 12, 2013 120.75 121.14 120.50 121.11 10,676,090 +0.02(+0.01%)
Apr 11, 2013 120.62 121.30 120.46 121.09 8,548,790 +0.51(+0.42%)
Apr 10, 2013 119.93 120.81 119.91 120.58 9,738,685 +1.04(+0.87%)
Apr 09, 2013 119.20 119.91 118.93 119.55 6,730,984 +0.46(+0.38%)
Apr 08, 2013 118.29 119.09 118.12 119.09 4,736,570 +0.52(+0.44%)
Apr 05, 2013 117.65 118.73 117.54 118.57 8,955,536 -0.38(-0.32%)
Apr 04, 2013 118.61 119.11 118.39 118.94 9,215,955 +0.51(+0.43%)
Apr 03, 2013 119.33 119.52 118.27 118.43 9,389,021 -0.92(-0.77%)
Apr 02, 2013 119.03 119.54 118.95 119.35 6,951,541 +0.75(+0.63%)
Apr 01, 2013 118.56 118.91 118.29 118.60 10,568,294 +0.03(+0.02%)
Mar 28, 2013 118.32 118.75 118.19 118.58 5,326,285 +0.29(+0.25%)
Mar 27, 2013 117.78 118.38 117.55 118.28 5,060,305 -0.26(-0.22%)
Mar 26, 2013 118.05 118.55 118.01 118.54 5,977,685 +0.87(+0.74%)
Mar 25, 2013 118.39 118.58 117.17 117.67 11,769,013 -0.56(-0.48%)
Mar 22, 2013 117.75 118.27 117.73 118.23 6,162,715 +0.82(+0.70%)
Mar 21, 2013 117.60 117.98 117.08 117.41 7,446,392 -0.75(-0.64%)
Mar 20, 2013 118.20 118.44 117.98 118.16 7,260,949 +0.42(+0.35%)
Mar 19, 2013 117.92 118.18 117.08 117.74 11,395,657 +0.11(+0.09%)
Mar 18, 2013 117.38 118.22 117.25 117.64 6,754,147 -0.53(-0.45%)
Mar 15, 2013 118.17 118.22 117.82 118.17 13,280,838 -0.42(-0.35%)
Mar 14, 2013 118.16 118.60 118.12 118.58 6,571,415 +0.71(+0.60%)
Mar 13, 2013 117.86 118.08 117.57 117.87 5,293,646 +0.05(+0.04%)
Mar 12, 2013 117.74 118.07 117.52 117.83 6,331,526 +0.03(+0.03%)
Mar 11, 2013 117.28 117.79 117.18 117.79 5,359,281 +0.49(+0.42%)
Mar 08, 2013 117.46 117.52 116.86 117.30 6,962,377 +0.51(+0.43%)
Mar 07, 2013 116.67 117.00 116.60 116.80 4,521,107 +0.24(+0.21%)
Mar 06, 2013 116.61 116.74 116.27 116.55 5,491,067 +0.41(+0.35%)
Mar 05, 2013 115.61 116.42 115.61 116.14 9,758,008 +1.04(+0.90%)
Mar 04, 2013 114.53 115.13 114.32 115.11 4,435,895 +0.27(+0.23%)
Mar 01, 2013 114.15 114.97 113.56 114.84 7,974,408 +0.38(+0.33%)
Feb 28, 2013 114.69 115.30 114.38 114.46 13,958,795 -0.26(-0.23%)
Feb 27, 2013 113.21 114.94 113.13 114.72 9,075,436 +1.48(+1.31%)
Feb 26, 2013 112.89 113.39 112.59 113.24 11,319,170 -0.84(-0.74%)
Feb 22, 2013 113.61 114.10 113.31 114.08 5,096,947 +1.06(+0.94%)
Feb 21, 2013 113.13 113.32 112.65 113.02 9,210,876 -0.30(-0.27%)
Feb 20, 2013 114.23 114.47 113.32 113.32 7,321,717 -0.89(-0.78%)
Feb 19, 2013 113.88 114.37 113.84 114.21 4,832,309 +0.42(+0.37%)
Feb 15, 2013 113.83 114.00 113.22 113.79 7,493,415 -0.33(-0.29%)
Feb 14, 2013 113.73 114.20 113.63 114.12 3,736,401 -0.01(-0.01%)
Feb 13, 2013 114.42 114.53 113.83 114.13 4,151,770 -0.15(-0.13%)
Feb 12, 2013 113.90 114.41 113.83 114.28 4,287,586 +0.43(+0.38%)
Feb 11, 2013 113.92 113.97 113.59 113.84 3,116,269 -0.17(-0.15%)
Feb 08, 2013 113.72 114.26 113.72 114.02 4,379,842 +0.36(+0.32%)
Feb 07, 2013 113.90 113.94 112.86 113.66 8,134,542 -0.24(-0.21%)
Feb 06, 2013 113.32 113.99 113.32 113.89 3,816,211 +0.83(+0.73%)
Feb 04, 2013 113.26 113.40 112.90 113.07 7,995,754 -0.95(-0.84%)
Feb 01, 2013 113.66 114.15 113.45 114.02 6,418,626 +1.08(+0.96%)
Jan 31, 2013 113.22 114.42 112.86 112.94 4,822,792 -0.28(-0.25%)
Jan 30, 2013 113.61 113.72 113.15 113.22 6,735,871 -0.38(-0.34%)
Jan 29, 2013 112.96 113.73 112.96 113.61 4,837,147 +0.47(+0.42%)
Jan 28, 2013 113.30 113.32 112.85 113.13 3,882,174 +0.03(+0.02%)
Jan 25, 2013 112.92 113.12 112.64 113.11 5,470,848 +0.49(+0.43%)
Jan 24, 2013 112.27 113.00 112.25 112.62 7,706,099 +0.46(+0.41%)
Jan 23, 2013 111.94 112.30 111.90 112.16 7,837,988 +0.59(+0.53%)
Jan 22, 2013 111.08 111.60 110.91 111.58 5,569,845 +0.53(+0.48%)
Jan 18, 2013 110.82 111.10 110.50 111.05 6,033,059 +0.21(+0.19%)
Jan 17, 2013 110.46 111.13 110.34 110.83 7,633,149 +0.77(+0.70%)
Jan 16, 2013 109.84 110.20 109.78 110.07 3,918,922 -0.16(-0.14%)
Jan 15, 2013 109.58 110.37 109.53 110.22 3,633,785 +0.16(+0.14%)
Jan 14, 2013 109.88 110.16 109.67 110.07 5,267,308 +0.14(+0.13%)
Jan 11, 2013 109.72 109.99 109.51 109.92 5,524,111 +0.14(+0.13%)
Jan 10, 2013 109.50 109.81 109.03 109.78 7,358,678 +0.68(+0.62%)
Jan 09, 2013 108.85 109.32 108.85 109.10 4,777,410 +0.53(+0.49%)
Jan 08, 2013 108.78 108.93 108.31 108.57 5,233,635 -0.37(-0.34%)
Jan 07, 2013 109.09 109.12 108.65 108.94 7,499,865 -0.45(-0.41%)
Jan 04, 2013 109.09 109.50 108.92 109.39 5,833,290 +0.35(+0.32%)
Jan 03, 2013 109.05 109.38 108.78 109.04 10,619,459 -0.11(-0.10%)
Jan 02, 2013 108.79 109.22 106.55 109.15 11,809,619 +2.60(+2.44%)
Dec 31, 2012 104.98 106.72 104.89 106.55 14,459,204 +1.23(+1.17%)
Dec 28, 2012 105.93 106.44 105.23 105.32 10,506,425 -1.25(-1.17%)
Dec 27, 2012 106.84 107.01 105.54 106.56 10,181,751 -0.17(-0.16%)
Dec 26, 2012 107.13 107.28 106.46 106.74 4,881,125 -0.13(-0.12%)
Dec 24, 2012 107.13 107.23 106.87 106.87 2,447,971 -0.67(-0.62%)
Dec 21, 2012 106.94 107.72 106.75 107.54 14,088,941 -1.14(-1.05%)
Dec 20, 2012 108.17 108.75 107.93 108.68 6,778,847 +0.47(+0.43%)
Dec 19, 2012 109.07 109.09 108.20 108.21 6,749,606 -0.76(-0.70%)
Dec 18, 2012 108.26 109.12 108.02 108.97 7,915,892 +0.91(+0.84%)
Dec 17, 2012 107.42 108.13 107.41 108.07 5,555,448 +0.80(+0.75%)
Dec 14, 2012 107.46 107.71 107.11 107.27 3,816,777 -0.29(-0.27%)
Dec 13, 2012 108.14 108.30 107.34 107.56 4,711,311 -0.56(-0.52%)
Dec 12, 2012 108.51 108.80 107.98 108.12 11,706,117 +0.01(+0.01%)
Dec 11, 2012 107.88 108.62 107.85 108.12 4,917,932 +0.62(+0.58%)
Dec 10, 2012 107.37 107.71 107.36 107.50 4,175,190 +0.15(+0.14%)
Dec 07, 2012 107.14 107.39 106.75 107.35 4,893,888 +0.67(+0.63%)
Dec 06, 2012 106.35 106.73 106.15 106.68 5,060,749 +0.41(+0.38%)
Dec 05, 2012 105.84 106.75 105.39 106.27 10,658,583 +0.69(+0.66%)
Dec 04, 2012 105.76 106.19 105.50 105.58 7,059,537 -0.58(-0.55%)
Nov 30, 2012 106.28 106.45 105.90 106.16 6,102,678 -0.03(-0.03%)
Nov 29, 2012 106.26 106.52 105.68 106.19 7,491,373 +0.41(+0.39%)
Nov 28, 2012 104.58 105.87 104.01 105.78 9,065,239 +0.78(+0.75%)
Nov 27, 2012 105.41 105.79 104.86 105.00 6,017,172 -0.69(-0.65%)
Nov 26, 2012 105.36 105.68 105.09 105.68 5,663,090 -0.30(-0.28%)
Nov 23, 2012 104.99 106.00 104.98 105.99 4,100,332 +1.42(+1.36%)
Nov 21, 2012 104.16 104.62 104.07 104.57 5,628,061 +0.36(+0.34%)
Nov 20, 2012 103.88 104.34 103.43 104.21 8,605,404 +0.06(+0.06%)
Nov 19, 2012 103.33 104.18 103.23 104.14 11,705,726 +1.66(+1.62%)
Nov 16, 2012 102.20 102.62 101.52 102.48 11,459,250 +0.07(+0.07%)
Nov 15, 2012 102.46 102.85 102.00 102.41 9,387,213 -0.20(-0.20%)
Nov 14, 2012 104.30 104.48 102.37 102.62 11,616,349 -1.44(-1.39%)
Nov 13, 2012 103.96 105.19 103.90 104.06 6,628,439 -0.42(-0.40%)
Nov 12, 2012 104.60 104.88 104.20 104.48 4,605,807 +0.10(+0.09%)
Nov 09, 2012 103.92 105.09 103.86 104.38 8,053,720 -0.06(-0.06%)
Nov 08, 2012 105.41 105.81 104.44 104.44 10,328,090 -1.03(-0.97%)
Nov 07, 2012 106.93 106.93 104.97 105.46 22,852,330 -2.28(-2.12%)
Nov 06, 2012 107.07 108.22 106.78 107.75 5,402,550 +0.96(+0.90%)
Nov 05, 2012 106.45 107.00 106.17 106.78 3,322,046 +0.16(+0.15%)
Nov 02, 2012 108.16 108.20 106.46 106.62 6,301,819 -1.07(-0.99%)
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.