Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 97.95 98.85 97.84 98.69 5,965,268 +1.10(+1.13%)
Jun 29, 2011 97.24 97.72 96.83 97.59 7,167,154 +0.67(+0.69%)
Jun 28, 2011 96.14 96.96 96.03 96.93 5,125,878 +1.12(+1.17%)
Jun 27, 2011 95.06 96.22 94.91 95.80 5,633,226 +0.80(+0.84%)
Jun 24, 2011 95.83 95.89 94.84 95.00 8,336,827 -0.89(-0.93%)
Jun 23, 2011 95.34 95.91 94.44 95.90 11,334,020 -0.39(-0.41%)
Jun 22, 2011 96.56 97.08 96.27 96.29 5,916,411 -0.62(-0.64%)
Jun 21, 2011 96.42 97.16 96.23 96.91 5,952,561 +0.84(+0.87%)
Jun 20, 2011 95.93 96.18 95.84 96.07 7,126,252 +0.64(+0.67%)
Jun 17, 2011 95.83 96.02 95.19 95.44 9,721,543 +0.17(+0.18%)
Jun 16, 2011 94.72 95.52 94.60 95.27 9,364,007 +0.52(+0.55%)
Jun 15, 2011 95.36 95.69 94.49 94.75 26,296,484 -1.45(-1.51%)
Jun 14, 2011 95.84 96.55 95.81 96.20 6,088,948 +0.99(+1.04%)
Jun 13, 2011 95.43 95.67 94.92 95.21 6,728,991 +0.07(+0.08%)
Jun 10, 2011 96.16 96.23 95.01 95.14 9,271,491 -1.39(-1.44%)
Jun 09, 2011 96.11 96.98 95.98 96.53 5,049,370 +0.65(+0.68%)
Jun 08, 2011 95.97 96.30 95.71 95.88 8,600,319 -0.15(-0.16%)
Jun 07, 2011 96.66 96.92 96.02 96.03 4,799,388 -0.19(-0.20%)
Jun 06, 2011 96.52 96.71 96.05 96.22 5,870,424 -0.47(-0.49%)
Jun 03, 2011 96.34 97.24 96.31 96.69 7,809,342 -1.58(-1.61%)
May 24, 2011 98.68 98.80 98.20 98.27 5,323,704 -0.18(-0.18%)
May 23, 2011 98.21 98.73 98.06 98.45 7,408,774 -1.06(-1.07%)
May 20, 2011 100.03 100.15 99.28 99.51 8,648,626 -1.06(-1.05%)
May 19, 2011 100.51 100.81 99.99 100.57 5,917,745 +0.38(+0.37%)
May 18, 2011 99.54 100.31 99.28 100.19 5,691,363 +0.72(+0.72%)
May 17, 2011 99.57 99.83 98.71 99.48 31,880,018 -0.53(-0.53%)
May 16, 2011 100.08 100.76 99.86 100.00 5,521,186 -0.39(-0.39%)
May 13, 2011 101.20 101.32 99.95 100.39 8,387,967 -0.82(-0.81%)
May 12, 2011 100.39 101.35 99.92 101.21 8,382,775 +0.54(+0.54%)
May 11, 2011 101.38 101.42 100.22 100.67 9,808,095 -0.91(-0.90%)
May 10, 2011 101.19 101.75 101.07 101.58 5,251,684 +0.59(+0.59%)
May 09, 2011 100.62 101.28 100.46 100.99 6,857,294 +0.35(+0.35%)
May 06, 2011 101.01 101.57 100.29 100.64 12,397,635 +0.50(+0.50%)
May 05, 2011 100.89 101.09 99.63 100.14 14,258,900 -1.06(-1.05%)
May 04, 2011 101.75 101.83 100.83 101.20 10,370,479 -0.68(-0.66%)
May 03, 2011 101.83 102.16 101.44 101.88 9,673,172 -0.02(-0.02%)
May 02, 2011 101.87 101.94 101.72 101.89 13,203,648 -0.16(-0.16%)
Apr 29, 2011 101.67 102.11 101.65 102.05 14,333,267 +0.49(+0.49%)
Apr 28, 2011 100.87 101.65 100.86 101.56 14,790,112 +0.58(+0.58%)
Apr 27, 2011 100.33 101.12 100.16 100.97 7,159,547 +0.79(+0.79%)
Apr 26, 2011 99.46 100.33 99.35 100.19 7,825,155 +0.92(+0.92%)
Apr 25, 2011 99.37 99.40 99.00 99.27 5,572,630 -0.19(-0.19%)
Apr 21, 2011 99.33 99.48 98.98 99.46 5,054,415 +0.36(+0.36%)
Apr 20, 2011 98.77 99.25 98.64 99.10 8,423,287 +1.55(+1.59%)
Apr 19, 2011 97.20 97.63 97.02 97.55 6,261,311 +0.52(+0.53%)
Apr 18, 2011 97.10 97.14 96.16 97.03 12,591,836 -1.16(-1.18%)
Apr 15, 2011 97.94 98.37 97.59 98.18 6,657,024 +0.37(+0.38%)
Apr 14, 2011 97.21 97.95 96.81 97.81 5,445,033 +0.14(+0.14%)
Apr 13, 2011 98.17 98.20 97.30 97.67 5,369,299 +0.07(+0.07%)
Apr 12, 2011 97.97 98.11 97.37 97.60 6,477,484 -0.94(-0.95%)
Apr 11, 2011 98.66 99.05 98.32 98.54 6,861,387 -0.01(-0.01%)
Apr 08, 2011 99.06 99.11 98.07 98.55 7,633,459 -0.21(-0.21%)
Apr 07, 2011 98.86 99.03 98.12 98.76 8,213,798 -0.21(-0.21%)
Apr 06, 2011 99.00 99.12 98.67 98.97 5,329,122 +0.41(+0.42%)
Apr 05, 2011 98.45 98.94 98.24 98.55 10,697,901 -0.09(-0.09%)
Apr 04, 2011 98.54 98.70 98.39 98.64 7,879,463 +0.24(+0.24%)
Apr 01, 2011 98.50 98.79 98.15 98.40 6,538,510 +0.35(+0.36%)
Mar 31, 2011 98.18 98.48 97.99 98.05 5,464,721 -0.15(-0.15%)
Mar 30, 2011 98.03 98.50 97.99 98.20 5,145,731 +0.56(+0.57%)
Mar 29, 2011 97.03 97.71 96.83 97.64 7,564,456 +0.60(+0.62%)
Mar 28, 2011 97.32 97.60 97.00 97.05 3,342,722 -0.16(-0.16%)
Mar 25, 2011 97.00 97.50 96.92 97.20 8,291,121 +0.40(+0.41%)
Mar 24, 2011 96.64 96.96 96.22 96.81 6,059,728 +0.66(+0.69%)
Mar 23, 2011 95.39 96.36 95.20 96.14 8,400,583 +0.57(+0.59%)
Mar 22, 2011 95.76 95.83 95.46 95.58 7,985,779 -0.12(-0.12%)
Mar 21, 2011 95.77 95.89 95.49 95.70 9,555,127 +1.43(+1.52%)
Mar 18, 2011 94.71 94.85 94.05 94.26 13,216,290 +0.46(+0.49%)
Mar 17, 2011 93.61 94.03 93.18 93.80 9,895,860 +1.22(+1.32%)
Mar 16, 2011 94.04 94.21 92.06 92.58 20,663,828 -1.81(-1.92%)
Mar 15, 2011 94.00 94.95 93.90 94.39 18,553,396 -1.13(-1.18%)
Mar 14, 2011 95.46 95.73 94.78 95.52 10,082,010 -0.45(-0.47%)
Mar 11, 2011 95.06 96.31 95.02 95.98 13,170,272 +0.55(+0.58%)
Mar 10, 2011 96.40 96.48 95.34 95.43 19,701,716 -1.82(-1.87%)
Mar 09, 2011 97.13 97.60 96.80 97.24 9,819,552 +0.02(+0.02%)
Mar 08, 2011 96.34 97.55 96.10 97.23 10,064,997 +1.02(+1.06%)
Mar 07, 2011 97.05 97.44 95.81 96.21 10,493,023 -0.61(-0.63%)
Mar 04, 2011 97.58 97.66 96.12 96.81 13,034,704 -0.71(-0.73%)
Mar 03, 2011 96.79 97.76 96.78 97.52 9,156,536 +1.52(+1.59%)
Mar 02, 2011 95.84 96.42 95.64 96.00 10,411,715 +0.06(+0.07%)
Mar 01, 2011 97.56 97.62 95.94 95.94 12,130,430 -1.42(-1.46%)
Feb 28, 2011 96.84 97.38 96.79 97.36 7,228,421 +0.81(+0.83%)
Feb 25, 2011 96.39 96.70 96.23 96.55 7,089,098 +0.57(+0.60%)
Feb 24, 2011 96.26 96.47 95.30 95.98 15,371,324 -0.34(-0.36%)
Feb 23, 2011 96.97 97.05 95.93 96.32 18,147,144 -0.83(-0.85%)
Feb 22, 2011 97.93 98.26 96.83 97.15 12,335,423 -1.36(-1.38%)
Feb 18, 2011 98.01 98.54 97.89 98.51 7,930,794 +0.35(+0.36%)
Feb 17, 2011 97.75 98.30 97.69 98.16 6,093,226 +0.22(+0.23%)
Feb 16, 2011 97.63 98.08 97.53 97.94 7,126,556 +0.54(+0.56%)
Feb 15, 2011 97.51 97.53 97.14 97.40 6,090,964 -0.33(-0.33%)
Feb 14, 2011 97.63 97.80 97.48 97.72 5,136,910 -0.03(-0.03%)
Feb 11, 2011 97.09 97.84 97.01 97.75 8,651,922 +0.38(+0.39%)
Feb 10, 2011 97.05 97.44 96.78 97.37 9,008,972 -0.09(-0.09%)
Feb 09, 2011 97.32 97.56 97.04 97.46 9,623,553 +0.11(+0.11%)
Feb 08, 2011 96.80 97.41 96.70 97.35 7,571,019 +0.63(+0.65%)
Feb 07, 2011 96.34 96.96 96.32 96.72 9,180,901 +0.53(+0.55%)
Feb 04, 2011 95.94 96.19 95.66 96.19 6,515,407 +0.25(+0.27%)
Feb 03, 2011 95.67 96.10 95.29 95.94 7,952,237 +0.22(+0.22%)
Feb 02, 2011 95.55 95.90 95.55 95.72 5,308,781 +0.01(+0.01%)
Feb 01, 2011 94.97 95.83 94.91 95.71 9,569,932 +1.19(+1.26%)
Jan 31, 2011 94.25 94.57 93.95 94.53 11,248,154 +0.46(+0.49%)
Jan 28, 2011 95.37 95.53 93.86 94.06 21,525,114 -1.29(-1.35%)
Jan 27, 2011 95.34 95.59 95.20 95.36 9,275,988 +0.02(+0.03%)
Jan 26, 2011 95.28 95.59 95.12 95.33 11,491,756 +0.10(+0.10%)
Jan 25, 2011 95.08 95.32 94.61 95.24 13,145,276 -0.06(-0.06%)
Jan 24, 2011 94.34 95.31 94.32 95.29 15,431,675 +0.88(+0.93%)
Jan 21, 2011 94.61 94.69 94.02 94.41 12,131,913 +0.27(+0.29%)
Jan 20, 2011 93.92 94.32 93.51 94.14 13,701,654 -0.03(-0.03%)
Jan 19, 2011 94.33 94.44 93.94 94.17 11,361,739 -0.06(-0.06%)
Jan 18, 2011 93.86 94.39 93.84 94.23 5,853,902 +0.43(+0.46%)
Jan 14, 2011 93.16 93.86 93.10 93.80 7,385,303 +0.39(+0.42%)
Jan 13, 2011 93.55 93.55 93.11 93.41 7,599,302 -0.16(-0.17%)
Jan 12, 2011 93.37 93.77 93.26 93.57 6,594,263 +0.68(+0.73%)
Jan 11, 2011 92.96 93.14 92.59 92.89 6,427,142 +0.28(+0.30%)
Jan 10, 2011 92.58 92.73 92.10 92.61 7,722,542 -0.29(-0.32%)
Jan 07, 2011 93.18 93.33 92.31 92.91 11,606,542 -0.17(-0.18%)
Jan 06, 2011 93.36 93.40 92.85 93.08 8,985,422 -0.21(-0.22%)
Jan 05, 2011 92.82 93.40 92.69 93.28 9,495,061 +0.32(+0.34%)
Jan 04, 2011 93.02 93.04 92.54 92.96 12,265,111 +0.18(+0.20%)
Jan 03, 2011 92.78 93.14 92.74 92.78 11,428,628 +0.62(+0.67%)
Dec 31, 2010 91.91 92.24 91.69 92.16 4,674,708 +0.14(+0.16%)
Dec 30, 2010 92.08 92.22 91.87 92.02 8,279,701 -0.16(-0.17%)
Dec 29, 2010 92.22 92.44 92.15 92.18 8,308,266 -0.11(-0.12%)
Dec 28, 2010 92.27 92.36 91.93 92.29 5,945,103 +0.20(+0.22%)
Dec 27, 2010 91.94 92.17 91.78 92.09 5,192,565 -0.15(-0.16%)
Dec 23, 2010 92.06 92.29 91.98 92.24 4,490,226 +0.12(+0.13%)
Dec 22, 2010 91.94 92.18 91.86 92.12 4,375,309 +0.22(+0.23%)
Dec 21, 2010 91.74 92.02 91.65 91.90 6,002,759 +0.45(+0.49%)
Dec 20, 2010 91.77 91.78 91.16 91.46 8,459,113 -0.16(-0.17%)
Dec 17, 2010 91.60 91.65 91.24 91.62 5,799,583 -0.23(-0.25%)
Dec 16, 2010 91.65 91.97 91.19 91.85 10,174,781 +0.28(+0.30%)
Dec 15, 2010 91.59 92.01 91.40 91.57 7,341,209 -0.10(-0.10%)
Dec 14, 2010 91.36 91.96 91.33 91.67 6,539,924 +0.41(+0.45%)
Dec 13, 2010 91.39 91.68 91.20 91.25 5,976,240 +0.16(+0.17%)
Dec 10, 2010 90.94 91.13 90.68 91.09 10,408,497 +0.29(+0.32%)
Dec 09, 2010 91.14 91.17 90.47 90.80 6,567,475 +0.02(+0.03%)
Dec 08, 2010 90.62 90.92 90.42 90.77 8,159,864 +0.13(+0.14%)
Dec 07, 2010 91.35 91.43 90.60 90.64 9,557,136 -0.01(-0.01%)
Dec 06, 2010 90.68 90.90 90.57 90.65 7,698,451 -0.16(-0.18%)
Dec 03, 2010 90.33 90.88 90.31 90.81 5,713,639 +0.16(+0.18%)
Dec 02, 2010 89.88 90.76 89.86 90.65 7,714,458 +0.85(+0.95%)
Dec 01, 2010 89.01 89.98 88.94 89.80 9,174,541 +1.99(+2.27%)
Nov 30, 2010 87.41 88.28 87.32 87.81 10,107,054 -0.38(-0.43%)
Nov 29, 2010 87.88 88.36 87.19 88.19 7,578,626 +0.01(+0.01%)
Nov 26, 2010 88.42 88.75 88.18 88.18 2,923,633 -0.96(-1.08%)
Nov 24, 2010 88.47 89.15 89.15 89.15 5,393,737 +1.16(+1.32%)
Nov 23, 2010 88.29 88.32 87.59 87.98 8,300,296 -1.14(-1.28%)
Nov 22, 2010 88.91 89.15 88.10 89.12 8,550,590 -0.15(-0.17%)
Nov 19, 2010 89.00 89.31 88.61 89.27 5,615,225 -0.11(-0.12%)
Nov 18, 2010 88.76 89.56 88.75 89.39 8,976,487 +1.36(+1.55%)
Nov 17, 2010 88.18 88.30 87.88 88.02 6,974,484 -0.05(-0.05%)
Nov 16, 2010 88.94 89.06 87.73 88.07 11,975,018 -1.45(-1.62%)
Nov 15, 2010 89.52 90.09 89.41 89.52 8,290,491 +0.13(+0.14%)
Nov 12, 2010 89.63 90.06 88.99 89.39 10,911,471 -0.73(-0.81%)
Nov 11, 2010 89.98 90.27 89.69 90.13 6,909,421 -0.52(-0.57%)
Nov 10, 2010 90.56 90.77 89.87 90.64 12,483,584 +0.03(+0.04%)
Nov 09, 2010 91.16 91.19 90.25 90.61 7,325,348 -0.42(-0.46%)
Nov 08, 2010 90.97 91.14 90.68 91.04 5,095,807 -0.26(-0.28%)
Nov 05, 2010 91.22 91.36 90.90 91.29 7,965,376 +0.09(+0.10%)
Nov 04, 2010 90.31 91.27 90.25 91.20 11,735,151 +1.70(+1.90%)
Nov 03, 2010 89.32 89.56 88.52 89.51 12,683,166 +0.33(+0.38%)
Nov 02, 2010 89.27 89.49 89.15 89.17 5,093,246 +0.45(+0.50%)
Nov 01, 2010 89.01 89.67 88.21 88.72 11,829,618 +0.01(+0.01%)
Oct 29, 2010 88.49 88.77 88.32 88.72 7,493,188 +0.17(+0.19%)
Oct 28, 2010 89.08 89.15 88.13 88.55 7,098,213 +0.46(+0.52%)
Oct 27, 2010 88.56 88.84 87.88 88.09 9,546,517 -0.95(-1.07%)
Oct 25, 2010 89.19 89.70 88.99 89.03 7,686,667 +0.28(+0.31%)
Oct 22, 2010 88.94 89.01 88.59 88.76 4,454,657 -0.14(-0.16%)
Oct 21, 2010 88.93 89.43 88.23 88.90 8,760,071 +0.36(+0.41%)
Oct 20, 2010 87.74 88.93 87.53 88.54 9,256,373 +1.00(+1.14%)
Oct 19, 2010 87.90 88.21 87.01 87.54 11,611,014 -0.93(-1.05%)
Oct 18, 2010 88.21 88.94 88.11 88.48 5,564,309 +0.26(+0.30%)
Oct 15, 2010 88.81 88.84 87.76 88.21 11,766,669 -0.31(-0.35%)
Oct 14, 2010 88.51 88.65 87.92 88.52 11,256,490 +0.01(+0.01%)
Oct 13, 2010 88.33 88.98 88.20 88.52 8,684,314 +0.64(+0.73%)
Oct 12, 2010 87.62 88.17 87.04 87.88 6,741,953 +0.00(+0.00%)
Oct 11, 2010 87.90 87.99 87.57 87.88 4,425,613 +0.08(+0.09%)
Oct 08, 2010 87.80 88.00 87.18 87.80 6,039,634 +0.45(+0.51%)
Oct 07, 2010 87.74 87.76 86.88 87.35 589 -0.14(-0.15%)
Oct 06, 2010 87.23 87.54 87.09 87.49 9,053,160 +0.29(+0.34%)
Oct 05, 2010 86.40 87.42 86.29 87.19 125 +1.46(+1.70%)
Oct 04, 2010 86.21 86.52 85.34 85.74 6,977,990 -0.60(-0.69%)
Oct 01, 2010 86.33 86.66 85.95 86.33 7,514,548 +0.33(+0.38%)
Sep 30, 2010 86.80 87.29 85.66 86.01 14,642,656 -0.32(-0.37%)
Sep 29, 2010 86.36 86.64 86.08 86.33 3,073 -0.20(-0.23%)
Sep 28, 2010 86.36 86.77 85.52 86.52 1,882 +0.29(+0.34%)
Sep 27, 2010 86.53 86.66 86.14 86.23 5,004,558 -0.30(-0.35%)
Sep 24, 2010 85.89 86.60 85.81 86.53 6,695,410 +1.51(+1.78%)
Sep 23, 2010 84.99 85.78 84.81 85.02 2,885 -0.58(-0.68%)
Sep 22, 2010 85.73 86.11 85.34 85.60 7,017,930 -0.18(-0.20%)
Sep 21, 2010 85.71 86.33 85.42 85.78 1,254 +0.08(+0.09%)
Sep 20, 2010 84.80 85.86 84.64 85.70 6,596,409 +1.16(+1.37%)
Sep 17, 2010 84.54 84.87 84.21 84.54 9,758,857 +0.10(+0.12%)
Sep 15, 2010 83.85 84.53 83.67 84.44 5,488,255 +0.40(+0.47%)
Sep 14, 2010 84.07 84.54 83.82 84.04 733 -0.18(-0.22%)
Sep 13, 2010 84.21 84.37 83.73 84.22 6,168,893 +0.71(+0.85%)
Sep 10, 2010 83.22 83.54 83.01 83.51 4,421,508 +0.42(+0.51%)
Sep 09, 2010 83.67 83.69 82.87 83.09 250 +0.22(+0.26%)
Sep 08, 2010 82.66 83.21 82.63 82.87 2,509 +0.33(+0.41%)
Sep 07, 2010 83.02 83.12 82.42 82.54 5,277,981 -0.81(-0.97%)
Sep 03, 2010 83.07 83.39 82.33 83.35 7,882,673 +1.04(+1.26%)
Sep 02, 2010 82.02 82.32 81.79 82.32 29,929 +0.38(+0.47%)
Sep 01, 2010 80.79 82.01 80.76 81.93 10,678,508 +2.10(+2.63%)
Aug 31, 2010 79.76 80.38 79.32 79.84 66,590 -0.08(-0.10%)
Aug 30, 2010 80.68 80.93 79.83 79.92 5,926,888 -1.04(-1.29%)
Aug 27, 2010 79.73 81.00 79.22 80.96 13,089,228 +1.32(+1.65%)
Aug 26, 2010 80.47 80.55 79.44 79.65 8,523 -0.54(-0.68%)
Aug 25, 2010 79.63 80.48 79.20 80.19 250 +0.17(+0.21%)
Aug 24, 2010 80.28 80.62 79.63 80.02 6,195 -1.08(-1.34%)
Aug 23, 2010 81.73 82.13 81.06 81.10 6,871,090 -0.30(-0.37%)
Aug 20, 2010 81.64 81.68 80.87 81.41 10,725,764 -0.73(-0.89%)
Aug 19, 2010 82.95 83.14 81.73 82.14 1,388 -1.20(-1.44%)
Aug 18, 2010 83.10 83.77 82.63 83.34 72,023 +0.19(+0.23%)
Aug 17, 2010 82.88 83.78 82.63 83.15 2,387 +0.84(+1.02%)
Aug 16, 2010 81.94 82.56 81.60 82.32 7,301,072 -0.06(-0.07%)
Aug 13, 2010 82.37 82.73 82.17 82.37 8,134,896 -0.08(-0.10%)
Aug 12, 2010 81.97 82.79 81.92 82.45 18,257,860 -0.54(-0.65%)
Aug 11, 2010 83.84 83.85 82.82 82.99 45,429 -1.79(-2.12%)
Aug 10, 2010 84.79 85.42 84.22 84.79 125 -0.59(-0.69%)
Aug 09, 2010 85.28 85.58 84.99 85.38 4,671,772 +0.34(+0.40%)
Aug 06, 2010 85.03 85.07 83.93 85.03 9,441,418 -0.15(-0.18%)
Aug 05, 2010 84.83 85.19 84.67 85.19 250 -0.06(-0.07%)
Aug 04, 2010 85.00 85.40 84.79 85.25 20,012 +0.45(+0.54%)
Aug 03, 2010 84.87 85.15 84.53 84.79 6,825,451 -0.27(-0.32%)
Aug 02, 2010 84.55 85.27 84.39 85.07 8,597,484 +1.62(+1.94%)
Jul 30, 2010 83.38 83.79 82.52 83.45 14,687,127 +0.02(+0.03%)
Jul 29, 2010 84.21 84.43 82.83 83.42 127 -0.33(-0.40%)
Jul 28, 2010 83.88 84.13 83.44 83.76 32,661 -0.28(-0.33%)
Jul 27, 2010 84.28 84.36 83.69 84.04 439 +0.14(+0.17%)
Jul 26, 2010 83.22 83.95 83.06 83.89 11,338,192 +0.79(+0.95%)
Jul 23, 2010 82.18 83.29 82.03 83.11 16,792,792 +0.81(+0.99%)
Jul 22, 2010 81.50 82.66 81.47 82.29 17,717 +1.61(+2.00%)
Jul 21, 2010 81.83 81.85 80.28 80.68 13,566,092 -0.88(-1.07%)
Jul 20, 2010 79.78 81.61 79.73 81.56 1,040 +0.57(+0.70%)
Jul 19, 2010 80.83 81.22 80.31 80.99 9,115,475 +0.49(+0.60%)
Jul 16, 2010 80.51 82.18 80.36 80.51 15,331,647 -1.63(-1.98%)
Jul 15, 2010 82.67 82.79 81.69 82.13 14,423,181 -0.56(-0.67%)
Jul 14, 2010 82.52 82.96 82.19 82.69 9,943 +0.02(+0.02%)
Jul 13, 2010 82.27 83.03 82.23 82.67 10,249 +1.18(+1.45%)
Jul 12, 2010 81.18 81.54 80.94 81.50 8,288,697 +0.11(+0.14%)
Jul 09, 2010 81.38 81.40 80.72 81.38 9,258,164 +0.48(+0.59%)
Jul 08, 2010 80.42 80.91 80.02 80.91 11,448 +0.97(+1.22%)
Jul 07, 2010 77.74 80.00 77.71 79.93 15,375,666 +2.26(+2.91%)
Jul 06, 2010 78.10 78.60 77.00 77.67 8,023 +0.46(+0.60%)
Jul 02, 2010 77.21 77.90 76.65 77.21 14,187,128 -0.37(-0.48%)
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.