DJIA SPDR ETF (NY: DIA )

313.98 USD -5.55 (-1.74%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 145.01 145.53 144.84 145.32 4,346,068 +0.36(+0.25%)
Mar 27, 2013 144.35 145.09 144.06 144.96 4,129,038 -0.32(-0.22%)
Mar 26, 2013 144.67 145.29 144.63 145.28 4,877,589 +1.07(+0.74%)
Mar 25, 2013 145.09 145.32 143.60 144.21 9,603,116 -0.69(-0.48%)
Mar 22, 2013 144.31 144.94 144.28 144.90 5,028,567 +1.01(+0.70%)
Mar 21, 2013 144.12 144.59 143.49 143.89 6,076,004 -0.92(-0.64%)
Mar 20, 2013 144.86 145.15 144.59 144.81 5,924,689 +0.51(+0.35%)
Mar 19, 2013 144.51 144.83 143.48 144.30 9,298,470 +0.13(+0.09%)
Mar 18, 2013 143.85 144.88 143.70 144.17 5,511,155 -0.65(-0.45%)
Mar 15, 2013 144.82 144.89 144.39 144.82 10,836,714 -0.51(-0.35%)
Mar 14, 2013 144.81 145.35 144.76 145.33 5,362,052 +0.87(+0.60%)
Mar 13, 2013 144.44 144.71 144.09 144.46 4,319,436 +0.06(+0.04%)
Mar 12, 2013 144.29 144.70 144.03 144.40 5,166,311 +0.04(+0.03%)
Mar 11, 2013 143.73 144.36 143.61 144.36 4,372,992 +0.60(+0.42%)
Mar 08, 2013 143.95 144.02 143.21 143.76 5,681,064 +0.62(+0.43%)
Mar 07, 2013 142.98 143.39 142.90 143.14 3,689,070 +0.30(+0.21%)
Mar 06, 2013 142.91 143.07 142.49 142.84 4,480,525 +0.50(+0.35%)
Mar 05, 2013 141.69 142.68 141.69 142.34 7,962,204 +1.27(+0.90%)
Mar 04, 2013 140.36 141.10 140.10 141.07 3,619,540 +0.33(+0.23%)
Mar 01, 2013 139.89 140.90 139.17 140.74 6,506,847 +0.46(+0.33%)
Feb 28, 2013 140.56 141.31 140.18 140.28 11,389,904 -0.32(-0.23%)
Feb 27, 2013 138.74 140.87 138.64 140.60 7,405,248 +1.82(+1.31%)
Feb 26, 2013 138.35 138.96 137.98 138.78 9,236,059 -1.03(-0.74%)
Feb 22, 2013 139.24 139.83 138.86 139.81 4,158,936 +1.30(+0.94%)
Feb 21, 2013 138.65 138.88 138.06 138.51 7,515,763 -0.37(-0.27%)
Feb 20, 2013 140.00 140.28 138.88 138.88 5,974,273 -1.09(-0.78%)
Feb 19, 2013 139.56 140.16 139.52 139.97 3,943,001 +0.52(+0.37%)
Feb 15, 2013 139.51 139.71 138.75 139.45 6,114,373 -0.41(-0.29%)
Feb 14, 2013 139.38 139.96 139.26 139.86 3,048,777 -0.01(-0.01%)
Feb 13, 2013 140.23 140.36 139.50 139.87 3,387,704 -0.18(-0.13%)
Feb 12, 2013 139.59 140.21 139.51 140.05 3,498,525 +0.53(+0.38%)
Feb 11, 2013 139.62 139.68 139.21 139.52 2,542,770 -0.21(-0.15%)
Feb 08, 2013 139.37 140.03 139.37 139.73 3,573,803 +0.44(+0.32%)
Feb 07, 2013 139.59 139.64 138.32 139.29 6,637,511 -0.29(-0.21%)
Feb 06, 2013 138.88 139.70 138.88 139.58 3,113,899 +1.01(+0.73%)
Feb 04, 2013 138.81 138.98 138.36 138.57 6,524,265 -1.17(-0.84%)
Feb 01, 2013 139.29 139.89 139.04 139.74 5,237,382 +1.33(+0.96%)
Jan 31, 2013 138.76 140.22 138.32 138.41 3,935,235 -0.35(-0.25%)
Jan 30, 2013 139.23 139.37 138.67 138.76 5,496,243 -0.47(-0.34%)
Jan 29, 2013 138.44 139.38 138.44 139.23 3,946,948 +0.58(+0.42%)
Jan 28, 2013 138.85 138.88 138.30 138.65 3,167,723 +0.03(+0.02%)
Jan 25, 2013 138.39 138.63 138.04 138.62 4,464,027 +0.60(+0.43%)
Jan 24, 2013 137.59 138.49 137.57 138.02 6,287,916 +0.56(+0.41%)
Jan 23, 2013 137.19 137.63 137.14 137.46 6,395,533 +0.72(+0.53%)
Jan 22, 2013 136.13 136.77 135.92 136.74 4,544,805 +0.65(+0.48%)
Jan 18, 2013 135.81 136.16 135.42 136.09 4,922,772 +0.26(+0.19%)
Jan 17, 2013 135.37 136.19 135.23 135.83 6,228,391 +0.94(+0.70%)
Jan 16, 2013 134.62 135.05 134.54 134.89 3,197,708 -0.19(-0.14%)
Jan 15, 2013 134.29 135.26 134.24 135.08 2,965,046 +0.19(+0.14%)
Jan 14, 2013 134.66 135.00 134.40 134.89 4,297,945 +0.17(+0.13%)
Jan 11, 2013 134.46 134.80 134.21 134.72 4,507,488 +0.18(+0.13%)
Jan 10, 2013 134.20 134.58 133.62 134.54 6,004,432 +0.83(+0.62%)
Jan 09, 2013 133.40 133.98 133.40 133.71 3,898,205 +0.65(+0.49%)
Jan 08, 2013 133.32 133.50 132.74 133.06 4,270,469 -0.45(-0.34%)
Jan 07, 2013 133.69 133.73 133.16 133.51 6,119,636 -0.55(-0.41%)
Jan 04, 2013 133.70 134.20 133.49 134.06 4,759,767 +0.43(+0.32%)
Jan 03, 2013 133.64 134.05 133.31 133.63 8,665,119 -0.14(-0.10%)
Jan 02, 2013 133.33 133.86 130.58 133.77 9,636,249 +3.19(+2.44%)
Dec 31, 2012 128.66 130.79 128.54 130.58 11,798,221 +1.51(+1.17%)
Dec 28, 2012 129.82 130.45 128.97 129.07 8,572,887 -1.53(-1.17%)
Dec 27, 2012 130.94 131.14 129.34 130.60 8,307,964 -0.21(-0.16%)
Dec 26, 2012 131.29 131.48 130.47 130.81 3,982,833 -0.16(-0.12%)
Dec 24, 2012 131.29 131.42 130.97 130.97 1,997,462 -0.82(-0.62%)
Dec 21, 2012 131.06 132.02 130.83 131.79 11,496,099 -1.40(-1.05%)
Dec 20, 2012 132.57 133.28 132.27 133.19 5,531,310 +0.57(+0.43%)
Dec 19, 2012 133.67 133.70 132.60 132.62 5,507,450 -0.93(-0.70%)
Dec 18, 2012 132.68 133.73 132.38 133.55 6,459,100 +1.11(+0.84%)
Dec 17, 2012 131.65 132.52 131.63 132.44 4,533,058 +0.98(+0.75%)
Dec 14, 2012 131.70 132.00 131.26 131.46 3,114,361 -0.36(-0.27%)
Dec 13, 2012 132.53 132.72 131.55 131.82 3,844,270 -0.69(-0.52%)
Dec 12, 2012 132.98 133.34 132.33 132.51 9,551,795 +0.01(+0.01%)
Dec 11, 2012 132.21 133.12 132.18 132.50 4,012,866 +0.76(+0.58%)
Dec 10, 2012 131.59 132.01 131.57 131.74 3,406,814 +0.18(+0.14%)
Dec 07, 2012 131.30 131.61 130.82 131.56 3,993,247 +0.82(+0.63%)
Dec 06, 2012 130.34 130.80 130.09 130.74 4,129,400 +0.50(+0.38%)
Dec 05, 2012 129.71 130.82 129.16 130.24 8,697,043 +0.85(+0.66%)
Dec 04, 2012 129.61 130.14 129.30 129.39 5,760,343 -0.71(-0.55%)
Nov 30, 2012 130.25 130.46 129.78 130.10 4,979,579 -0.04(-0.03%)
Nov 29, 2012 130.23 130.54 129.51 130.14 6,112,707 +0.50(+0.39%)
Nov 28, 2012 128.17 129.75 127.47 129.64 7,396,928 +0.96(+0.75%)
Nov 27, 2012 129.18 129.65 128.51 128.68 4,909,809 -0.84(-0.65%)
Nov 26, 2012 129.12 129.52 128.79 129.52 4,620,890 -0.37(-0.28%)
Nov 23, 2012 128.67 129.91 128.66 129.89 3,345,732 +1.74(+1.36%)
Nov 21, 2012 127.65 128.22 127.54 128.15 4,592,307 +0.44(+0.34%)
Nov 20, 2012 127.31 127.87 126.76 127.71 7,021,718 +0.08(+0.06%)
Nov 19, 2012 126.63 127.68 126.51 127.63 9,551,476 +2.03(+1.62%)
Nov 16, 2012 125.25 125.77 124.42 125.60 9,350,360 +0.09(+0.07%)
Nov 15, 2012 125.57 126.05 125.01 125.51 7,659,648 -0.25(-0.20%)
Nov 14, 2012 127.82 128.04 125.46 125.76 9,478,547 -1.77(-1.39%)
Nov 13, 2012 127.41 128.92 127.33 127.53 5,408,582 -0.51(-0.40%)
Nov 12, 2012 128.19 128.54 127.70 128.04 3,758,183 +0.12(+0.09%)
Nov 09, 2012 127.36 128.79 127.28 127.92 6,571,563 -0.07(-0.05%)
Nov 08, 2012 129.18 129.68 127.99 127.99 8,427,372 -1.26(-0.97%)
Nov 07, 2012 131.05 131.05 128.65 129.25 18,646,729 -2.80(-2.12%)
Nov 06, 2012 131.22 132.63 130.87 132.05 4,408,298 +1.18(+0.90%)
Nov 05, 2012 130.46 131.13 130.11 130.87 2,710,677 +0.20(+0.15%)
Nov 02, 2012 132.56 132.61 130.47 130.67 5,142,071 -1.31(-0.99%)
Nov 01, 2012 131.02 132.44 130.97 131.98 3,807,318 +1.38(+1.06%)
Oct 31, 2012 131.35 131.59 130.23 130.60 3,939,542 -0.19(-0.15%)
Oct 26, 2012 130.68 130.79 130.79 130.79 4,182,600 +0.01(+0.01%)
Oct 25, 2012 131.19 131.35 130.09 130.78 6,313,017 +0.28(+0.21%)
Oct 24, 2012 131.00 131.25 130.34 130.50 6,097,292 -0.24(-0.18%)
Oct 23, 2012 131.60 131.63 130.53 130.74 8,961,903 -2.37(-1.78%)
Oct 19, 2012 134.80 134.80 132.81 133.11 10,437,639 -2.25(-1.66%)
Oct 18, 2012 135.26 135.77 135.00 135.36 6,304,508 -0.07(-0.05%)
Oct 17, 2012 134.95 135.46 134.85 135.43 3,815,381 +0.13(+0.10%)
Oct 16, 2012 134.65 135.36 134.57 135.30 5,454,350 +1.28(+0.96%)
Oct 15, 2012 133.34 134.19 133.06 134.02 2,642,173 +0.89(+0.67%)
Oct 12, 2012 133.26 133.83 132.75 133.13 3,271,212 +0.00(+0.00%)
Oct 11, 2012 133.91 134.10 133.08 133.13 3,669,870 -0.15(-0.11%)
Oct 10, 2012 134.40 134.45 133.07 133.28 10,138,923 -1.31(-0.97%)
Oct 09, 2012 135.42 135.74 134.55 134.59 6,034,666 -1.06(-0.78%)
Oct 08, 2012 135.40 135.86 135.32 135.65 2,404,916 -0.31(-0.23%)
Oct 05, 2012 136.09 136.44 135.48 135.96 4,560,208 +0.44(+0.32%)
Oct 04, 2012 135.15 135.71 134.96 135.52 3,912,318 +0.84(+0.62%)
Oct 03, 2012 134.75 135.11 134.10 134.68 3,316,722 +0.20(+0.15%)
Oct 02, 2012 135.11 135.38 133.94 134.48 6,269,023 -0.30(-0.22%)
Oct 01, 2012 134.62 135.69 134.53 134.78 4,855,362 +0.73(+0.54%)
Sep 28, 2012 133.92 134.48 133.36 134.05 4,565,441 -0.55(-0.41%)
Sep 27, 2012 134.44 134.94 133.85 134.60 4,975,225 +0.70(+0.52%)
Sep 26, 2012 134.37 134.51 133.74 133.90 5,447,151 -0.44(-0.33%)
Sep 25, 2012 135.53 135.90 134.28 134.34 6,292,496 -0.98(-0.72%)
Sep 24, 2012 134.92 135.73 134.88 135.32 2,706,880 -0.15(-0.11%)
Sep 21, 2012 136.21 136.24 135.40 135.47 5,318,632 -0.48(-0.35%)
Sep 20, 2012 135.20 135.98 135.00 135.95 6,947,757 +0.22(+0.16%)
Sep 19, 2012 135.85 136.24 135.55 135.73 3,080,727 +0.12(+0.09%)
Sep 18, 2012 135.15 135.79 135.15 135.61 3,375,378 +0.08(+0.06%)
Sep 17, 2012 135.57 135.88 135.24 135.53 2,606,411 -0.33(-0.24%)
Sep 14, 2012 135.62 136.48 135.41 135.86 5,193,322 +0.47(+0.35%)
Sep 13, 2012 133.27 135.71 133.21 135.39 6,975,947 +2.02(+1.51%)
Sep 12, 2012 133.46 133.65 133.08 133.37 1,953,807 +0.28(+0.21%)
Sep 11, 2012 132.60 133.45 132.59 133.09 2,824,326 +0.61(+0.46%)
Sep 10, 2012 132.77 133.16 132.42 132.48 2,296,756 -0.46(-0.35%)
Sep 07, 2012 132.89 133.09 132.57 132.94 4,828,194 +0.12(+0.09%)
Sep 06, 2012 131.16 132.83 131.16 132.82 5,559,223 +2.45(+1.88%)
Sep 05, 2012 130.37 130.83 130.04 130.37 2,828,741 +0.14(+0.11%)
Sep 04, 2012 130.74 130.80 129.63 130.23 4,106,812 -0.65(-0.50%)
Aug 31, 2012 130.64 131.40 130.04 130.88 5,447,643 +0.96(+0.74%)
Aug 30, 2012 130.38 130.39 129.65 129.92 4,120,659 -1.00(-0.76%)
Aug 29, 2012 130.87 131.28 130.63 130.92 2,400,209 -0.14(-0.11%)
Aug 27, 2012 131.42 131.57 130.95 131.06 1,806,408 -0.32(-0.24%)
Aug 24, 2012 130.21 131.56 130.06 131.38 4,202,690 +1.00(+0.77%)
Aug 23, 2012 131.26 131.29 130.20 130.38 4,159,216 -1.09(-0.83%)
Aug 22, 2012 131.57 131.80 130.94 131.47 4,496,134 -0.30(-0.23%)
Aug 21, 2012 132.57 133.02 131.57 131.77 4,094,359 -0.61(-0.46%)
Aug 20, 2012 132.19 132.47 131.99 132.38 2,266,641 -0.04(-0.03%)
Aug 17, 2012 132.49 132.52 132.15 132.42 3,754,107 -0.15(-0.11%)
Aug 16, 2012 131.77 132.75 131.50 132.57 5,340,367 +0.85(+0.65%)
Aug 15, 2012 131.51 131.99 131.44 131.72 2,834,123 +0.06(+0.05%)
Aug 14, 2012 132.05 132.16 131.32 131.66 3,421,466 +0.04(+0.03%)
Aug 13, 2012 131.74 131.90 131.02 131.62 3,986,354 -0.31(-0.23%)
Aug 10, 2012 131.15 131.95 130.79 131.93 4,411,261 +0.36(+0.27%)
Aug 09, 2012 131.50 131.87 131.11 131.57 3,355,003 +0.02(+0.02%)
Aug 08, 2012 130.94 131.84 130.89 131.55 3,003,860 +0.17(+0.13%)
Aug 07, 2012 131.32 131.89 131.29 131.38 3,584,113 +0.48(+0.37%)
Aug 06, 2012 130.94 131.61 130.88 130.90 4,572,752 +0.17(+0.13%)
Aug 03, 2012 130.06 131.07 129.88 130.73 7,769,165 +2.19(+1.70%)
Aug 02, 2012 128.66 129.29 127.51 128.54 10,915,187 -0.91(-0.70%)
Aug 01, 2012 130.47 130.50 129.18 129.45 5,769,987 -0.24(-0.19%)
Jul 31, 2012 130.25 130.53 129.69 129.69 4,783,643 -0.71(-0.54%)
Jul 30, 2012 130.31 130.99 130.12 130.40 4,235,795 -0.14(-0.11%)
Jul 27, 2012 129.02 130.89 128.98 130.54 7,464,210 +1.96(+1.52%)
Jul 26, 2012 128.17 129.03 127.93 128.58 8,073,801 +2.07(+1.64%)
Jul 25, 2012 126.60 127.04 126.00 126.51 3,872,263 +0.65(+0.52%)
Jul 24, 2012 126.93 127.01 124.94 125.86 7,077,339 -1.05(-0.83%)
Jul 23, 2012 126.02 127.18 125.53 126.91 4,646,383 -1.13(-0.88%)
Jul 20, 2012 128.35 128.66 127.81 128.04 7,436,363 -1.28(-0.99%)
Jul 19, 2012 129.27 129.71 128.81 129.32 3,844,951 +0.36(+0.28%)
Jul 18, 2012 127.49 129.15 127.43 128.96 3,099,246 +1.14(+0.89%)
Jul 17, 2012 127.53 128.15 126.29 127.82 3,326,812 +0.70(+0.55%)
Jul 16, 2012 127.25 127.51 126.75 127.12 1,991,486 -0.50(-0.39%)
Jul 13, 2012 125.92 127.71 125.86 127.62 3,941,962 +2.05(+1.63%)
Jul 12, 2012 125.21 126.16 124.77 125.57 4,412,376 -0.34(-0.27%)
Jul 11, 2012 126.43 126.49 125.19 125.91 6,839,430 -0.44(-0.35%)
Jul 10, 2012 127.96 128.14 125.91 126.35 6,730,871 -0.89(-0.70%)
Jul 09, 2012 127.42 127.50 126.71 127.24 4,503,763 -0.33(-0.26%)
Jul 06, 2012 127.79 127.81 126.87 127.57 4,341,571 -1.21(-0.94%)
Jul 05, 2012 128.62 129.41 128.30 128.78 6,635,881 -0.37(-0.29%)
Jul 03, 2012 128.37 129.23 128.24 129.15 2,717,740 +0.79(+0.62%)
Jul 02, 2012 128.62 128.77 127.69 128.36 3,836,953 -0.09(-0.07%)
Jun 29, 2012 127.75 128.57 127.44 128.45 5,844,347 +2.65(+2.11%)
Jun 28, 2012 125.02 125.86 124.25 125.80 6,460,057 -0.21(-0.17%)
Jun 27, 2012 125.40 126.23 125.32 126.01 3,717,020 +0.93(+0.74%)
Jun 26, 2012 125.03 125.51 124.25 125.08 7,551,582 +0.32(+0.26%)
Jun 25, 2012 125.06 125.09 124.32 124.76 5,922,227 -1.47(-1.16%)
Jun 22, 2012 126.13 126.48 125.78 126.23 5,298,014 +0.79(+0.63%)
Jun 21, 2012 128.15 128.34 125.34 125.44 7,702,553 -2.52(-1.97%)
Jun 20, 2012 128.12 128.49 127.11 127.96 9,212,844 -0.10(-0.08%)
Jun 19, 2012 127.73 128.71 127.51 128.06 3,869,468 +0.93(+0.73%)
Jun 18, 2012 126.80 127.54 126.65 127.13 4,568,543 -0.21(-0.16%)
Jun 15, 2012 126.77 127.48 126.64 127.34 6,268,647 +0.97(+0.77%)
Jun 14, 2012 125.12 126.94 124.95 126.37 8,162,753 +1.48(+1.19%)
Jun 13, 2012 125.34 125.94 124.48 124.89 4,686,691 -0.70(-0.56%)
Jun 12, 2012 124.40 125.66 124.04 125.59 4,923,603 +1.61(+1.30%)
Jun 11, 2012 126.38 126.49 123.85 123.98 7,231,563 -1.45(-1.16%)
Jun 08, 2012 124.12 125.43 123.86 125.43 4,434,392 +0.91(+0.73%)
Jun 07, 2012 125.17 125.43 124.26 124.52 8,806,284 +0.59(+0.48%)
Jun 06, 2012 121.99 123.99 121.95 123.93 6,137,404 +2.84(+2.35%)
Jun 05, 2012 120.64 121.32 120.52 121.09 6,604,786 +0.31(+0.25%)
Jun 04, 2012 121.09 121.28 120.19 120.78 6,369,002 -0.23(-0.19%)
Jun 01, 2012 122.13 122.42 120.91 121.01 11,815,984 -2.69(-2.17%)
May 31, 2012 124.02 124.74 123.01 123.70 7,714,043 -0.29(-0.23%)
May 30, 2012 124.53 124.61 123.74 123.99 6,874,212 -1.61(-1.28%)
May 29, 2012 125.23 125.92 124.90 125.60 6,827,857 +1.34(+1.08%)
May 25, 2012 124.93 125.10 123.97 124.26 6,725,214 -0.86(-0.69%)
May 24, 2012 124.92 125.16 123.96 125.12 7,042,955 +0.41(+0.33%)
May 23, 2012 123.95 124.80 122.82 124.71 8,592,535 -0.12(-0.10%)
May 22, 2012 124.90 125.48 124.19 124.83 8,854,319 +0.02(+0.02%)
May 21, 2012 123.69 124.81 123.44 124.81 5,384,532 +1.50(+1.22%)
May 18, 2012 124.53 124.65 123.09 123.31 10,868,291 -1.26(-1.01%)
May 17, 2012 126.21 126.25 124.55 124.57 8,984,984 -1.61(-1.28%)
May 16, 2012 126.78 127.37 126.13 126.18 6,042,882 -0.13(-0.10%)
May 15, 2012 126.82 127.59 126.07 126.31 6,712,953 -0.64(-0.50%)
May 14, 2012 127.18 127.69 126.60 126.95 6,051,695 -1.23(-0.96%)
May 11, 2012 127.80 129.16 127.73 128.18 3,673,742 -0.26(-0.20%)
May 10, 2012 128.81 129.28 128.21 128.44 5,325,107 +0.10(+0.08%)
May 09, 2012 128.00 129.12 127.38 128.34 11,924,069 -0.74(-0.57%)
May 08, 2012 129.17 129.33 127.91 129.08 8,140,116 -0.76(-0.59%)
May 07, 2012 129.50 130.25 129.45 129.84 4,040,416 -0.25(-0.19%)
May 04, 2012 131.13 131.32 129.97 130.09 5,939,592 -1.72(-1.30%)
May 03, 2012 132.41 132.58 131.50 131.81 5,043,091 -0.59(-0.45%)
May 02, 2012 132.04 132.51 131.65 132.40 3,745,978 -0.13(-0.10%)
May 01, 2012 131.85 133.14 131.40 132.53 5,459,174 +0.73(+0.55%)
Apr 30, 2012 131.81 132.02 131.49 131.80 3,670,475 -0.20(-0.15%)
Apr 27, 2012 132.09 132.41 131.66 132.00 3,525,375 +0.15(+0.11%)
Apr 26, 2012 130.56 132.03 130.49 131.85 4,552,406 +1.21(+0.93%)
Apr 25, 2012 130.50 130.83 130.11 130.64 7,342,108 +0.92(+0.71%)
Apr 24, 2012 129.27 130.23 129.26 129.72 4,418,648 +0.70(+0.54%)
Apr 23, 2012 128.74 129.08 128.16 129.02 5,179,923 -0.96(-0.74%)
Apr 20, 2012 129.96 130.53 129.90 129.98 5,693,429 +0.44(+0.34%)
Apr 19, 2012 130.23 130.67 128.82 129.54 8,957,051 -0.61(-0.47%)
Apr 18, 2012 130.27 130.80 130.08 130.15 5,057,031 -0.79(-0.60%)
Apr 17, 2012 129.83 131.13 129.81 130.94 6,291,187 +1.87(+1.45%)
Apr 16, 2012 129.23 129.70 128.68 129.07 7,503,052 +0.67(+0.52%)
Apr 13, 2012 129.32 129.36 128.27 128.40 8,827,236 -1.32(-1.02%)
Apr 12, 2012 128.12 129.79 128.04 129.72 7,164,498 +1.87(+1.46%)
Apr 11, 2012 128.17 128.29 127.74 127.85 5,603,241 +0.84(+0.66%)
Apr 10, 2012 128.87 129.07 126.92 127.01 12,912,811 -2.11(-1.63%)
Apr 09, 2012 128.96 129.59 128.84 129.12 5,360,160 -1.27(-0.97%)
Apr 05, 2012 130.10 130.71 129.93 130.39 4,179,437 -0.12(-0.09%)
Apr 04, 2012 130.66 130.77 129.95 130.51 10,382,441 -1.16(-0.88%)
Apr 03, 2012 132.15 132.40 131.05 131.67 6,098,607 -0.63(-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.