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 (%)
Jun 30, 2017 190.98 191.73 190.82 191.06 2,473,865 +0.56(+0.30%)
Jun 29, 2017 192.21 192.23 189.68 190.50 4,873,992 -1.46(-0.76%)
Jun 28, 2017 190.78 192.20 191.36 191.96 5,238,605 +1.17(+0.62%)
Jun 27, 2017 191.48 191.86 190.73 190.78 2,211,486 -0.84(-0.44%)
Jun 26, 2017 192.00 192.42 191.32 191.62 2,165,646 +0.12(+0.06%)
Jun 23, 2017 191.24 191.70 190.90 191.51 1,503,173 +0.01(+0.00%)
Jun 22, 2017 191.81 192.00 191.44 191.50 3,010,180 -0.14(-0.07%)
Jun 21, 2017 192.32 192.34 191.42 191.64 2,376,557 -0.46(-0.24%)
Jun 20, 2017 192.54 192.70 192.07 192.10 1,966,692 -0.47(-0.24%)
Jun 19, 2017 192.06 192.65 191.81 192.56 2,347,499 +1.22(+0.64%)
Jun 16, 2017 191.14 191.36 190.68 191.35 2,647,336 +0.24(+0.12%)
Jun 15, 2017 190.39 191.21 190.27 191.11 2,875,558 -0.13(-0.07%)
Jun 14, 2017 191.19 191.39 190.47 191.24 6,062,319 +0.42(+0.22%)
Jun 13, 2017 190.31 190.84 190.27 190.82 2,713,606 +0.87(+0.46%)
Jun 12, 2017 190.01 190.30 189.49 189.96 4,117,357 -0.24(-0.13%)
Jun 09, 2017 189.73 190.56 189.23 190.20 4,775,756 +0.72(+0.38%)
Jun 08, 2017 189.26 190.22 189.05 189.47 2,270,225 +0.12(+0.07%)
Jun 07, 2017 189.32 189.53 188.83 189.35 1,728,527 +0.31(+0.17%)
Jun 06, 2017 189.00 189.40 188.86 189.03 2,342,542 -0.44(-0.23%)
Jun 05, 2017 189.47 189.78 189.28 189.47 2,150,205 -0.04(-0.02%)
Jun 02, 2017 189.11 189.79 188.95 189.52 2,587,417 +0.46(+0.24%)
Jun 01, 2017 188.05 189.06 187.73 189.06 2,043,450 +1.25(+0.67%)
May 31, 2017 188.18 188.18 187.20 187.81 1,763,911 -0.19(-0.10%)
May 30, 2017 188.00 188.28 187.78 188.00 1,191,977 -0.30(-0.16%)
May 26, 2017 188.29 188.45 188.10 188.29 1,288,293 -0.03(-0.02%)
May 25, 2017 188.28 188.63 188.08 188.33 2,457,976 +0.68(+0.36%)
May 24, 2017 187.20 187.77 186.98 187.65 3,894,623 +0.63(+0.33%)
May 23, 2017 187.00 187.23 186.64 187.02 3,866,047 +0.42(+0.23%)
May 22, 2017 186.31 186.80 186.31 186.60 2,511,138 +0.79(+0.42%)
May 19, 2017 184.90 186.30 184.75 185.81 5,470,939 +1.27(+0.69%)
May 18, 2017 183.72 185.44 183.60 184.55 7,461,488 +0.44(+0.24%)
May 17, 2017 185.58 186.00 184.02 184.11 6,410,619 -3.10(-1.66%)
May 16, 2017 187.54 187.67 186.78 187.21 1,948,609 +0.02(+0.01%)
May 15, 2017 186.72 187.37 186.72 187.20 2,039,342 +0.82(+0.44%)
May 12, 2017 186.34 186.62 186.21 186.38 1,766,828 -0.24(-0.13%)
May 11, 2017 186.49 186.77 185.56 186.62 3,468,206 -0.18(-0.10%)
May 10, 2017 186.54 187.09 186.28 186.79 1,563,576 -0.12(-0.07%)
May 09, 2017 187.38 187.54 186.56 186.92 1,760,225 -0.27(-0.14%)
May 08, 2017 186.99 187.28 186.84 187.19 2,591,717 +0.13(+0.07%)
May 05, 2017 186.43 187.06 186.15 187.05 1,877,063 +0.52(+0.28%)
May 04, 2017 186.95 186.95 185.65 186.54 2,960,753 -0.03(-0.01%)
May 03, 2017 186.78 185.89 186.56 2,050,184 +0.08(+0.04%)
May 02, 2017 186.46 186.63 186.15 186.48 1,524,735 +0.19(+0.10%)
May 01, 2017 186.80 186.80 186.10 186.29 2,115,059 -0.14(-0.08%)
Apr 28, 2017 186.93 186.93 186.34 186.44 2,168,894 -0.43(-0.23%)
Apr 27, 2017 187.02 187.05 186.42 186.87 2,188,109 +0.08(+0.04%)
Apr 26, 2017 187.09 187.64 186.76 186.78 3,211,527 -0.19(-0.10%)
Apr 25, 2017 186.32 187.24 186.22 186.97 3,905,702 +2.05(+1.11%)
Apr 24, 2017 184.88 185.15 184.61 184.92 3,610,929 +1.90(+1.04%)
Apr 21, 2017 183.25 183.45 182.59 183.02 3,403,406 -0.24(-0.13%)
Apr 20, 2017 182.06 183.72 181.90 183.26 4,348,009 +1.65(+0.91%)
Apr 19, 2017 182.87 182.91 181.43 181.61 4,047,595 -1.10(-0.60%)
Apr 18, 2017 182.96 183.36 182.12 182.71 2,802,197 -0.97(-0.53%)
Apr 17, 2017 182.57 183.76 182.51 183.68 2,537,062 +1.60(+0.88%)
Apr 13, 2017 182.94 183.47 182.07 182.08 4,046,602 -1.16(-0.63%)
Apr 12, 2017 183.80 183.80 182.95 183.23 2,437,078 -0.59(-0.32%)
Apr 11, 2017 183.72 183.90 182.58 183.82 3,941,398 -0.05(-0.03%)
Apr 10, 2017 183.97 184.70 183.48 183.88 2,688,316 +0.01(+0.00%)
Apr 07, 2017 183.70 184.48 183.43 183.87 2,928,732 -0.06(-0.03%)
Apr 06, 2017 183.93 184.68 183.47 183.93 3,576,864 +0.17(+0.09%)
Apr 05, 2017 184.94 185.89 183.67 183.76 4,613,626 -0.35(-0.19%)
Apr 04, 2017 183.55 184.21 183.36 184.11 2,867,083 +0.36(+0.19%)
Apr 03, 2017 183.99 184.09 182.53 183.75 4,978,700 -0.08(-0.04%)
Mar 31, 2017 184.17 184.36 183.80 183.83 4,691,311 -0.55(-0.30%)
Mar 30, 2017 183.80 184.65 183.66 184.38 3,198,074 +0.58(+0.32%)
Mar 29, 2017 184.00 184.03 183.48 183.81 2,607,825 -0.39(-0.21%)
Mar 28, 2017 182.71 184.48 182.56 184.20 3,970,671 +1.35(+0.74%)
Mar 27, 2017 181.91 183.09 181.58 182.84 5,117,525 -0.46(-0.25%)
Mar 24, 2017 184.04 184.33 182.64 183.31 4,548,914 -0.50(-0.27%)
Mar 23, 2017 183.56 184.69 183.45 183.81 4,309,396 -0.09(-0.05%)
Mar 22, 2017 183.49 184.04 183.08 183.89 4,375,110 +0.05(+0.03%)
Mar 21, 2017 186.50 186.58 183.75 183.84 6,949,864 -2.19(-1.18%)
Mar 20, 2017 186.07 186.44 185.81 186.03 3,713,117 -0.04(-0.02%)
Mar 17, 2017 186.67 186.67 186.05 186.08 3,225,040 -0.15(-0.08%)
Mar 16, 2017 186.88 186.88 185.88 186.23 3,394,574 -0.12(-0.07%)
Mar 15, 2017 185.69 186.65 185.58 186.35 6,451,986 +0.93(+0.50%)
Mar 14, 2017 185.46 185.73 184.93 185.43 4,985,455 -0.36(-0.19%)
Mar 13, 2017 185.95 186.14 185.47 185.78 2,543,524 -0.19(-0.10%)
Mar 10, 2017 186.45 186.46 185.27 185.97 3,378,380 +0.43(+0.23%)
Mar 09, 2017 185.61 185.92 184.83 185.54 4,979,157 +0.05(+0.03%)
Mar 08, 2017 186.35 186.38 185.33 185.49 3,566,124 -0.50(-0.27%)
Mar 07, 2017 186.03 186.43 185.82 185.99 3,077,249 -0.27(-0.15%)
Mar 06, 2017 186.07 186.52 185.86 186.26 2,837,530 -0.38(-0.21%)
Mar 03, 2017 186.78 187.01 186.20 186.65 2,911,686 +0.02(+0.01%)
Mar 02, 2017 187.79 187.79 186.59 186.63 3,751,462 -1.00(-0.54%)
Mar 01, 2017 186.66 188.14 186.62 187.63 8,823,067 +2.70(+1.46%)
Feb 28, 2017 185.05 185.22 184.66 184.93 3,170,649 -0.28(-0.15%)
Feb 27, 2017 184.71 185.28 184.60 185.21 3,861,554 +0.32(+0.17%)
Feb 24, 2017 184.13 184.91 184.12 184.89 4,165,534 +0.10(+0.05%)
Feb 23, 2017 185.00 185.08 184.25 184.79 3,567,265 +0.33(+0.18%)
Feb 22, 2017 183.82 184.53 183.74 184.46 2,533,599 +0.34(+0.18%)
Feb 21, 2017 183.67 184.33 183.54 184.12 3,460,078 +1.06(+0.58%)
Feb 17, 2017 183.06 183.06 183.06 0 -0.03(-0.02%)
Feb 16, 2017 183.16 183.31 182.54 183.10 5,175,344 +0.09(+0.05%)
Feb 15, 2017 182.13 183.11 182.04 183.01 4,111,382 +1.07(+0.59%)
Feb 14, 2017 180.95 181.95 180.85 181.94 4,044,271 +0.86(+0.48%)
Feb 13, 2017 180.30 181.32 180.30 181.08 2,964,450 +1.29(+0.72%)
Feb 10, 2017 179.39 180.01 179.19 179.78 3,248,097 +0.91(+0.51%)
Feb 09, 2017 178.08 179.22 178.04 178.88 3,925,729 +1.07(+0.60%)
Feb 08, 2017 177.80 177.97 177.49 177.81 2,581,022 -0.06(-0.03%)
Feb 07, 2017 178.14 178.51 177.73 177.87 2,936,550 +0.27(+0.15%)
Feb 06, 2017 177.38 177.97 177.16 177.60 3,124,603 -0.09(-0.05%)
Feb 03, 2017 176.98 177.86 176.86 177.69 5,477,590 +1.57(+0.89%)
Feb 02, 2017 175.72 176.44 175.60 176.12 2,976,574 -0.02(-0.01%)
Feb 01, 2017 176.58 176.82 175.76 176.14 4,132,392 +0.24(+0.14%)
Jan 31, 2017 176.22 176.37 175.19 175.90 5,218,491 -0.90(-0.51%)
Jan 30, 2017 177.20 177.26 176.01 176.80 5,319,598 -1.11(-0.62%)
Jan 27, 2017 177.97 178.12 177.75 177.91 4,033,207 -0.08(-0.04%)
Jan 26, 2017 177.88 178.21 177.72 177.99 4,504,132 +0.27(+0.15%)
Jan 25, 2017 177.36 177.84 177.13 177.72 5,501,037 +1.40(+0.79%)
Jan 24, 2017 175.39 176.66 175.24 176.32 5,869,547 +0.94(+0.54%)
Jan 23, 2017 175.46 175.68 174.73 175.38 3,661,081 -0.16(-0.09%)
Jan 20, 2017 175.16 175.76 174.97 175.54 7,892,704 +0.77(+0.44%)
Jan 19, 2017 175.43 175.55 174.25 174.77 3,440,588 -0.59(-0.34%)
Jan 18, 2017 175.48 175.61 174.79 175.36 5,231,874 -0.12(-0.07%)
Jan 17, 2017 175.65 175.98 175.04 175.49 3,758,035 -0.54(-0.31%)
Jan 13, 2017 176.03 176.03 176.03 0 -0.04(-0.02%)
Jan 12, 2017 176.19 176.21 174.99 176.07 4,362,729 -0.51(-0.29%)
Jan 11, 2017 175.97 176.80 175.54 176.59 5,879,430 +0.82(+0.47%)
Jan 10, 2017 176.05 176.65 175.59 175.76 3,410,911 -0.32(-0.18%)
Jan 09, 2017 176.37 176.53 176.07 176.08 2,598,281 -0.66(-0.38%)
Jan 06, 2017 176.05 177.03 175.56 176.75 4,879,328 +0.67(+0.38%)
Jan 05, 2017 176.25 176.53 175.31 176.07 4,655,213 -0.35(-0.20%)
Jan 04, 2017 176.08 176.61 175.94 176.43 5,442,936 +0.65(+0.37%)
Jan 03, 2017 176.21 176.38 174.95 175.78 7,527,940 +0.81(+0.46%)
Dec 30, 2016 174.97 174.97 174.97 0 -0.43(-0.24%)
Dec 29, 2016 175.40 175.87 175.08 175.40 3,407,423 -0.08(-0.05%)
Dec 28, 2016 176.75 176.79 175.41 175.48 4,309,297 -1.00(-0.57%)
Dec 27, 2016 176.44 176.77 176.41 176.48 2,642,120 +0.14(+0.08%)
Dec 23, 2016 176.34 176.34 176.34 0 +0.07(+0.04%)
Dec 22, 2016 176.38 176.44 175.92 176.27 2,540,293 -0.17(-0.10%)
Dec 21, 2016 176.68 176.83 176.42 176.44 2,846,853 -0.23(-0.13%)
Dec 20, 2016 176.44 176.83 176.35 176.67 3,455,298 +0.73(+0.41%)
Dec 19, 2016 175.67 176.21 175.59 175.94 3,080,886 +0.36(+0.21%)
Dec 16, 2016 176.03 176.26 175.35 175.58 5,043,146 -0.03(-0.02%)
Dec 15, 2016 175.50 176.51 175.33 175.61 6,821,158 +0.46(+0.26%)
Dec 14, 2016 175.88 176.64 174.68 175.15 8,433,248 -0.96(-0.55%)
Dec 13, 2016 175.87 176.55 175.59 176.11 6,058,327 +1.02(+0.58%)
Dec 12, 2016 174.88 175.37 174.74 175.10 4,288,064 +0.34(+0.20%)
Dec 09, 2016 173.65 174.78 173.59 174.75 4,968,789 +1.25(+0.72%)
Dec 08, 2016 173.11 173.97 172.74 173.50 7,953,168 +0.71(+0.41%)
Dec 07, 2016 170.14 172.98 170.09 172.80 8,175,738 +2.64(+1.55%)
Dec 06, 2016 169.86 170.23 169.61 170.16 3,018,352 +0.24(+0.14%)
Dec 05, 2016 170.15 170.41 169.62 169.92 3,308,175 +0.43(+0.25%)
Dec 02, 2016 169.64 169.70 169.22 169.49 3,137,640 -0.14(-0.08%)
Dec 01, 2016 169.58 169.86 169.34 169.63 9,414,779 +0.44(+0.26%)
Nov 30, 2016 169.70 169.94 169.14 169.19 5,398,891 +0.19(+0.11%)
Nov 29, 2016 168.69 169.21 168.56 169.01 2,561,076 +0.36(+0.21%)
Nov 28, 2016 168.78 169.02 168.41 168.64 3,570,352 -0.46(-0.27%)
Nov 25, 2016 168.92 169.14 168.82 169.10 1,750,184 +0.63(+0.37%)
Nov 23, 2016 168.48 168.48 168.48 0 +0.50(+0.30%)
Nov 22, 2016 167.88 168.18 167.44 167.97 3,116,951 +0.60(+0.36%)
Nov 21, 2016 166.96 167.43 166.72 167.37 3,388,259 +0.78(+0.47%)
Nov 18, 2016 166.98 167.03 166.47 166.59 4,931,379 -0.27(-0.16%)
Nov 17, 2016 166.68 166.89 166.37 166.86 4,776,112 +0.28(+0.17%)
Nov 16, 2016 166.41 166.76 166.19 166.58 3,922,331 -0.32(-0.19%)
Nov 15, 2016 166.39 166.91 165.84 166.90 4,253,014 +0.50(+0.30%)
Nov 14, 2016 166.70 166.94 165.90 166.40 5,440,637 +0.26(+0.16%)
Nov 11, 2016 165.67 166.27 165.20 166.13 5,676,576 +0.30(+0.18%)
Nov 10, 2016 164.69 166.44 164.26 165.83 9,914,095 +1.91(+1.17%)
Nov 09, 2016 160.37 164.44 160.21 163.92 9,474,752 +2.27(+1.41%)
Nov 08, 2016 160.61 162.23 160.45 161.65 3,894,208 +0.90(+0.56%)
Nov 07, 2016 159.70 160.83 159.59 160.75 3,852,068 +3.22(+2.04%)
Nov 04, 2016 157.88 158.38 157.47 157.53 4,920,711 -0.35(-0.22%)
Nov 03, 2016 158.40 158.57 157.64 157.88 2,231,348 -0.21(-0.13%)
Nov 02, 2016 158.37 158.85 157.83 158.09 4,021,194 -0.68(-0.43%)
Nov 01, 2016 160.01 160.01 157.91 158.77 4,109,241 -0.93(-0.58%)
Oct 31, 2016 160.06 160.16 159.59 159.70 1,605,388 -0.17(-0.10%)
Oct 28, 2016 160.27 160.71 159.26 159.87 4,227,642 -0.15(-0.09%)
Oct 27, 2016 160.69 160.74 159.75 160.01 2,291,043 -0.21(-0.13%)
Oct 26, 2016 159.19 160.53 158.97 160.23 6,097,549 +0.26(+0.16%)
Oct 25, 2016 160.27 160.58 159.77 159.97 3,801,617 -0.42(-0.26%)
Oct 24, 2016 160.75 160.87 160.12 160.39 2,160,249 +0.65(+0.41%)
Oct 21, 2016 159.19 159.94 158.89 159.74 6,361,546 -0.12(-0.08%)
Oct 20, 2016 160.02 160.67 159.58 159.87 2,679,578 -0.41(-0.25%)
Oct 19, 2016 160.14 160.63 159.89 160.27 1,707,128 +0.56(+0.35%)
Oct 18, 2016 160.22 160.36 159.50 159.72 1,954,032 +0.57(+0.36%)
Oct 17, 2016 159.54 159.84 158.91 159.14 2,044,991 -0.50(-0.31%)
Oct 14, 2016 160.27 160.68 159.57 159.65 3,063,958 +0.40(+0.25%)
Oct 13, 2016 158.62 159.58 158.01 159.25 3,928,934 -0.47(-0.29%)
Oct 12, 2016 159.39 160.09 159.09 159.72 2,177,018 +0.15(+0.09%)
Oct 11, 2016 161.03 161.05 158.91 159.56 4,485,323 -1.69(-1.05%)
Oct 10, 2016 160.46 161.90 161.19 161.26 2,133,793 +0.79(+0.49%)
Oct 07, 2016 160.97 161.14 159.67 160.46 2,870,451 -0.26(-0.16%)
Oct 06, 2016 160.57 160.92 159.80 160.73 2,687,182 -0.12(-0.08%)
Oct 05, 2016 160.41 161.17 160.37 160.85 2,063,978 +1.04(+0.65%)
Oct 04, 2016 160.82 161.09 159.33 159.81 3,191,735 -0.74(-0.46%)
Oct 03, 2016 160.54 160.77 160.08 160.55 2,257,192 -0.41(-0.25%)
Sep 30, 2016 160.38 161.53 160.24 160.96 4,938,402 +1.37(+0.86%)
Sep 29, 2016 160.99 161.52 159.08 159.58 3,832,540 -1.66(-1.03%)
Sep 28, 2016 160.59 161.35 159.85 161.24 7,052,816 +0.97(+0.60%)
Sep 27, 2016 159.02 160.39 158.72 160.27 4,216,571 +1.10(+0.69%)
Sep 26, 2016 159.84 159.87 159.02 159.17 2,997,652 -1.47(-0.92%)
Sep 23, 2016 161.51 161.61 160.53 160.64 1,977,631 -1.09(-0.68%)
Sep 22, 2016 161.73 162.26 161.43 161.73 2,638,508 +0.88(+0.55%)
Sep 21, 2016 159.97 161.01 159.35 160.85 5,106,114 +1.42(+0.89%)
Sep 20, 2016 160.10 160.31 159.42 159.43 2,268,628 +0.06(+0.04%)
Sep 19, 2016 160.16 160.55 159.10 159.37 2,565,818 +0.01(+0.01%)
Sep 16, 2016 159.83 159.83 158.90 159.36 3,229,980 -0.82(-0.51%)
Sep 15, 2016 158.53 160.50 158.40 160.19 4,534,866 +1.61(+1.01%)
Sep 14, 2016 158.94 159.73 158.21 158.58 3,401,615 -0.32(-0.20%)
Sep 13, 2016 160.01 160.24 158.53 158.90 8,507,489 -2.20(-1.36%)
Sep 12, 2016 158.28 161.40 158.14 161.10 8,028,394 +2.10(+1.32%)
Sep 09, 2016 161.34 161.50 159.00 159.00 9,378,423 -3.44(-2.12%)
Sep 08, 2016 162.31 162.69 162.14 162.44 2,537,121 -0.44(-0.27%)
Sep 07, 2016 162.92 162.95 162.40 162.88 2,052,101 +0.00(+0.00%)
Sep 06, 2016 162.69 163.03 162.11 162.88 2,448,907 +0.40(+0.25%)
Sep 02, 2016 162.54 162.47 162.47 162.47 3,018,345 +0.67(+0.41%)
Sep 01, 2016 161.48 161.96 160.75 161.80 3,417,833 +0.14(+0.09%)
Aug 31, 2016 161.94 162.03 161.07 161.66 2,134,880 -0.50(-0.31%)
Aug 30, 2016 162.53 162.73 161.73 162.16 2,123,635 -0.28(-0.17%)
Aug 29, 2016 161.57 162.63 161.57 162.45 2,537,038 +0.89(+0.55%)
Aug 26, 2016 162.26 163.07 160.96 161.56 3,872,493 -0.48(-0.30%)
Aug 25, 2016 161.96 162.41 161.80 162.04 2,315,405 -0.25(-0.16%)
Aug 24, 2016 162.65 162.77 161.97 162.30 2,142,335 -0.56(-0.35%)
Aug 23, 2016 163.21 163.59 162.81 162.86 1,875,225 +0.16(+0.10%)
Aug 22, 2016 162.55 163.04 162.12 162.70 3,587,189 -0.18(-0.11%)
Aug 19, 2016 162.86 163.16 162.35 162.88 2,694,820 -0.32(-0.20%)
Aug 18, 2016 162.87 163.26 162.65 163.20 2,936,244 +0.21(+0.13%)
Aug 17, 2016 162.70 163.09 162.10 162.99 3,370,808 +0.30(+0.18%)
Aug 16, 2016 163.05 163.22 162.65 162.69 1,842,468 -0.67(-0.41%)
Aug 15, 2016 163.25 163.66 163.19 163.35 1,783,189 +0.54(+0.33%)
Aug 12, 2016 163.02 163.12 162.48 162.81 2,871,443 -0.35(-0.21%)
Aug 11, 2016 162.64 163.41 162.55 163.16 2,499,026 +1.03(+0.64%)
Aug 10, 2016 162.37 162.71 161.88 162.13 1,847,890 -0.20(-0.12%)
Aug 09, 2016 162.35 162.78 162.07 162.33 2,173,838 +0.06(+0.04%)
Aug 08, 2016 162.46 162.64 162.04 162.27 2,370,813 +0.02(+0.01%)
Aug 05, 2016 161.50 162.27 160.65 162.25 4,781,529 +1.59(+0.99%)
Aug 04, 2016 160.71 161.05 160.40 160.66 2,704,485 +0.08(+0.05%)
Aug 03, 2016 160.14 160.65 160.02 160.59 3,434,341 +0.34(+0.21%)
Aug 02, 2016 160.88 161.04 159.67 160.25 5,868,324 -0.79(-0.49%)
Aug 01, 2016 161.45 161.60 160.60 161.03 3,763,169 -0.23(-0.14%)
Jul 29, 2016 161.01 161.59 160.74 161.26 4,803,909 -0.22(-0.14%)
Jul 28, 2016 161.39 161.72 160.73 161.48 3,311,055 -0.18(-0.11%)
Jul 27, 2016 162.15 162.27 161.24 161.66 4,734,684 -0.02(-0.01%)
Jul 26, 2016 161.68 162.04 160.88 161.67 5,416,848 -0.18(-0.11%)
Jul 25, 2016 162.26 162.28 161.47 161.86 2,645,073 -0.61(-0.38%)
Jul 22, 2016 162.02 162.52 161.81 162.47 3,514,817 +0.46(+0.29%)
Jul 21, 2016 162.50 162.66 161.62 162.00 3,240,116 -0.70(-0.43%)
Jul 20, 2016 162.81 162.97 162.37 162.71 2,460,864 +0.32(+0.19%)
Jul 19, 2016 162.03 162.39 161.87 162.39 2,336,388 +0.30(+0.18%)
Jul 18, 2016 161.87 162.35 161.77 162.09 2,437,355 +0.18(+0.11%)
Jul 15, 2016 162.33 162.46 161.54 161.92 4,381,353 +0.05(+0.03%)
Jul 14, 2016 161.96 162.14 161.53 161.87 3,831,160 +1.19(+0.74%)
Jul 13, 2016 160.75 160.85 160.20 160.68 2,731,506 +0.18(+0.11%)
Jul 12, 2016 160.16 160.70 159.96 160.50 3,574,156 +1.11(+0.70%)
Jul 11, 2016 159.16 159.91 159.09 159.38 2,695,111 +0.72(+0.45%)
Jul 08, 2016 157.54 158.89 156.47 158.67 5,915,841 +2.20(+1.40%)
Jul 07, 2016 156.78 157.29 155.81 156.47 2,677,315 -0.17(-0.11%)
Jul 06, 2016 155.44 156.74 154.87 156.64 6,165,025 +0.67(+0.43%)
Jul 05, 2016 156.29 156.37 155.48 155.96 3,693,897 -0.96(-0.61%)
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.