Skip to main content

Dow Industrials SPDR (NY: DIA )

388.04 +0.31 (+0.08%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 227.37 229.84 227.13 229.54 3,330,191 +1.72(+0.76%)
Nov 29, 2018 227.82 229.05 226.58 227.81 3,862,925 -0.22(-0.10%)
Nov 28, 2018 223.80 228.04 223.32 228.04 5,708,725 +5.70(+2.56%)
Nov 27, 2018 220.26 222.37 219.32 222.34 3,260,903 +1.00(+0.45%)
Nov 26, 2018 219.98 221.65 219.81 221.35 3,823,202 +3.22(+1.47%)
Nov 23, 2018 218.53 219.23 218.04 218.13 2,146,140 -1.65(-0.75%)
Nov 21, 2018 219.78 219.78 219.78 0 +0.13(+0.06%)
Nov 20, 2018 221.32 221.83 218.78 219.65 8,168,724 -4.81(-2.15%)
Nov 19, 2018 227.83 227.99 223.55 224.46 4,725,992 -3.77(-1.65%)
Nov 16, 2018 226.20 229.04 225.79 228.23 5,041,871 +1.29(+0.57%)
Nov 15, 2018 224.24 227.64 222.58 226.94 6,315,221 +2.07(+0.92%)
Nov 14, 2018 228.56 228.80 223.76 224.87 6,256,222 -1.93(-0.85%)
Nov 13, 2018 227.49 228.87 226.06 226.80 4,388,121 -1.04(-0.46%)
Nov 12, 2018 232.75 232.95 227.35 227.84 11,306,880 -5.26(-2.26%)
Nov 09, 2018 234.06 234.32 232.16 233.10 4,894,416 -1.80(-0.77%)
Nov 08, 2018 234.39 235.68 233.89 234.90 4,482,352 +0.29(+0.12%)
Nov 07, 2018 231.64 234.69 230.78 234.61 4,974,608 +4.97(+2.17%)
Nov 06, 2018 228.12 229.77 227.94 229.64 2,437,504 +1.57(+0.69%)
Nov 05, 2018 226.60 228.47 226.30 228.07 3,160,745 +1.81(+0.80%)
Nov 02, 2018 228.88 229.07 224.58 226.26 7,156,013 -1.14(-0.50%)
Nov 01, 2018 225.98 227.49 224.87 227.40 3,636,635 +2.28(+1.01%)
Oct 31, 2018 224.90 226.94 224.41 225.12 5,998,201 +2.23(+1.00%)
Oct 30, 2018 219.07 223.11 218.76 222.89 6,857,477 +3.79(+1.73%)
Oct 29, 2018 222.91 224.27 216.03 219.10 7,622,685 -1.85(-0.84%)
Oct 26, 2018 221.71 223.20 218.96 220.95 6,564,420 -2.90(-1.30%)
Oct 25, 2018 221.66 224.89 220.69 223.85 6,603,071 +3.70(+1.68%)
Oct 24, 2018 226.21 226.65 219.74 220.15 8,498,770 -5.40(-2.40%)
Oct 23, 2018 223.20 226.68 221.83 225.55 8,209,771 -1.23(-0.54%)
Oct 22, 2018 228.60 228.93 226.03 226.78 5,200,029 -1.15(-0.50%)
Oct 19, 2018 227.85 229.42 227.05 227.93 7,384,638 +0.71(+0.31%)
Oct 18, 2018 229.39 230.06 226.00 227.22 9,706,544 -2.95(-1.28%)
Oct 17, 2018 230.12 231.10 228.10 230.16 7,616,268 -0.85(-0.37%)
Oct 16, 2018 228.06 231.18 227.48 231.01 7,926,298 +5.00(+2.21%)
Oct 15, 2018 226.49 228.16 226.01 226.01 6,137,145 -0.86(-0.38%)
Oct 12, 2018 227.82 228.05 223.86 226.88 9,640,084 +2.71(+1.21%)
Oct 11, 2018 228.16 229.95 222.90 224.16 17,044,224 -5.19(-2.26%)
Oct 10, 2018 236.50 236.57 229.11 229.35 13,720,874 -7.32(-3.09%)
Oct 09, 2018 236.80 237.64 235.69 236.66 5,089,882 -0.54(-0.23%)
Oct 08, 2018 235.79 237.54 234.74 237.20 6,962,374 +0.46(+0.19%)
Oct 05, 2018 238.56 238.81 235.47 236.75 8,348,100 -1.73(-0.73%)
Oct 04, 2018 239.76 239.78 236.98 238.47 9,736,264 -1.52(-0.63%)
Oct 03, 2018 240.73 241.19 239.75 240.00 6,505,692 +0.34(+0.14%)
Oct 02, 2018 238.35 240.06 238.29 239.66 5,083,484 +0.75(+0.31%)
Oct 01, 2018 238.34 239.28 238.02 238.90 6,507,360 +2.09(+0.88%)
Sep 28, 2018 236.06 237.30 236.01 236.82 3,671,860 +0.13(+0.06%)
Sep 27, 2018 236.68 237.69 236.09 236.68 2,724,355 +0.42(+0.18%)
Sep 26, 2018 237.18 238.11 235.81 236.26 3,757,465 -0.85(-0.36%)
Sep 25, 2018 238.28 238.36 236.93 237.11 2,032,035 -0.62(-0.26%)
Sep 24, 2018 238.86 238.88 237.58 237.73 4,217,165 -1.52(-0.64%)
Sep 21, 2018 239.64 239.69 238.78 239.25 4,403,820 +0.56(+0.23%)
Sep 20, 2018 237.76 238.93 237.75 238.69 5,869,856 +2.34(+0.99%)
Sep 19, 2018 235.17 236.86 235.17 236.35 4,475,247 +1.35(+0.57%)
Sep 18, 2018 233.52 235.56 233.46 235.00 3,354,392 +1.72(+0.74%)
Sep 17, 2018 233.94 234.36 232.97 233.28 2,766,807 -0.81(-0.35%)
Sep 14, 2018 234.20 234.61 233.31 234.09 3,443,208 +0.10(+0.04%)
Sep 13, 2018 233.67 234.38 233.28 233.99 2,762,369 +1.37(+0.59%)
Sep 12, 2018 232.53 233.98 232.03 232.62 5,561,746 +0.20(+0.08%)
Sep 11, 2018 230.70 232.86 230.45 232.43 3,436,967 +0.97(+0.42%)
Sep 10, 2018 232.87 232.98 231.38 231.45 2,514,463 -0.54(-0.23%)
Sep 07, 2018 231.80 232.70 231.02 231.99 4,247,262 -0.67(-0.29%)
Sep 06, 2018 232.53 233.34 231.54 232.66 4,337,747 +0.33(+0.14%)
Sep 05, 2018 231.70 232.68 231.44 232.33 3,672,321 +0.17(+0.07%)
Sep 04, 2018 231.70 232.33 230.80 232.16 3,290,136 -0.11(-0.05%)
Aug 31, 2018 232.27 232.27 232.27 0 -0.14(-0.06%)
Aug 30, 2018 233.06 233.43 231.91 232.41 4,323,125 -1.18(-0.51%)
Aug 29, 2018 233.12 233.98 232.79 233.59 2,722,020 +0.62(+0.26%)
Aug 28, 2018 233.56 233.58 232.71 232.97 3,035,104 +0.05(+0.02%)
Aug 27, 2018 231.73 232.97 231.73 232.92 4,599,513 +2.44(+1.06%)
Aug 24, 2018 229.93 230.77 229.71 230.48 4,063,002 +1.22(+0.53%)
Aug 23, 2018 229.54 230.22 228.81 229.26 3,146,212 -0.62(-0.27%)
Aug 22, 2018 230.61 230.79 229.76 229.88 4,307,402 -0.80(-0.35%)
Aug 21, 2018 230.55 231.24 230.40 230.68 3,677,910 +0.57(+0.25%)
Aug 20, 2018 229.82 230.36 229.69 230.10 3,278,743 +0.82(+0.36%)
Aug 17, 2018 228.14 229.83 227.96 229.28 4,365,962 +0.99(+0.43%)
Aug 16, 2018 226.89 228.71 226.81 228.29 8,876,325 +3.73(+1.66%)
Aug 15, 2018 224.63 224.95 222.87 224.56 6,506,479 -1.29(-0.57%)
Aug 14, 2018 225.45 226.16 224.98 225.85 3,156,998 +1.04(+0.46%)
Aug 13, 2018 226.18 226.52 224.51 224.81 4,138,460 -1.12(-0.50%)
Aug 10, 2018 226.27 226.47 225.13 225.94 5,378,121 -1.66(-0.73%)
Aug 09, 2018 228.13 228.55 227.45 227.59 1,880,026 -0.41(-0.18%)
Aug 08, 2018 228.32 228.45 227.79 228.00 2,104,137 -0.45(-0.20%)
Aug 07, 2018 228.32 229.02 228.03 228.45 2,683,881 +1.13(+0.50%)
Aug 06, 2018 226.76 227.66 226.23 227.32 2,583,879 +0.41(+0.18%)
Aug 03, 2018 225.70 227.00 225.70 226.91 2,768,492 +1.15(+0.51%)
Aug 02, 2018 224.28 226.03 223.91 225.76 4,631,097 -0.01(-0.00%)
Aug 01, 2018 226.47 227.13 225.28 225.76 3,541,067 -0.95(-0.42%)
Jul 31, 2018 226.28 227.17 226.20 226.71 4,192,007 +1.16(+0.51%)
Jul 30, 2018 227.03 227.26 225.37 225.55 5,027,499 -1.24(-0.55%)
Jul 27, 2018 227.55 227.99 226.09 226.79 6,562,248 -0.77(-0.34%)
Jul 26, 2018 227.02 228.06 226.96 227.56 4,680,321 +0.98(+0.43%)
Jul 25, 2018 224.39 226.70 223.82 226.58 5,259,346 +1.61(+0.72%)
Jul 24, 2018 224.12 225.36 223.94 224.96 6,149,101 +1.74(+0.78%)
Jul 23, 2018 223.18 223.53 222.65 223.22 2,005,569 -0.16(-0.07%)
Jul 20, 2018 222.83 223.92 222.71 223.38 3,013,468 -0.03(-0.01%)
Jul 19, 2018 223.80 224.15 223.30 223.41 2,848,055 -1.10(-0.49%)
Jul 18, 2018 223.95 224.64 223.62 224.52 2,376,955 +0.67(+0.30%)
Jul 17, 2018 223.20 224.11 222.62 223.85 3,321,200 +0.54(+0.24%)
Jul 16, 2018 223.06 223.38 222.56 223.31 2,101,406 +0.42(+0.19%)
Jul 13, 2018 222.03 223.12 221.76 222.89 3,388,090 +0.80(+0.36%)
Jul 12, 2018 221.88 222.21 221.08 222.09 3,555,753 +1.98(+0.90%)
Jul 11, 2018 220.34 221.07 219.72 220.11 4,950,185 -1.91(-0.86%)
Jul 10, 2018 221.39 222.25 221.33 222.02 3,890,881 +1.24(+0.56%)
Jul 09, 2018 218.95 220.93 218.93 220.78 4,125,567 +2.89(+1.32%)
Jul 06, 2018 216.75 218.43 216.30 217.90 3,980,977 +0.94(+0.43%)
Jul 05, 2018 216.59 217.07 215.31 216.96 3,696,690 +1.68(+0.78%)
Jul 03, 2018 215.28 215.28 215.28 0 -0.95(-0.44%)
Jul 02, 2018 214.62 216.51 214.35 216.23 6,398,306 +0.00(+0.00%)
Jun 29, 2018 216.90 218.22 216.11 216.23 4,452,178 +0.58(+0.27%)
Jun 28, 2018 214.22 216.44 213.65 215.65 6,200,190 +0.85(+0.40%)
Jun 27, 2018 216.71 218.77 214.70 214.80 6,902,449 -1.38(-0.64%)
Jun 26, 2018 216.40 217.09 215.82 216.18 4,303,054 +0.32(+0.15%)
Jun 25, 2018 217.52 217.72 214.42 215.86 10,703,036 -3.01(-1.38%)
Jun 22, 2018 219.07 219.60 218.65 218.87 4,100,757 +1.06(+0.49%)
Jun 21, 2018 218.99 219.09 217.30 217.81 5,246,308 -1.75(-0.80%)
Jun 20, 2018 220.89 220.91 219.25 219.56 5,277,760 -0.37(-0.17%)
Jun 19, 2018 219.68 220.24 218.73 219.93 6,184,351 -2.54(-1.14%)
Jun 18, 2018 221.64 222.62 221.07 222.47 4,572,233 -0.90(-0.40%)
Jun 15, 2018 223.77 221.61 223.37 7,117,827 -0.78(-0.35%)
Jun 14, 2018 225.19 225.50 223.75 224.15 5,620,238 -0.17(-0.08%)
Jun 13, 2018 225.42 225.71 224.18 224.31 4,281,057 -1.00(-0.44%)
Jun 12, 2018 225.70 225.73 224.65 225.31 7,341,716 -0.08(-0.04%)
Jun 11, 2018 225.60 226.08 225.06 225.39 4,721,260 +0.11(+0.05%)
Jun 08, 2018 224.12 225.41 223.95 225.28 5,003,895 +0.66(+0.29%)
Jun 07, 2018 224.35 225.37 223.92 224.63 4,818,017 +0.90(+0.40%)
Jun 06, 2018 223.74 223.73 4,610,776 +3.00(+1.36%)
Jun 05, 2018 220.74 221.02 219.85 220.73 3,165,378 -0.05(-0.02%)
Jun 04, 2018 220.35 221.19 220.19 220.78 3,438,844 +1.64(+0.75%)
Jun 01, 2018 218.94 219.56 218.51 219.14 4,008,157 +1.94(+0.89%)
May 31, 2018 218.82 218.84 216.60 217.20 6,017,341 -2.24(-1.02%)
May 30, 2018 218.08 219.85 217.56 219.44 4,704,664 +2.89(+1.34%)
May 29, 2018 218.27 219.00 215.54 216.55 7,233,066 -3.49(-1.58%)
May 25, 2018 220.04 220.04 220.04 0 -0.48(-0.22%)
May 24, 2018 220.71 220.98 218.69 220.52 3,876,158 -0.64(-0.29%)
May 23, 2018 219.56 221.22 219.23 221.16 3,922,607 +0.40(+0.18%)
May 22, 2018 222.71 222.76 220.53 220.76 2,616,874 -1.57(-0.70%)
May 21, 2018 221.68 222.97 221.67 222.32 4,563,375 +2.62(+1.19%)
May 18, 2018 219.68 220.18 219.19 219.71 2,708,060 -0.04(-0.02%)
May 17, 2018 219.80 220.77 218.98 219.75 2,320,433 -0.20(-0.09%)
May 16, 2018 219.25 220.22 219.07 219.95 2,292,599 +0.59(+0.27%)
May 15, 2018 220.04 220.14 218.64 219.36 5,361,374 -1.74(-0.79%)
May 14, 2018 221.23 221.93 220.73 221.10 4,832,296 +0.65(+0.29%)
May 11, 2018 219.71 220.81 219.43 220.46 3,713,025 +0.96(+0.44%)
May 10, 2018 218.20 220.07 218.17 219.50 4,371,038 +1.83(+0.84%)
May 09, 2018 216.63 218.07 215.73 217.67 4,136,794 +1.76(+0.81%)
May 08, 2018 215.69 216.41 214.51 215.91 3,299,079 +0.00(+0.00%)
May 07, 2018 215.99 217.02 215.09 215.91 3,371,223 +0.80(+0.37%)
May 04, 2018 211.20 215.74 210.82 215.12 4,059,647 +3.03(+1.43%)
May 03, 2018 211.03 212.73 208.55 212.08 6,958,157 -0.01(-0.00%)
May 02, 2018 213.42 214.39 211.75 212.09 3,076,388 -1.46(-0.69%)
May 01, 2018 213.49 213.67 211.03 213.55 4,955,138 -0.69(-0.32%)
Apr 30, 2018 216.52 217.17 214.22 214.25 3,916,574 -1.25(-0.58%)
Apr 27, 2018 215.51 215.93 214.45 215.50 3,618,704 -0.15(-0.07%)
Apr 26, 2018 214.15 216.32 213.87 215.65 4,332,637 +2.15(+1.01%)
Apr 25, 2018 213.14 214.06 211.19 213.50 5,938,986 +0.54(+0.25%)
Apr 24, 2018 217.66 217.81 211.21 212.96 7,988,858 -3.78(-1.74%)
Apr 23, 2018 217.37 217.47 215.66 216.74 2,807,287 -0.12(-0.05%)
Apr 20, 2018 218.53 218.79 216.06 216.85 3,829,221 -1.74(-0.79%)
Apr 19, 2018 218.90 219.49 217.63 218.59 4,196,806 -0.72(-0.33%)
Apr 18, 2018 219.75 220.06 219.04 219.31 4,107,821 -0.37(-0.17%)
Apr 17, 2018 219.99 220.28 219.21 219.68 4,310,018 +1.93(+0.89%)
Apr 16, 2018 217.31 218.68 216.95 217.75 4,532,234 +1.81(+0.84%)
Apr 13, 2018 218.46 218.49 214.83 215.94 5,890,962 -1.09(-0.50%)
Apr 12, 2018 216.01 217.93 215.82 217.03 5,347,115 +2.60(+1.21%)
Apr 11, 2018 214.66 215.94 214.00 214.43 5,337,104 -1.89(-0.87%)
Apr 10, 2018 215.74 217.20 214.72 216.32 6,748,097 +3.79(+1.79%)
Apr 09, 2018 213.79 215.99 212.26 212.53 5,696,094 +0.53(+0.25%)
Apr 06, 2018 214.81 216.54 210.32 212.00 7,879,638 -5.12(-2.36%)
Apr 05, 2018 216.13 218.16 215.76 217.12 5,341,175 +2.17(+1.01%)
Apr 04, 2018 208.38 215.34 208.28 214.95 7,229,749 +2.05(+0.96%)
Apr 03, 2018 210.44 212.99 209.57 212.90 11,136,938 +3.55(+1.69%)
Apr 02, 2018 213.06 213.68 206.74 209.35 10,395,813 -4.65(-2.17%)
Mar 29, 2018 214.01 214.01 214.01 0 +2.77(+1.31%)
Mar 28, 2018 211.91 213.41 210.15 211.24 9,003,750 -0.01(-0.00%)
Mar 27, 2018 215.47 216.54 209.97 211.25 7,342,336 -3.13(-1.46%)
Mar 26, 2018 211.91 214.67 210.28 214.38 7,432,481 +5.93(+2.85%)
Mar 23, 2018 212.75 213.56 208.20 208.45 8,571,295 -3.75(-1.77%)
Mar 22, 2018 216.39 217.17 212.03 212.20 8,381,824 -6.44(-2.94%)
Mar 21, 2018 219.10 221.32 218.37 218.63 4,896,917 -0.43(-0.19%)
Mar 20, 2018 218.52 219.72 218.37 219.06 3,675,449 +1.06(+0.48%)
Mar 19, 2018 220.12 220.19 216.60 218.01 6,470,484 -2.83(-1.28%)
Mar 16, 2018 220.36 221.75 220.16 220.83 3,869,106 +0.49(+0.22%)
Mar 15, 2018 220.20 221.94 219.28 220.34 5,728,428 +0.99(+0.45%)
Mar 14, 2018 222.47 222.66 218.50 219.35 7,025,084 -2.07(-0.94%)
Mar 13, 2018 223.97 224.74 220.92 221.42 6,893,611 -1.54(-0.69%)
Mar 12, 2018 224.81 225.40 222.73 222.96 6,229,553 -1.42(-0.63%)
Mar 09, 2018 222.06 224.38 221.53 224.38 4,411,790 +3.91(+1.77%)
Mar 08, 2018 220.46 220.97 218.77 220.47 6,597,445 +0.91(+0.41%)
Mar 07, 2018 219.97 217.16 219.56 6,050,389 -0.65(-0.29%)
Mar 06, 2018 221.39 221.39 218.62 220.20 4,945,319 +0.00(+0.00%)
Mar 05, 2018 215.78 220.90 215.74 220.20 5,521,080 +3.09(+1.42%)
Mar 02, 2018 215.52 217.62 214.29 217.11 7,224,877 -0.56(-0.26%)
Mar 01, 2018 221.41 222.88 216.25 217.67 9,197,635 -3.73(-1.69%)
Feb 28, 2018 225.81 226.33 221.40 221.40 5,984,828 -3.33(-1.48%)
Feb 27, 2018 227.51 228.18 224.70 224.73 8,154,906 -2.62(-1.15%)
Feb 26, 2018 225.05 227.58 224.73 227.35 6,884,985 +3.55(+1.59%)
Feb 23, 2018 221.93 223.84 221.27 223.80 5,784,756 +3.03(+1.37%)
Feb 22, 2018 220.78 7,165,044 +1.57(+0.71%)
Feb 21, 2018 220.87 223.45 219.20 219.21 6,656,234 -1.44(-0.65%)
Feb 20, 2018 221.62 222.48 219.98 220.65 9,809,098 -2.31(-1.04%)
Feb 16, 2018 222.96 222.96 222.96 0 +0.09(+0.04%)
Feb 15, 2018 222.09 222.87 220.40 222.87 6,900,332 +2.82(+1.28%)
Feb 14, 2018 216.40 220.21 216.28 220.04 6,528,388 +2.41(+1.11%)
Feb 13, 2018 216.00 218.24 215.66 217.63 7,057,762 +0.35(+0.16%)
Feb 12, 2018 215.39 218.76 214.54 217.28 11,844,633 +3.65(+1.71%)
Feb 09, 2018 213.08 215.39 206.33 213.63 22,498,176 +2.97(+1.41%)
Feb 08, 2018 219.75 219.85 210.51 210.66 17,923,390 -8.91(-4.06%)
Feb 07, 2018 219.11 223.12 218.52 219.57 14,309,441 -0.18(-0.08%)
Feb 06, 2018 210.35 220.07 209.66 219.75 23,210,860 +2.84(+1.31%)
Feb 05, 2018 222.62 225.09 211.01 216.90 22,502,108 -8.11(-3.60%)
Feb 02, 2018 229.15 229.36 224.84 225.01 10,747,859 -5.91(-2.56%)
Feb 01, 2018 229.44 232.05 229.44 230.92 5,859,505 +0.16(+0.07%)
Jan 31, 2018 232.14 232.28 229.75 230.76 6,079,522 +0.72(+0.31%)
Jan 30, 2018 230.79 231.52 229.57 230.04 10,653,744 -3.12(-1.34%)
Jan 29, 2018 234.40 234.70 233.12 233.16 5,212,962 -1.54(-0.66%)
Jan 26, 2018 233.30 234.72 233.06 234.71 4,375,099 +1.91(+0.82%)
Jan 25, 2018 232.65 233.36 231.62 232.80 6,703,830 +1.04(+0.45%)
Jan 24, 2018 232.14 232.81 230.26 231.76 8,048,812 +0.62(+0.27%)
Jan 23, 2018 231.10 231.51 230.61 231.14 3,943,818 -0.10(-0.04%)
Jan 22, 2018 229.22 231.26 229.16 231.24 3,788,352 +1.27(+0.55%)
Jan 19, 2018 229.53 229.97 228.84 229.97 4,597,013 +0.46(+0.20%)
Jan 18, 2018 230.46 230.51 228.81 229.50 5,499,681 -0.81(-0.35%)
Jan 17, 2018 228.71 230.41 228.08 230.31 6,948,093 +2.88(+1.27%)
Jan 16, 2018 229.60 229.87 226.64 227.43 9,179,628 -0.09(-0.04%)
Jan 12, 2018 227.52 227.52 227.52 0 +2.03(+0.90%)
Jan 11, 2018 224.07 225.54 223.94 225.49 3,126,498 +1.76(+0.78%)
Jan 10, 2018 224.01 222.70 223.73 2,661,141 -0.18(-0.08%)
Jan 09, 2018 223.36 224.32 222.94 223.91 5,687,226 +1.09(+0.49%)
Jan 08, 2018 222.97 223.16 222.53 222.82 4,361,116 -0.12(-0.05%)
Jan 05, 2018 221.76 223.06 221.40 222.94 3,796,536 +1.87(+0.85%)
Jan 04, 2018 220.50 221.35 220.21 221.07 5,585,462 +1.46(+0.66%)
Jan 03, 2018 219.06 219.85 218.84 219.61 6,265,831 +0.82(+0.37%)
Jan 02, 2018 219.08 219.08 218.09 218.79 5,049,784 +0.56(+0.26%)
Dec 29, 2017 218.23 218.23 218.23 0 -0.66(-0.30%)
Dec 28, 2017 218.72 218.94 218.57 218.89 3,109,437 +0.57(+0.26%)
Dec 27, 2017 218.03 218.50 217.98 218.32 3,321,783 +0.20(+0.09%)
Dec 26, 2017 217.84 218.41 217.79 218.12 2,444,647 -0.13(-0.06%)
Dec 22, 2017 218.41 218.43 217.87 218.25 2,093,678 -0.23(-0.10%)
Dec 21, 2017 218.54 219.02 218.26 218.48 2,772,453 +0.52(+0.24%)
Dec 20, 2017 219.07 219.13 217.68 217.96 2,720,130 -0.29(-0.13%)
Dec 19, 2017 219.05 219.08 217.84 218.25 3,142,407 -0.34(-0.16%)
Dec 18, 2017 218.78 219.25 218.36 218.59 3,719,295 +1.36(+0.63%)
Dec 15, 2017 217.20 217.63 216.85 217.23 6,645,971 +1.09(+0.51%)
Dec 14, 2017 217.30 217.46 216.05 216.14 5,353,496 -0.64(-0.30%)
Dec 13, 2017 216.24 217.39 216.21 216.78 4,258,597 +0.76(+0.35%)
Dec 12, 2017 215.57 216.40 215.51 216.02 3,723,000 +1.12(+0.52%)
Dec 11, 2017 214.55 214.96 214.32 214.91 2,109,215 +0.48(+0.23%)
Dec 08, 2017 214.04 214.43 213.51 214.42 3,072,585 +1.11(+0.52%)
Dec 07, 2017 212.30 213.76 212.21 213.31 3,082,130 +0.65(+0.31%)
Dec 06, 2017 213.45 212.63 212.66 4,516,662 -0.34(-0.16%)
Dec 05, 2017 214.56 214.57 212.79 213.00 5,589,246 -0.97(-0.45%)
Dec 04, 2017 215.65 215.82 213.94 213.97 7,436,512 +0.58(+0.27%)
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.