DJIA SPDR ETF (NY: DIA )

341.10 USD -0.20 (-0.06%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 268.51 269.83 268.51 269.18 2,131,003 +1.19(+0.44%)
Sep 27, 2019 269.58 269.97 267.00 267.99 3,172,200 -0.89(-0.33%)
Sep 26, 2019 270.01 270.01 267.90 268.88 2,406,629 -0.70(-0.26%)
Sep 25, 2019 268.40 270.13 267.42 269.58 3,413,511 +1.61(+0.60%)
Sep 24, 2019 270.42 270.61 266.88 267.97 3,741,614 -1.39(-0.52%)
Sep 23, 2019 268.25 269.97 268.07 269.36 1,910,341 +0.11(+0.04%)
Sep 20, 2019 271.39 271.76 269.09 269.25 4,080,900 -2.17(-0.80%)
Sep 19, 2019 272.47 273.20 271.13 271.42 3,268,403 -0.55(-0.20%)
Sep 18, 2019 271.24 272.13 269.48 271.97 3,056,060 +0.41(+0.15%)
Sep 17, 2019 270.59 271.58 270.37 271.56 1,762,871 +0.39(+0.14%)
Sep 16, 2019 271.60 272.21 270.80 271.17 4,075,533 -1.43(-0.52%)
Sep 13, 2019 273.02 273.28 272.46 272.60 2,182,600 +0.28(+0.10%)
Sep 12, 2019 272.62 273.44 271.46 272.32 3,271,896 +0.63(+0.23%)
Sep 11, 2019 269.72 271.73 269.22 271.69 1,882,977 +2.30(+0.85%)
Sep 10, 2019 268.48 269.42 267.55 269.39 2,653,741 +0.59(+0.22%)
Sep 09, 2019 268.85 269.40 268.03 268.80 2,242,743 +0.48(+0.18%)
Sep 06, 2019 268.07 268.94 267.41 268.32 2,470,300 +0.64(+0.24%)
Sep 05, 2019 266.73 268.71 266.70 267.68 3,621,067 +3.75(+1.42%)
Sep 04, 2019 263.58 263.95 262.77 263.93 1,970,688 +2.51(+0.96%)
Sep 03, 2019 262.07 262.20 260.03 261.42 3,084,835 -2.71(-1.03%)
Aug 30, 2019 265.27 265.40 263.17 264.13 2,443,300 +0.23(+0.09%)
Aug 29, 2019 262.94 264.24 262.00 263.90 3,741,775 +3.51(+1.35%)
Aug 28, 2019 257.02 260.46 256.34 260.39 2,742,832 +2.59(+1.00%)
Aug 27, 2019 260.51 260.56 257.24 257.80 3,079,949 -1.30(-0.50%)
Aug 26, 2019 259.00 259.42 257.18 259.10 3,146,020 +2.81(+1.10%)
Aug 23, 2019 261.27 263.19 255.04 256.29 6,296,100 -6.27(-2.39%)
Aug 22, 2019 262.71 263.82 260.95 262.56 2,329,432 +0.53(+0.20%)
Aug 21, 2019 261.83 262.66 261.49 262.03 2,161,881 +2.34(+0.90%)
Aug 20, 2019 261.01 261.56 259.47 259.69 1,979,077 -1.65(-0.63%)
Aug 19, 2019 262.04 262.25 260.82 261.34 2,031,706 +2.46(+0.95%)
Aug 16, 2019 257.39 259.25 256.87 258.88 2,748,300 +2.52(+0.98%)
Aug 15, 2019 256.24 256.95 253.93 256.36 4,038,409 +1.28(+0.50%)
Aug 14, 2019 259.18 259.73 255.06 255.08 6,146,417 -8.09(-3.07%)
Aug 13, 2019 259.07 264.63 258.63 263.17 4,331,065 +3.73(+1.44%)
Aug 12, 2019 261.42 262.17 258.56 259.44 2,805,140 -3.74(-1.42%)
Aug 09, 2019 263.44 264.44 261.25 263.18 3,773,000 -0.95(-0.36%)
Aug 08, 2019 261.46 264.13 260.58 264.13 3,632,288 +3.89(+1.49%)
Aug 07, 2019 257.13 260.69 254.36 260.24 5,086,996 -0.05(-0.02%)
Aug 06, 2019 258.55 260.36 257.05 260.29 4,989,119 +3.19(+1.24%)
Aug 05, 2019 260.99 261.15 255.13 257.10 6,578,206 -7.71(-2.91%)
Aug 02, 2019 265.21 265.77 262.43 264.81 5,691,400 -0.95(-0.36%)
Aug 01, 2019 268.82 271.71 265.40 265.76 7,225,205 -2.76(-1.03%)
Jul 31, 2019 272.30 272.68 267.10 268.52 5,057,952 -3.39(-1.25%)
Jul 30, 2019 271.09 272.15 270.62 271.91 1,674,262 -0.22(-0.08%)
Jul 29, 2019 271.86 272.68 271.69 272.13 1,346,277 +0.27(+0.10%)
Jul 26, 2019 271.65 272.05 271.11 271.86 1,731,200 +0.47(+0.17%)
Jul 25, 2019 272.48 272.58 270.52 271.39 2,348,580 -1.22(-0.45%)
Jul 24, 2019 272.25 272.85 271.83 272.61 2,352,591 -0.74(-0.27%)
Jul 23, 2019 272.79 273.61 271.95 273.35 1,722,118 +1.70(+0.63%)
Jul 22, 2019 271.77 272.16 270.80 271.65 1,623,461 +0.20(+0.07%)
Jul 19, 2019 273.18 273.34 271.36 271.45 2,364,200 -0.82(-0.30%)
Jul 18, 2019 271.66 272.75 270.75 272.27 2,121,489 -0.01(-0.00%)
Jul 17, 2019 273.34 273.45 272.18 272.28 1,548,403 -1.14(-0.42%)
Jul 16, 2019 273.62 273.99 272.90 273.42 1,774,799 -0.18(-0.07%)
Jul 15, 2019 273.55 273.60 272.96 273.60 2,623,896 +0.21(+0.08%)
Jul 12, 2019 271.66 273.39 271.60 273.39 2,411,100 +2.47(+0.91%)
Jul 11, 2019 269.66 270.92 269.23 270.92 2,235,245 +2.23(+0.83%)
Jul 10, 2019 268.84 269.88 268.17 268.69 1,977,781 +0.83(+0.31%)
Jul 09, 2019 266.72 268.12 266.69 267.86 1,406,707 -0.20(-0.07%)
Jul 08, 2019 267.90 268.43 267.47 268.06 1,423,692 -1.21(-0.45%)
Jul 05, 2019 268.71 269.48 267.32 269.27 2,157,000 -0.29(-0.11%)
Jul 03, 2019 268.34 269.60 268.28 269.56 1,262,800 +1.90(+0.71%)
Jul 02, 2019 266.97 267.73 266.14 267.66 2,775,630 +0.69(+0.26%)
Jul 01, 2019 268.45 268.75 266.00 266.97 3,976,427 +1.12(+0.42%)
Jun 28, 2019 265.94 266.26 265.07 265.85 2,176,200 +0.70(+0.26%)
Jun 27, 2019 265.45 265.91 264.50 265.15 1,989,690 -0.07(-0.03%)
Jun 26, 2019 266.12 266.49 265.21 265.22 2,141,263 -0.04(-0.02%)
Jun 25, 2019 267.39 267.40 265.13 265.26 7,233,686 -1.91(-0.71%)
Jun 24, 2019 267.33 267.91 267.10 267.17 1,653,593 +0.07(+0.03%)
Jun 21, 2019 267.29 268.96 266.90 267.10 4,446,800 -0.98(-0.37%)
Jun 20, 2019 268.05 268.50 265.90 268.08 3,467,663 +2.52(+0.95%)
Jun 19, 2019 265.40 266.21 264.63 265.56 3,914,147 +0.23(+0.09%)
Jun 18, 2019 263.23 265.80 262.94 265.33 6,145,828 +3.65(+1.39%)
Jun 17, 2019 261.64 262.18 260.97 261.68 1,318,492 +0.17(+0.07%)
Jun 14, 2019 261.24 262.13 260.43 261.51 2,260,900 -0.05(-0.02%)
Jun 13, 2019 261.34 261.88 260.37 261.56 1,882,185 +1.11(+0.43%)
Jun 12, 2019 260.80 261.26 259.99 260.45 1,725,101 -0.43(-0.16%)
Jun 11, 2019 262.66 262.87 256.95 260.88 2,791,790 -0.11(-0.04%)
Jun 10, 2019 261.88 262.50 260.94 260.99 3,495,799 +0.74(+0.28%)
Jun 07, 2019 258.46 261.12 258.40 260.25 3,124,900 +2.53(+0.98%)
Jun 06, 2019 256.12 258.35 255.53 257.72 2,795,957 +1.99(+0.78%)
Jun 05, 2019 255.22 255.80 254.07 255.73 2,792,351 +2.08(+0.82%)
Jun 04, 2019 250.73 253.70 250.51 253.65 3,795,264 +5.15(+2.07%)
Jun 03, 2019 248.34 249.61 247.04 248.50 5,476,427 +0.28(+0.11%)
May 31, 2019 249.39 250.07 248.22 248.22 4,891,000 -3.65(-1.45%)
May 30, 2019 251.78 252.34 250.82 251.87 3,442,036 +0.60(+0.24%)
May 29, 2019 252.08 252.28 249.48 251.27 5,189,807 -2.20(-0.87%)
May 28, 2019 256.12 257.21 253.46 253.47 4,579,959 -2.60(-1.02%)
May 24, 2019 256.21 256.68 255.02 256.07 2,210,100 +1.29(+0.51%)
May 23, 2019 255.33 255.35 253.28 254.78 4,330,726 -2.82(-1.09%)
May 22, 2019 257.91 258.86 257.47 257.60 2,942,596 -1.17(-0.45%)
May 21, 2019 258.20 258.88 257.68 258.77 2,374,411 +2.10(+0.82%)
May 20, 2019 256.21 257.41 255.49 256.67 2,612,302 -0.77(-0.30%)
May 17, 2019 256.36 259.39 256.21 257.44 3,652,900 -1.72(-0.66%)
May 16, 2019 258.00 260.08 257.85 259.16 3,889,430 +2.24(+0.87%)
May 15, 2019 254.17 257.63 253.74 256.92 4,149,953 +1.11(+0.43%)
May 14, 2019 254.40 257.23 254.24 255.81 4,304,646 +2.34(+0.92%)
May 13, 2019 254.67 255.70 252.59 253.47 6,325,397 -6.45(-2.48%)
May 10, 2019 257.58 260.54 255.04 259.92 5,456,100 +1.48(+0.57%)
May 09, 2019 257.74 259.09 255.37 258.44 7,172,347 -1.22(-0.47%)
May 08, 2019 259.41 261.11 258.81 259.66 4,113,806 +0.14(+0.05%)
May 07, 2019 261.98 262.49 257.81 259.52 6,757,637 -4.75(-1.80%)
May 06, 2019 260.35 264.70 260.08 264.27 3,281,754 -0.70(-0.26%)
May 03, 2019 264.32 265.25 263.60 264.97 2,161,500 +2.09(+0.80%)
May 02, 2019 263.76 264.45 261.68 262.88 3,659,931 -1.27(-0.48%)
May 01, 2019 266.47 266.81 264.14 264.15 2,900,793 -1.64(-0.62%)
Apr 30, 2019 266.01 266.05 264.10 265.79 2,258,094 +0.35(+0.13%)
Apr 29, 2019 265.32 265.91 265.08 265.44 1,521,164 +0.10(+0.04%)
Apr 26, 2019 264.42 265.34 263.86 265.34 1,883,300 +0.81(+0.31%)
Apr 25, 2019 264.06 265.25 262.98 264.53 2,333,298 -1.39(-0.52%)
Apr 24, 2019 266.38 266.70 265.73 265.92 1,897,911 -0.56(-0.21%)
Apr 23, 2019 265.45 266.86 265.06 266.48 3,394,874 +1.41(+0.53%)
Apr 22, 2019 264.60 265.44 264.44 265.07 1,601,714 -0.49(-0.18%)
Apr 18, 2019 264.98 265.93 264.36 265.56 3,469,100 +1.03(+0.39%)
Apr 17, 2019 265.10 265.19 263.92 264.53 2,873,035 +0.00(+0.00%)
Apr 16, 2019 265.28 265.32 263.93 264.53 2,535,822 +0.72(+0.27%)
Apr 15, 2019 264.02 264.19 263.15 263.81 2,190,288 -0.26(-0.10%)
Apr 12, 2019 263.87 264.39 263.08 264.07 3,395,200 +2.67(+1.02%)
Apr 11, 2019 261.92 262.25 260.58 261.40 2,731,393 -0.20(-0.08%)
Apr 10, 2019 261.90 262.07 261.00 261.60 3,602,662 +0.09(+0.03%)
Apr 09, 2019 262.12 262.14 260.95 261.51 4,161,562 -1.61(-0.61%)
Apr 08, 2019 262.83 263.40 262.37 263.12 3,231,645 -1.04(-0.39%)
Apr 05, 2019 264.56 264.84 263.61 264.16 3,112,700 +0.38(+0.14%)
Apr 04, 2019 262.30 263.94 262.11 263.78 4,394,567 +1.78(+0.68%)
Apr 03, 2019 262.58 262.72 261.22 262.00 3,264,594 +0.31(+0.12%)
Apr 02, 2019 262.00 262.07 261.08 261.69 2,316,948 -0.70(-0.27%)
Apr 01, 2019 261.23 262.66 260.58 262.39 6,045,754 +3.26(+1.26%)
Mar 29, 2019 258.58 259.34 257.57 259.13 4,255,800 +2.05(+0.80%)
Mar 28, 2019 256.92 257.28 255.59 257.08 2,433,273 +0.97(+0.38%)
Mar 27, 2019 256.63 257.43 254.10 256.11 3,161,630 -0.35(-0.14%)
Mar 26, 2019 257.05 257.83 255.30 256.46 3,278,678 +1.39(+0.54%)
Mar 25, 2019 254.69 255.89 253.57 255.07 4,982,244 +0.11(+0.04%)
Mar 22, 2019 257.92 258.64 254.87 254.96 6,226,400 -4.62(-1.78%)
Mar 21, 2019 256.38 259.97 256.35 259.58 3,797,340 +2.29(+0.89%)
Mar 20, 2019 258.46 259.17 256.55 257.29 4,381,651 -1.59(-0.61%)
Mar 19, 2019 260.11 260.96 258.00 258.88 4,760,960 -0.11(-0.04%)
Mar 18, 2019 257.94 259.12 257.71 258.99 2,785,956 +0.65(+0.25%)
Mar 15, 2019 257.58 259.15 256.33 258.34 4,225,100 +0.80(+0.31%)
Mar 14, 2019 257.33 257.94 256.62 257.54 3,409,907 +0.19(+0.07%)
Mar 13, 2019 256.84 258.07 256.01 257.35 5,272,290 +1.49(+0.58%)
Mar 12, 2019 256.24 256.97 255.43 255.86 6,570,038 -0.90(-0.35%)
Mar 11, 2019 252.85 256.83 252.46 256.76 5,469,160 +2.05(+0.80%)
Mar 08, 2019 252.88 254.90 252.74 254.71 5,495,800 -0.10(-0.04%)
Mar 07, 2019 256.40 256.49 253.61 254.81 4,103,790 -2.06(-0.80%)
Mar 06, 2019 258.24 258.45 256.45 256.87 3,217,988 -1.32(-0.51%)
Mar 05, 2019 258.22 258.86 257.39 258.19 2,106,288 -0.09(-0.03%)
Mar 04, 2019 261.50 261.68 256.20 258.28 4,815,852 -2.14(-0.82%)
Mar 01, 2019 261.15 261.54 259.23 260.42 3,676,900 +1.14(+0.44%)
Feb 28, 2019 259.86 260.37 259.06 259.28 2,758,348 -0.59(-0.23%)
Feb 27, 2019 259.82 260.42 258.77 259.87 2,775,531 -0.67(-0.26%)
Feb 26, 2019 259.96 261.50 259.60 260.54 3,076,754 -0.35(-0.13%)
Feb 25, 2019 261.85 262.36 260.75 260.89 3,575,920 +0.72(+0.28%)
Feb 22, 2019 259.26 260.41 259.01 260.17 3,938,500 +1.64(+0.63%)
Feb 21, 2019 258.94 259.24 257.50 258.53 3,190,806 -0.97(-0.37%)
Feb 20, 2019 258.82 259.76 258.32 259.50 2,451,349 +0.69(+0.27%)
Feb 19, 2019 257.96 259.48 257.96 258.81 2,738,901 +0.16(+0.06%)
Feb 15, 2019 256.17 258.68 256.15 258.65 4,751,000 +3.49(+1.37%)
Feb 14, 2019 254.54 256.17 253.62 255.16 3,809,671 -0.64(-0.25%)
Feb 13, 2019 255.53 256.56 255.12 255.80 2,906,597 +1.27(+0.50%)
Feb 12, 2019 252.72 254.88 252.67 254.53 3,074,639 +3.59(+1.43%)
Feb 11, 2019 252.12 252.32 250.35 250.94 2,672,951 -0.38(-0.15%)
Feb 08, 2019 250.51 251.37 249.13 251.32 2,942,700 -0.58(-0.23%)
Feb 07, 2019 252.40 253.34 250.17 251.90 3,882,102 -1.97(-0.78%)
Feb 06, 2019 253.63 254.35 253.05 253.87 1,912,774 -0.09(-0.04%)
Feb 05, 2019 253.36 254.20 252.81 253.96 3,082,046 +1.64(+0.65%)
Feb 04, 2019 250.43 252.35 249.68 252.32 2,573,144 +1.84(+0.73%)
Feb 01, 2019 250.67 251.85 249.75 250.48 3,971,300 +0.36(+0.14%)
Jan 31, 2019 248.95 250.43 248.34 250.12 5,641,412 -0.06(-0.02%)
Jan 30, 2019 248.41 251.00 247.78 250.18 5,677,255 +4.47(+1.82%)
Jan 29, 2019 245.35 246.65 244.95 245.71 2,413,793 +0.61(+0.25%)
Jan 28, 2019 244.73 245.23 243.14 245.10 3,554,934 -2.29(-0.93%)
Jan 25, 2019 247.39 248.55 246.68 247.39 4,110,500 +1.92(+0.78%)
Jan 24, 2019 245.47 246.20 244.13 245.47 2,837,021 -0.25(-0.10%)
Jan 23, 2019 246.15 246.92 242.98 245.72 4,325,798 +1.72(+0.70%)
Jan 22, 2019 245.35 245.74 242.35 244.00 5,211,039 -3.05(-1.23%)
Jan 18, 2019 245.65 247.40 244.51 247.05 5,393,100 +3.25(+1.33%)
Jan 17, 2019 241.23 244.81 241.04 243.80 4,096,368 +1.94(+0.80%)
Jan 16, 2019 241.35 242.90 241.14 241.86 3,716,172 +1.22(+0.51%)
Jan 15, 2019 238.94 241.03 238.89 240.64 3,936,401 +1.70(+0.71%)
Jan 14, 2019 237.93 239.65 237.64 238.94 2,328,150 -0.94(-0.39%)
Jan 11, 2019 238.87 239.94 237.96 239.88 2,047,200 -0.12(-0.05%)
Jan 10, 2019 237.64 240.16 237.04 240.00 3,043,571 +1.08(+0.45%)
Jan 09, 2019 238.93 239.88 237.78 238.92 4,870,001 +1.00(+0.42%)
Jan 08, 2019 237.94 238.66 235.79 237.92 4,836,386 +2.56(+1.09%)
Jan 07, 2019 234.84 236.88 232.95 235.36 5,098,395 +1.08(+0.46%)
Jan 04, 2019 230.00 235.18 229.73 234.28 7,343,700 +7.56(+3.33%)
Jan 03, 2019 231.25 231.42 226.36 226.72 7,331,895 -6.64(-2.85%)
Jan 02, 2019 229.27 234.00 229.14 233.36 5,296,762 +0.16(+0.07%)
Dec 31, 2018 232.33 233.26 231.05 233.20 5,079,600 +2.72(+1.18%)
Dec 28, 2018 232.71 233.81 229.67 230.48 7,267,100 -0.78(-0.34%)
Dec 27, 2018 225.54 231.37 222.53 231.26 7,944,212 +2.55(+1.11%)
Dec 26, 2018 219.19 228.74 216.97 228.71 9,749,807 +10.61(+4.86%)
Dec 24, 2018 222.50 223.31 217.88 218.10 7,023,900 -5.99(-2.67%)
Dec 21, 2018 229.01 232.47 223.85 224.09 10,242,600 -4.80(-2.10%)
Dec 20, 2018 232.59 233.37 226.95 228.89 11,903,863 -4.69(-2.01%)
Dec 19, 2018 237.55 241.20 232.07 233.58 9,529,740 -3.78(-1.59%)
Dec 18, 2018 238.44 239.81 235.67 237.36 5,344,238 +0.93(+0.39%)
Dec 17, 2018 240.04 241.40 235.05 236.43 7,028,481 -4.99(-2.07%)
Dec 14, 2018 244.06 244.83 240.82 241.42 6,591,100 -4.85(-1.97%)
Dec 13, 2018 246.42 247.86 245.17 246.27 4,444,818 +0.39(+0.16%)
Dec 12, 2018 247.39 248.76 245.65 245.88 3,731,504 +1.65(+0.68%)
Dec 11, 2018 248.44 248.50 242.66 244.23 5,642,974 -0.48(-0.20%)
Dec 10, 2018 243.94 245.49 239.25 244.71 6,019,055 +0.40(+0.16%)
Dec 07, 2018 249.66 251.41 243.29 244.31 5,963,600 -5.41(-2.17%)
Dec 06, 2018 246.36 249.87 242.82 249.72 8,227,498 -1.01(-0.40%)
Dec 04, 2018 257.64 258.04 250.38 250.73 5,376,800 -8.00(-3.09%)
Dec 03, 2018 260.17 260.30 257.02 258.73 9,517,037 +3.22(+1.26%)
Nov 30, 2018 253.10 255.84 252.83 255.51 2,991,700 +1.92(+0.76%)
Nov 29, 2018 253.60 254.97 252.22 253.59 3,470,286 -0.25(-0.10%)
Nov 28, 2018 249.12 253.84 248.59 253.84 5,128,473 +6.34(+2.56%)
Nov 27, 2018 245.18 247.53 244.14 247.50 2,929,455 +1.11(+0.45%)
Nov 26, 2018 244.87 246.73 244.68 246.39 3,434,600 +3.58(+1.47%)
Nov 23, 2018 243.25 244.03 242.71 242.81 1,928,000 -1.84(-0.75%)
Nov 21, 2018 244.65 244.65 244.65 0 +0.15(+0.06%)
Nov 20, 2018 246.36 246.93 243.53 244.50 7,338,430 -5.36(-2.15%)
Nov 19, 2018 253.61 253.78 248.84 249.86 4,245,628 -4.19(-1.65%)
Nov 16, 2018 251.79 254.96 251.34 254.05 4,529,400 +0.83(+0.33%)
Nov 15, 2018 250.20 254.00 248.35 253.22 5,659,861 +2.31(+0.92%)
Nov 14, 2018 255.02 255.29 249.67 250.91 5,606,985 -2.15(-0.85%)
Nov 13, 2018 253.83 255.37 252.23 253.06 3,932,745 -1.16(-0.46%)
Nov 12, 2018 259.70 259.92 253.68 254.22 10,133,512 -5.87(-2.26%)
Nov 09, 2018 261.16 261.45 259.04 260.09 4,386,500 -2.01(-0.77%)
Nov 08, 2018 261.53 262.97 260.97 262.10 4,017,198 +0.32(+0.12%)
Nov 07, 2018 258.46 261.86 257.50 261.78 4,458,370 +5.55(+2.17%)
Nov 06, 2018 254.53 256.38 254.33 256.23 2,184,553 +1.75(+0.69%)
Nov 05, 2018 252.84 254.93 252.50 254.48 2,832,740 +2.02(+0.80%)
Nov 02, 2018 255.38 255.60 250.58 252.46 6,413,400 -1.27(-0.50%)
Nov 01, 2018 252.15 253.83 250.91 253.73 3,259,245 +2.54(+1.01%)
Oct 31, 2018 250.94 253.22 250.39 251.19 5,375,740 +2.49(+1.00%)
Oct 30, 2018 244.44 248.94 244.09 248.70 6,145,845 +4.23(+1.73%)
Oct 29, 2018 248.72 250.24 241.05 244.47 6,831,644 -2.06(-0.84%)
Oct 26, 2018 247.38 249.04 244.31 246.53 5,883,200 -3.24(-1.30%)
Oct 25, 2018 247.33 250.93 246.25 249.77 5,917,840 +4.13(+1.68%)
Oct 24, 2018 252.40 252.89 245.18 245.64 7,616,813 -6.03(-2.40%)
Oct 23, 2018 249.04 252.93 247.52 251.67 7,357,805 -1.37(-0.54%)
Oct 22, 2018 255.07 255.44 252.20 253.04 4,660,398 -1.28(-0.50%)
Oct 19, 2018 254.23 255.98 253.34 254.32 6,618,300 +0.64(+0.25%)
Oct 18, 2018 256.11 256.86 252.32 253.68 8,693,927 -3.29(-1.28%)
Oct 17, 2018 256.92 258.02 254.67 256.97 6,821,715 -0.95(-0.37%)
Oct 16, 2018 254.62 258.11 253.98 257.92 7,099,402 +5.58(+2.21%)
Oct 15, 2018 252.87 254.74 252.34 252.34 5,496,899 -0.96(-0.38%)
Oct 12, 2018 254.36 254.61 249.93 253.30 8,634,400 +3.03(+1.21%)
Oct 11, 2018 254.73 256.73 248.86 250.27 15,266,116 -5.79(-2.26%)
Oct 10, 2018 264.04 264.12 255.80 256.06 12,289,469 -8.17(-3.09%)
Oct 09, 2018 264.38 265.32 263.14 264.23 4,558,890 -0.60(-0.23%)
Oct 08, 2018 263.25 265.21 262.08 264.83 6,236,037 +0.51(+0.19%)
Oct 05, 2018 266.34 266.62 262.90 264.32 7,477,200 -1.93(-0.72%)
Oct 04, 2018 267.69 267.71 264.58 266.25 8,720,546 -1.70(-0.63%)
Oct 03, 2018 268.77 269.28 267.67 267.95 5,826,998 +0.38(+0.14%)
Oct 02, 2018 266.11 268.02 266.05 267.57 4,553,159 +0.84(+0.31%)
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.