Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

421.41 +5.22 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 329.13 332.89 329.08 332.88 3,740,479 +2.76(+0.84%)
Apr 27, 2023 326.20 330.49 325.86 330.12 3,137,944 +5.12(+1.58%)
Apr 26, 2023 327.58 328.42 324.37 325.00 3,666,458 -2.32(-0.71%)
Apr 25, 2023 330.09 330.59 327.19 327.32 2,807,404 -3.34(-1.01%)
Apr 24, 2023 329.84 330.81 329.15 330.66 2,343,737 +0.62(+0.19%)
Apr 21, 2023 330.18 330.49 328.76 330.03 2,530,512 +0.34(+0.10%)
Apr 20, 2023 329.19 330.57 328.62 329.70 2,230,408 -1.01(-0.31%)
Apr 19, 2023 330.83 331.34 329.93 330.71 2,925,742 -0.79(-0.24%)
Apr 18, 2023 331.64 331.91 329.65 331.50 2,243,855 -0.12(-0.04%)
Apr 17, 2023 330.84 331.63 329.74 331.62 2,278,936 +1.05(+0.32%)
Apr 14, 2023 331.64 332.53 329.07 330.56 3,185,659 -1.49(-0.45%)
Apr 13, 2023 328.84 332.26 327.86 332.06 3,113,234 +3.67(+1.12%)
Apr 12, 2023 330.34 330.73 327.75 328.39 3,438,821 -0.28(-0.09%)
Apr 11, 2023 328.10 329.62 327.81 328.67 2,401,216 +0.92(+0.28%)
Apr 10, 2023 325.84 327.75 325.29 327.75 2,903,373 +1.03(+0.32%)
Apr 06, 2023 326.19 327.12 325.14 326.72 2,391,688 +0.08(+0.02%)
Apr 05, 2023 325.84 327.26 325.61 326.64 2,886,833 +0.86(+0.26%)
Apr 04, 2023 327.71 328.05 324.51 325.79 2,509,865 -1.92(-0.59%)
Apr 03, 2023 325.44 328.04 325.37 327.71 3,577,600 +3.21(+0.99%)
Mar 31, 2023 321.54 324.66 321.47 324.50 2,908,359 +4.04(+1.26%)
Mar 30, 2023 320.85 320.92 318.74 320.46 2,548,528 +1.37(+0.43%)
Mar 29, 2023 318.60 319.18 317.35 319.09 2,594,429 +3.19(+1.01%)
Mar 28, 2023 316.08 317.70 314.96 315.90 2,599,941 -0.49(-0.15%)
Mar 27, 2023 316.66 317.62 315.40 316.39 3,639,489 +1.94(+0.62%)
Mar 24, 2023 311.65 314.58 310.14 314.45 4,597,743 +1.44(+0.46%)
Mar 23, 2023 313.48 317.08 310.72 313.00 4,891,148 +0.64(+0.21%)
Mar 22, 2023 317.70 319.56 312.24 312.36 4,485,318 -5.31(-1.67%)
Mar 21, 2023 317.47 317.88 315.44 317.67 3,614,376 +3.24(+1.03%)
Mar 20, 2023 311.53 314.87 311.53 314.43 4,811,241 +3.71(+1.19%)
Mar 17, 2023 312.89 313.25 309.41 310.72 5,447,985 -3.80(-1.21%)
Mar 16, 2023 309.08 314.83 307.88 314.52 6,758,276 +3.61(+1.16%)
Mar 15, 2023 308.34 311.17 306.46 310.91 6,695,780 -2.58(-0.82%)
Mar 14, 2023 313.51 314.97 310.10 313.49 4,892,121 +3.28(+1.06%)
Mar 13, 2023 308.20 314.44 308.11 310.21 7,019,719 -0.89(-0.28%)
Mar 10, 2023 313.83 316.10 309.83 311.09 7,956,578 -3.26(-1.04%)
Mar 09, 2023 320.81 321.51 313.69 314.35 4,888,615 -5.26(-1.65%)
Mar 08, 2023 320.04 320.60 317.78 319.62 3,255,707 -0.37(-0.12%)
Mar 07, 2023 325.63 325.87 319.84 319.99 5,139,905 -5.65(-1.74%)
Mar 06, 2023 325.59 327.04 325.15 325.64 2,714,281 +0.46(+0.14%)
Mar 03, 2023 322.56 325.40 321.49 325.18 3,117,685 +3.67(+1.14%)
Mar 02, 2023 318.72 322.25 317.97 321.51 3,132,108 +3.35(+1.05%)
Mar 01, 2023 317.23 318.96 316.51 318.17 3,363,467 +0.42(+0.13%)
Feb 28, 2023 319.99 319.99 317.69 317.75 3,232,455 -2.42(-0.76%)
Feb 27, 2023 321.80 323.01 319.33 320.17 2,965,833 +0.92(+0.29%)
Feb 24, 2023 318.98 320.25 317.61 319.26 3,869,194 -3.45(-1.07%)
Feb 23, 2023 322.89 323.76 319.12 322.71 6,162,645 +1.12(+0.35%)
Feb 22, 2023 322.79 323.45 320.55 321.59 2,972,933 -0.71(-0.22%)
Feb 21, 2023 325.68 326.87 322.16 322.30 3,226,730 -6.85(-2.08%)
Feb 17, 2023 326.65 329.29 326.03 329.15 3,118,402 +1.41(+0.43%)
Feb 16, 2023 328.82 331.14 327.66 327.74 3,322,252 -4.15(-1.25%)
Feb 15, 2023 329.75 331.90 328.94 331.89 2,026,070 +0.51(+0.15%)
Feb 14, 2023 331.75 333.70 328.73 331.38 3,589,775 -1.37(-0.41%)
Feb 13, 2023 329.19 332.76 329.19 332.75 2,754,869 +3.71(+1.13%)
Feb 10, 2023 327.11 329.31 326.34 329.04 2,598,246 +1.60(+0.49%)
Feb 09, 2023 331.98 332.76 326.45 327.44 3,345,123 -2.27(-0.69%)
Feb 08, 2023 330.63 331.69 329.15 329.71 2,846,286 -2.04(-0.61%)
Feb 07, 2023 327.31 332.51 326.57 331.75 5,113,512 +2.95(+0.90%)
Feb 06, 2023 327.99 329.85 327.06 328.80 2,786,237 -0.49(-0.15%)
Feb 03, 2023 329.08 331.90 328.29 329.28 6,695,806 -1.41(-0.43%)
Feb 02, 2023 331.74 331.74 328.34 330.69 5,308,845 -0.43(-0.13%)
Feb 01, 2023 329.42 333.45 325.98 331.12 6,344,297 +0.04(+0.01%)
Jan 31, 2023 327.94 331.11 326.88 331.08 2,657,815 +3.66(+1.12%)
Jan 30, 2023 328.78 330.69 327.21 327.42 3,116,239 -2.48(-0.75%)
Jan 27, 2023 329.69 331.77 328.49 329.90 3,199,605 +0.24(+0.07%)
Jan 26, 2023 328.77 329.75 326.58 329.65 2,996,937 +1.98(+0.60%)
Jan 25, 2023 324.68 327.98 323.04 327.67 4,437,755 +0.21(+0.07%)
Jan 24, 2023 325.38 328.06 324.15 327.46 3,447,788 +0.90(+0.28%)
Jan 23, 2023 325.12 328.09 323.52 326.56 4,099,221 +2.43(+0.75%)
Jan 20, 2023 321.36 324.18 319.93 324.13 4,318,719 +3.22(+1.00%)
Jan 19, 2023 321.32 322.67 320.26 320.90 3,504,818 -2.27(-0.70%)
Jan 18, 2023 329.58 330.19 322.91 323.17 5,313,431 -6.01(-1.83%)
Jan 17, 2023 332.29 332.66 328.67 329.18 4,043,108 -3.77(-1.13%)
Jan 13, 2023 329.18 333.38 329.17 332.95 3,578,734 +1.01(+0.30%)
Jan 12, 2023 330.85 332.91 328.01 331.94 4,461,910 +2.17(+0.66%)
Jan 11, 2023 328.44 329.81 327.21 329.76 3,523,107 +2.45(+0.75%)
Jan 10, 2023 325.09 327.40 324.45 327.31 2,343,766 +1.88(+0.58%)
Jan 09, 2023 327.75 329.42 325.06 325.42 3,974,003 -0.96(-0.29%)
Jan 06, 2023 322.40 327.20 320.20 326.38 4,946,380 +6.85(+2.14%)
Jan 05, 2023 321.23 321.41 318.44 319.53 4,476,012 -3.24(-1.00%)
Jan 04, 2023 322.77 324.21 320.48 322.77 4,255,489 +1.30(+0.40%)
Jan 03, 2023 322.64 324.00 318.69 321.47 4,023,230 -0.11(-0.03%)
Dec 30, 2022 320.89 321.65 318.68 321.58 3,999,500 -0.71(-0.22%)
Dec 29, 2022 320.80 323.06 320.41 322.29 2,529,946 +3.39(+1.06%)
Dec 28, 2022 322.90 323.92 318.90 318.90 3,177,834 -3.69(-1.14%)
Dec 27, 2022 322.56 324.00 320.84 322.59 3,184,851 +0.43(+0.13%)
Dec 23, 2022 319.92 322.42 318.41 322.16 4,119,129 +1.62(+0.51%)
Dec 22, 2022 321.75 322.08 316.07 320.54 5,017,752 -3.24(-1.00%)
Dec 21, 2022 321.78 324.49 321.38 323.78 5,238,346 +5.07(+1.59%)
Dec 20, 2022 317.95 320.16 316.81 318.72 4,848,402 +0.97(+0.31%)
Dec 19, 2022 319.19 320.61 316.13 317.75 3,819,045 -1.54(-0.48%)
Dec 16, 2022 319.60 320.77 316.84 319.29 6,874,572 -2.99(-0.93%)
Dec 15, 2022 325.94 326.70 320.32 322.28 6,057,060 -7.19(-2.18%)
Dec 14, 2022 330.98 333.76 326.97 329.46 5,666,219 -1.54(-0.46%)
Dec 13, 2022 337.17 337.21 328.77 331.00 5,438,346 +1.15(+0.35%)
Dec 12, 2022 325.51 329.88 325.44 329.85 5,176,117 +5.08(+1.57%)
Dec 09, 2022 327.00 328.39 324.65 324.77 3,940,215 -2.99(-0.91%)
Dec 08, 2022 327.06 328.91 326.40 327.76 3,383,153 +1.96(+0.60%)
Dec 07, 2022 325.51 327.63 324.93 325.80 3,688,726 -0.02(-0.01%)
Dec 06, 2022 329.03 329.88 324.14 325.82 5,695,133 -3.46(-1.05%)
Dec 05, 2022 331.62 332.45 328.31 329.28 3,943,648 -4.56(-1.37%)
Dec 02, 2022 330.08 334.49 330.08 333.84 3,858,467 +0.32(+0.10%)
Dec 01, 2022 335.79 335.80 330.89 333.52 5,494,885 -1.69(-0.50%)
Nov 30, 2022 327.94 335.25 325.55 335.21 7,152,805 +7.43(+2.27%)
Nov 29, 2022 327.25 328.64 325.97 327.78 3,033,981 -0.01(-0.00%)
Nov 28, 2022 330.89 332.14 327.27 327.79 3,190,610 -4.87(-1.46%)
Nov 25, 2022 331.28 332.93 331.22 332.66 1,547,206 +1.52(+0.46%)
Nov 23, 2022 329.84 331.75 329.24 331.14 3,210,008 +0.96(+0.29%)
Nov 22, 2022 328.18 330.34 327.69 330.18 4,526,653 +3.79(+1.16%)
Nov 21, 2022 326.99 327.94 324.93 326.39 2,376,824 -0.31(-0.09%)
Nov 18, 2022 326.79 327.46 324.66 326.70 3,778,556 +1.89(+0.58%)
Nov 17, 2022 321.56 325.47 321.56 324.81 3,733,155 +0.03(+0.01%)
Nov 16, 2022 324.40 325.93 324.28 324.79 3,189,407 -0.14(-0.04%)
Nov 15, 2022 327.12 328.70 322.23 324.92 4,982,723 +0.43(+0.13%)
Nov 14, 2022 325.40 328.46 324.30 324.50 3,413,186 -1.95(-0.60%)
Nov 11, 2022 326.56 327.01 322.92 326.45 5,371,031 +0.51(+0.16%)
Nov 10, 2022 323.00 326.16 320.74 325.94 6,162,456 +11.52(+3.66%)
Nov 09, 2022 318.64 319.76 314.05 314.42 4,952,244 -6.16(-1.92%)
Nov 08, 2022 318.41 322.36 317.27 320.57 6,556,724 +3.18(+1.00%)
Nov 07, 2022 314.22 317.91 313.27 317.39 4,665,322 +4.14(+1.32%)
Nov 04, 2022 312.75 315.19 308.62 313.26 6,481,382 +4.13(+1.34%)
Nov 03, 2022 308.63 311.04 306.53 309.13 4,254,952 -1.44(-0.46%)
Nov 02, 2022 314.53 319.64 310.53 310.57 7,354,204 -4.88(-1.55%)
Nov 01, 2022 318.31 318.75 313.89 315.45 4,520,085 -0.98(-0.31%)
Oct 31, 2022 315.94 317.78 314.92 316.43 5,305,754 -1.12(-0.35%)
Oct 28, 2022 310.97 317.85 310.67 317.55 5,433,937 +7.85(+2.53%)
Oct 27, 2022 310.76 313.00 309.18 309.70 4,404,106 +2.01(+0.65%)
Oct 26, 2022 307.30 310.92 307.10 307.69 5,171,389 -0.11(-0.03%)
Oct 25, 2022 303.80 308.08 303.56 307.80 6,227,837 +3.33(+1.09%)
Oct 24, 2022 302.04 305.39 301.14 304.47 4,481,864 +4.03(+1.34%)
Oct 21, 2022 292.90 300.75 291.87 300.44 5,564,381 +7.49(+2.56%)
Oct 20, 2022 294.42 297.84 292.40 292.95 3,699,164 -1.00(-0.34%)
Oct 19, 2022 293.94 296.18 291.96 293.95 3,040,575 -1.08(-0.37%)
Oct 18, 2022 297.73 297.85 292.69 295.04 4,847,450 +3.29(+1.13%)
Oct 17, 2022 290.61 292.85 289.73 291.74 3,678,490 +5.06(+1.77%)
Oct 14, 2022 292.21 293.96 286.07 286.68 5,722,562 -3.61(-1.24%)
Oct 13, 2022 277.33 291.42 276.83 290.29 7,649,053 +8.11(+2.88%)
Oct 12, 2022 282.47 284.51 281.42 282.18 4,529,447 -0.13(-0.04%)
Oct 11, 2022 281.24 286.02 280.79 282.31 3,983,563 +0.32(+0.11%)
Oct 10, 2022 284.23 284.85 280.18 281.99 3,262,253 -0.98(-0.34%)
Oct 07, 2022 286.60 286.75 281.48 282.96 3,136,425 -6.05(-2.09%)
Oct 06, 2022 291.17 292.95 288.41 289.01 3,188,460 -3.44(-1.18%)
Oct 05, 2022 289.49 294.15 288.60 292.45 2,841,270 -0.34(-0.12%)
Oct 04, 2022 288.41 292.82 288.25 292.79 4,309,776 +8.06(+2.83%)
Oct 03, 2022 280.63 286.25 279.58 284.72 3,577,455 +7.23(+2.61%)
Sep 30, 2022 281.26 283.44 277.24 277.49 3,962,527 -4.74(-1.68%)
Sep 29, 2022 284.70 284.78 279.95 282.23 3,467,626 -4.37(-1.52%)
Sep 28, 2022 282.37 287.85 281.11 286.60 4,134,856 +5.24(+1.86%)
Sep 27, 2022 284.71 286.40 279.61 281.35 4,021,050 -1.37(-0.48%)
Sep 26, 2022 284.54 286.12 281.54 282.72 4,311,289 -3.03(-1.06%)
Sep 23, 2022 287.65 287.82 282.41 285.75 5,124,373 -4.50(-1.55%)
Sep 22, 2022 291.26 292.62 289.65 290.26 3,614,920 -1.25(-0.43%)
Sep 21, 2022 297.98 299.67 291.42 291.50 5,289,733 -5.03(-1.70%)
Sep 20, 2022 297.18 297.47 294.18 296.53 2,920,295 -3.02(-1.01%)
Sep 19, 2022 294.94 299.60 294.86 299.56 2,824,920 +2.03(+0.68%)
Sep 16, 2022 295.51 298.04 294.92 297.53 4,214,957 -1.44(-0.48%)
Sep 15, 2022 300.19 302.01 298.17 298.96 3,409,286 -1.64(-0.54%)
Sep 14, 2022 300.89 301.97 298.17 300.60 2,976,194 +0.32(+0.11%)
Sep 13, 2022 307.10 307.86 299.42 300.29 4,462,770 -12.37(-3.96%)
Sep 12, 2022 311.42 313.72 311.34 312.65 2,578,051 +2.21(+0.71%)
Sep 09, 2022 308.33 311.08 307.77 310.45 2,573,761 +3.89(+1.27%)
Sep 08, 2022 303.14 306.71 302.16 306.56 3,425,679 +1.84(+0.60%)
Sep 07, 2022 300.20 305.30 300.01 304.72 2,614,012 +3.98(+1.32%)
Sep 06, 2022 303.00 303.63 299.51 300.74 3,446,388 -1.50(-0.50%)
Sep 02, 2022 308.03 308.97 300.84 302.24 3,972,070 -3.18(-1.04%)
Sep 01, 2022 302.75 305.60 301.22 305.42 3,349,908 +1.36(+0.45%)
Aug 31, 2022 306.77 308.42 304.01 304.06 3,088,596 -2.30(-0.75%)
Aug 30, 2022 310.26 310.34 304.95 306.36 3,036,512 -2.95(-0.95%)
Aug 29, 2022 308.77 311.46 308.01 309.31 3,005,210 -1.76(-0.57%)
Aug 26, 2022 321.25 321.42 310.97 311.07 4,350,790 -9.85(-3.07%)
Aug 25, 2022 317.97 320.92 316.92 320.92 2,598,200 +3.17(+1.00%)
Aug 24, 2022 316.85 318.88 316.27 317.75 2,676,365 +0.72(+0.23%)
Aug 23, 2022 318.18 319.28 316.57 317.03 3,006,409 -1.59(-0.50%)
Aug 22, 2022 320.88 321.27 318.04 318.62 2,785,541 -6.05(-1.86%)
Aug 19, 2022 325.93 326.23 323.91 324.67 2,086,957 -2.78(-0.85%)
Aug 18, 2022 327.08 327.85 325.89 327.44 1,951,855 +0.37(+0.11%)
Aug 17, 2022 326.57 328.87 325.64 327.08 3,075,003 -1.48(-0.45%)
Aug 16, 2022 325.75 329.86 325.68 328.56 4,052,084 +2.28(+0.70%)
Aug 15, 2022 323.15 326.74 323.10 326.28 2,013,130 +1.48(+0.46%)
Aug 12, 2022 321.89 324.89 321.30 324.80 2,711,450 +3.96(+1.23%)
Aug 11, 2022 322.87 323.81 320.33 320.84 2,496,370 +0.49(+0.15%)
Aug 10, 2022 319.77 320.95 319.16 320.35 3,049,315 +5.09(+1.61%)
Aug 09, 2022 315.62 316.25 314.57 315.26 1,719,309 -0.49(-0.16%)
Aug 08, 2022 317.09 318.35 315.07 315.75 2,630,798 +0.43(+0.14%)
Aug 05, 2022 312.53 315.53 312.40 315.32 2,779,654 +0.59(+0.19%)
Aug 04, 2022 315.05 315.69 313.95 314.73 2,709,646 -0.77(-0.24%)
Aug 03, 2022 313.14 316.44 312.60 315.50 2,666,501 +3.96(+1.27%)
Aug 02, 2022 314.36 315.14 311.41 311.54 5,695,169 -3.85(-1.22%)
Aug 01, 2022 314.30 317.00 313.86 315.39 2,855,136 -0.60(-0.19%)
Jul 29, 2022 312.96 316.57 312.39 315.98 3,355,044 +3.30(+1.05%)
Jul 28, 2022 310.01 313.54 307.47 312.69 2,793,828 +3.10(+1.00%)
Jul 27, 2022 306.58 310.96 305.77 309.59 3,467,192 +4.30(+1.41%)
Jul 26, 2022 306.59 307.16 304.87 305.29 2,184,931 -2.33(-0.76%)
Jul 25, 2022 307.72 308.03 305.98 307.62 4,158,122 +0.87(+0.28%)
Jul 22, 2022 309.35 309.77 305.10 306.75 3,395,048 -1.30(-0.42%)
Jul 21, 2022 305.38 308.08 303.21 308.05 2,244,996 +1.60(+0.52%)
Jul 20, 2022 305.96 307.11 304.24 306.45 3,370,490 +0.61(+0.20%)
Jul 19, 2022 300.99 306.12 300.60 305.84 3,119,049 +7.17(+2.40%)
Jul 18, 2022 303.58 304.15 297.78 298.67 2,437,577 -1.93(-0.64%)
Jul 15, 2022 298.82 300.72 297.23 300.60 3,149,004 +6.14(+2.09%)
Jul 14, 2022 290.86 294.90 289.72 294.46 3,009,310 -1.30(-0.44%)
Jul 13, 2022 294.26 297.86 293.22 295.76 3,620,448 -2.13(-0.72%)
Jul 12, 2022 298.46 301.33 296.58 297.89 2,918,816 -1.66(-0.56%)
Jul 11, 2022 299.51 301.51 299.04 299.55 2,737,646 -1.69(-0.56%)
Jul 08, 2022 301.28 302.86 300.00 301.24 2,179,201 -0.47(-0.16%)
Jul 07, 2022 300.36 302.02 299.47 301.71 2,358,212 +3.40(+1.14%)
Jul 06, 2022 297.92 300.12 295.94 298.31 2,593,122 +0.67(+0.23%)
Jul 05, 2022 294.65 297.69 291.75 297.64 3,911,155 -1.10(-0.37%)
Jul 01, 2022 295.42 299.18 292.89 298.74 3,449,451 +2.91(+0.98%)
Jun 30, 2022 294.80 297.75 292.39 295.82 4,278,557 -2.14(-0.72%)
Jun 29, 2022 298.30 299.34 296.79 297.97 2,555,477 +0.68(+0.23%)
Jun 28, 2022 303.68 306.33 297.18 297.28 3,150,934 -4.82(-1.60%)
Jun 27, 2022 303.11 303.58 301.17 302.11 1,972,769 -0.63(-0.21%)
Jun 24, 2022 297.15 302.84 297.07 302.74 3,449,235 +7.96(+2.70%)
Jun 23, 2022 293.76 295.09 290.98 294.79 3,726,512 +2.05(+0.70%)
Jun 22, 2022 289.78 295.69 289.59 292.74 6,611,723 -0.65(-0.22%)
Jun 21, 2022 291.27 294.53 290.83 293.39 3,376,309 +6.31(+2.20%)
Jun 17, 2022 286.64 289.83 284.84 287.08 4,930,112 -0.47(-0.16%)
Jun 16, 2022 288.96 289.23 285.75 287.55 5,149,301 -7.03(-2.39%)
Jun 15, 2022 293.78 297.88 289.81 294.57 7,362,519 +2.81(+0.96%)
Jun 14, 2022 293.98 294.76 289.49 291.77 3,879,808 -1.23(-0.42%)
Jun 13, 2022 294.83 296.87 291.63 292.99 6,582,979 -8.43(-2.80%)
Jun 10, 2022 305.20 305.64 301.37 301.42 4,760,130 -8.27(-2.67%)
Jun 09, 2022 314.64 316.40 309.73 309.69 2,696,912 -6.12(-1.94%)
Jun 08, 2022 316.94 318.25 315.03 315.81 2,119,561 -2.68(-0.84%)
Jun 07, 2022 313.36 318.77 313.36 318.49 2,526,094 +2.61(+0.83%)
Jun 06, 2022 317.93 319.03 315.00 315.88 2,040,990 +0.10(+0.03%)
Jun 03, 2022 316.28 318.07 315.19 315.78 4,329,173 -3.28(-1.03%)
Jun 02, 2022 315.02 319.07 311.96 319.06 3,877,704 +4.23(+1.34%)
Jun 01, 2022 318.72 319.24 312.67 314.83 3,879,716 -1.76(-0.56%)
May 31, 2022 316.57 318.85 314.16 316.60 4,538,648 -1.79(-0.56%)
May 27, 2022 313.58 318.45 313.36 318.39 2,892,248 +5.39(+1.72%)
May 26, 2022 309.65 314.27 309.60 313.00 3,408,911 +4.96(+1.61%)
May 25, 2022 304.88 309.25 304.37 308.05 4,809,608 +1.81(+0.59%)
May 24, 2022 303.53 306.96 300.70 306.23 5,483,707 +0.53(+0.17%)
May 23, 2022 302.33 306.48 301.82 305.71 4,674,042 +6.16(+2.06%)
May 20, 2022 301.82 302.09 293.66 299.55 4,833,120 -0.01(-0.01%)
May 19, 2022 298.55 302.59 297.32 299.57 4,007,220 -2.27(-0.75%)
May 18, 2022 310.12 310.29 300.76 301.83 3,820,170 -11.05(-3.53%)
May 17, 2022 312.62 313.14 309.40 312.88 3,466,002 +4.13(+1.34%)
May 16, 2022 307.73 311.42 305.80 308.75 3,858,057 +0.53(+0.17%)
May 13, 2022 306.40 308.99 304.99 308.22 4,429,379 +4.39(+1.44%)
May 12, 2022 302.84 305.54 298.94 303.83 7,095,933 -0.78(-0.26%)
May 11, 2022 307.75 311.89 304.33 304.62 9,796,419 -3.22(-1.05%)
May 10, 2022 312.31 313.37 305.19 307.84 8,063,171 -0.74(-0.24%)
May 09, 2022 310.85 312.18 307.40 308.58 8,171,575 -6.19(-1.97%)
May 06, 2022 313.49 316.28 310.63 314.76 11,127,958 -1.12(-0.35%)
May 05, 2022 323.14 323.54 312.70 315.88 9,480,961 -9.90(-3.04%)
May 04, 2022 317.38 326.34 315.85 325.78 11,048,900 +8.93(+2.82%)
May 03, 2022 316.78 318.93 314.80 316.85 6,325,629 +0.49(+0.15%)
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.