Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 165.24 165.48 164.70 164.75 5,544,428 +0.18(+0.11%)
Nov 29, 2016 164.26 164.77 164.13 164.57 2,630,115 +0.35(+0.21%)
Nov 28, 2016 164.35 164.59 163.99 164.22 3,666,598 -0.45(-0.27%)
Nov 25, 2016 164.48 164.70 164.39 164.66 1,797,364 +0.61(+0.37%)
Nov 23, 2016 164.05 164.05 164.05 0 +0.49(+0.30%)
Nov 22, 2016 163.48 163.76 163.04 163.56 3,200,974 +0.59(+0.36%)
Nov 21, 2016 162.58 163.04 162.34 162.98 3,479,596 +0.76(+0.47%)
Nov 18, 2016 162.60 162.65 162.10 162.22 5,064,314 -0.26(-0.16%)
Nov 17, 2016 162.30 162.51 162.00 162.48 4,904,863 +0.28(+0.17%)
Nov 16, 2016 162.05 162.38 161.82 162.21 4,028,066 -0.31(-0.19%)
Nov 15, 2016 162.02 162.53 161.49 162.52 4,367,663 +0.49(+0.30%)
Nov 14, 2016 162.32 162.56 161.54 162.03 5,587,301 +0.26(+0.16%)
Nov 11, 2016 161.32 161.91 160.86 161.77 5,829,601 +0.29(+0.18%)
Nov 10, 2016 160.36 162.07 159.95 161.48 10,181,352 +1.86(+1.17%)
Nov 09, 2016 156.16 160.12 156.00 159.62 9,730,166 +2.21(+1.41%)
Nov 08, 2016 156.39 157.97 156.24 157.40 3,999,185 +0.88(+0.56%)
Nov 07, 2016 155.51 156.60 155.40 156.53 3,955,909 +3.13(+2.04%)
Nov 04, 2016 153.74 154.22 153.34 153.39 5,053,360 -0.34(-0.22%)
Nov 03, 2016 154.24 154.41 153.51 153.74 2,291,499 -0.21(-0.13%)
Nov 02, 2016 154.21 154.68 153.69 153.94 4,129,595 -0.66(-0.43%)
Nov 01, 2016 155.81 155.81 153.76 154.60 4,220,015 -0.90(-0.58%)
Oct 31, 2016 155.86 155.96 155.40 155.51 1,648,665 -0.16(-0.10%)
Oct 28, 2016 156.06 156.49 155.08 155.67 4,341,607 -0.15(-0.09%)
Oct 27, 2016 156.48 156.52 155.56 155.81 2,352,803 -0.21(-0.13%)
Oct 26, 2016 155.02 156.32 154.80 156.02 6,261,922 +0.25(+0.16%)
Oct 25, 2016 156.06 156.36 155.57 155.77 3,904,098 -0.41(-0.26%)
Oct 24, 2016 156.53 156.65 155.92 156.18 2,218,484 +0.63(+0.41%)
Oct 21, 2016 155.02 155.75 154.72 155.55 6,533,036 -0.12(-0.08%)
Oct 20, 2016 155.82 156.45 155.39 155.67 2,751,811 -0.39(-0.25%)
Oct 19, 2016 155.93 156.41 155.69 156.06 1,753,146 +0.54(+0.35%)
Oct 18, 2016 156.01 156.15 155.31 155.52 2,006,707 +0.56(+0.36%)
Oct 17, 2016 155.35 155.64 154.73 154.97 2,100,118 -0.49(-0.31%)
Oct 14, 2016 156.06 156.46 155.39 155.45 3,146,552 +0.39(+0.25%)
Oct 13, 2016 154.46 155.39 153.86 155.07 4,034,846 -0.45(-0.29%)
Oct 12, 2016 155.21 155.89 154.91 155.52 2,235,703 +0.15(+0.09%)
Oct 11, 2016 156.80 156.83 154.73 155.38 4,606,233 -1.65(-1.05%)
Oct 10, 2016 156.25 157.65 156.96 157.02 2,191,313 +0.77(+0.49%)
Oct 07, 2016 156.75 156.91 155.48 156.25 2,947,829 -0.26(-0.16%)
Oct 06, 2016 156.35 156.70 155.61 156.51 2,759,620 -0.12(-0.08%)
Oct 05, 2016 156.20 156.94 156.16 156.63 2,119,616 +1.01(+0.65%)
Oct 04, 2016 156.59 156.86 155.15 155.62 3,277,774 -0.72(-0.46%)
Oct 03, 2016 156.33 156.55 155.87 156.34 2,318,039 -0.40(-0.25%)
Sep 30, 2016 156.17 157.29 156.04 156.73 5,071,525 +1.34(+0.86%)
Sep 29, 2016 156.77 157.28 154.91 155.39 3,935,853 -1.61(-1.03%)
Sep 28, 2016 156.37 157.12 155.65 157.01 7,242,938 +0.94(+0.60%)
Sep 27, 2016 154.84 156.18 154.56 156.06 4,330,236 +1.07(+0.69%)
Sep 26, 2016 155.64 155.68 154.84 154.99 3,078,459 -1.43(-0.92%)
Sep 23, 2016 157.27 157.37 156.31 156.42 2,030,941 -1.06(-0.67%)
Sep 22, 2016 157.49 158.00 157.19 157.49 2,709,633 +0.86(+0.55%)
Sep 21, 2016 155.77 156.78 155.17 156.63 5,243,758 +1.38(+0.89%)
Sep 20, 2016 155.90 156.10 155.23 155.25 2,329,782 +0.06(+0.04%)
Sep 19, 2016 155.96 156.34 154.92 155.19 2,634,984 +0.01(+0.01%)
Sep 16, 2016 155.63 155.63 154.72 155.18 3,317,050 -0.80(-0.51%)
Sep 15, 2016 154.37 156.29 154.25 155.98 4,657,112 +1.57(+1.01%)
Sep 14, 2016 154.77 155.54 154.06 154.42 3,493,311 -0.32(-0.20%)
Sep 13, 2016 155.81 156.03 154.37 154.73 8,736,824 -2.14(-1.36%)
Sep 12, 2016 154.12 157.16 153.99 156.87 8,244,813 +2.05(+1.32%)
Sep 09, 2016 157.10 157.26 154.83 154.83 9,631,235 -3.35(-2.12%)
Sep 08, 2016 158.05 158.42 157.88 158.17 2,605,513 -0.43(-0.27%)
Sep 07, 2016 158.64 158.67 158.14 158.60 2,107,419 +0.00(+0.00%)
Sep 06, 2016 158.42 158.75 157.86 158.60 2,514,922 +0.39(+0.25%)
Sep 02, 2016 158.28 158.21 158.21 158.21 3,099,710 +0.65(+0.41%)
Sep 01, 2016 157.24 157.71 156.53 157.56 3,509,967 +0.14(+0.09%)
Aug 31, 2016 157.69 157.78 156.85 157.42 2,192,430 -0.49(-0.31%)
Aug 30, 2016 158.27 158.46 157.49 157.91 2,180,882 -0.27(-0.17%)
Aug 29, 2016 157.33 158.36 157.33 158.18 2,605,428 +0.86(+0.55%)
Aug 26, 2016 158.00 158.79 156.74 157.32 3,976,883 -0.47(-0.30%)
Aug 25, 2016 157.71 158.15 157.56 157.79 2,377,821 -0.25(-0.16%)
Aug 24, 2016 158.38 158.50 157.72 158.04 2,200,086 -0.55(-0.35%)
Aug 23, 2016 158.93 159.29 158.54 158.58 1,925,775 +0.15(+0.10%)
Aug 22, 2016 158.28 158.76 157.87 158.43 3,683,888 -0.17(-0.11%)
Aug 19, 2016 158.58 158.88 158.09 158.60 2,767,464 -0.31(-0.20%)
Aug 18, 2016 158.60 158.97 158.38 158.91 3,015,395 +0.20(+0.13%)
Aug 17, 2016 158.43 158.81 157.85 158.71 3,461,674 +0.29(+0.18%)
Aug 16, 2016 158.77 158.94 158.38 158.42 1,892,135 -0.65(-0.41%)
Aug 15, 2016 158.96 159.36 158.90 159.07 1,831,257 +0.53(+0.33%)
Aug 12, 2016 158.74 158.84 158.21 158.54 2,948,847 -0.34(-0.21%)
Aug 11, 2016 158.37 159.12 158.28 158.88 2,566,391 +1.01(+0.64%)
Aug 10, 2016 158.11 158.44 157.63 157.87 1,897,702 -0.20(-0.12%)
Aug 09, 2016 158.09 158.50 157.82 158.07 2,232,438 +0.06(+0.04%)
Aug 08, 2016 158.20 158.37 157.79 158.01 2,434,722 +0.02(+0.01%)
Aug 05, 2016 157.26 158.01 156.43 157.99 4,910,422 +1.54(+0.99%)
Aug 04, 2016 156.49 156.82 156.19 156.45 2,777,389 +0.08(+0.05%)
Aug 03, 2016 155.94 156.43 155.82 156.37 3,526,919 +0.33(+0.21%)
Aug 02, 2016 156.66 156.81 155.48 156.04 6,026,513 -0.77(-0.49%)
Aug 01, 2016 157.22 157.36 156.39 156.81 3,864,611 -0.22(-0.14%)
Jul 29, 2016 156.79 157.34 156.52 157.03 4,933,405 -0.21(-0.14%)
Jul 28, 2016 157.16 157.48 156.51 157.24 3,400,309 -0.17(-0.11%)
Jul 27, 2016 157.89 158.01 157.01 157.41 4,862,314 -0.02(-0.01%)
Jul 26, 2016 157.44 157.79 156.66 157.43 5,562,868 -0.18(-0.11%)
Jul 25, 2016 158.00 158.03 157.23 157.61 2,716,375 -0.60(-0.38%)
Jul 22, 2016 157.77 158.26 157.56 158.20 3,609,564 +0.45(+0.29%)
Jul 21, 2016 158.23 158.39 157.38 157.75 3,327,458 -0.68(-0.43%)
Jul 20, 2016 158.54 158.69 158.11 158.44 2,527,200 +0.31(+0.19%)
Jul 19, 2016 157.78 158.13 157.62 158.13 2,399,368 +0.29(+0.18%)
Jul 18, 2016 157.62 158.09 157.52 157.84 2,503,058 +0.17(+0.11%)
Jul 15, 2016 158.07 158.20 157.30 157.67 4,499,459 +0.05(+0.03%)
Jul 14, 2016 157.71 157.88 157.29 157.62 3,934,436 +1.16(+0.74%)
Jul 13, 2016 156.53 156.63 155.99 156.46 2,805,139 +0.18(+0.11%)
Jul 12, 2016 155.96 156.48 155.76 156.28 3,670,505 +1.08(+0.70%)
Jul 11, 2016 154.98 155.71 154.91 155.20 2,767,763 +0.70(+0.45%)
Jul 08, 2016 153.40 154.72 152.36 154.50 6,075,314 +2.14(+1.40%)
Jul 07, 2016 152.67 153.16 151.72 152.36 2,749,487 -0.16(-0.11%)
Jul 06, 2016 151.36 152.63 150.80 152.52 6,331,215 +0.66(+0.43%)
Jul 05, 2016 152.18 152.27 151.40 151.87 3,793,473 -0.94(-0.61%)
Jul 01, 2016 152.35 152.81 152.81 152.81 4,691,694 +0.27(+0.17%)
Jun 30, 2016 150.88 152.61 150.72 152.54 5,943,238 +2.01(+1.34%)
Jun 29, 2016 149.27 150.68 149.13 150.53 6,545,432 +2.40(+1.62%)
Jun 28, 2016 147.30 148.16 146.75 148.13 6,621,189 +2.23(+1.53%)
Jun 27, 2016 146.99 146.99 145.19 145.89 9,023,091 -2.18(-1.47%)
Jun 24, 2016 148.75 150.56 147.68 148.08 13,351,385 -5.16(-3.36%)
Jun 23, 2016 152.56 153.25 152.26 153.23 3,441,127 +1.91(+1.26%)
Jun 22, 2016 151.88 152.50 151.20 151.32 3,478,414 -0.42(-0.27%)
Jun 21, 2016 151.79 152.14 151.46 151.74 2,176,344 +0.22(+0.15%)
Jun 20, 2016 152.03 152.74 151.49 151.52 3,471,435 +1.09(+0.73%)
Jun 17, 2016 150.97 150.97 149.79 150.43 3,224,640 -0.50(-0.33%)
Jun 16, 2016 149.46 151.10 148.66 150.93 6,552,909 +0.76(+0.50%)
Jun 15, 2016 150.75 151.25 150.01 150.17 2,904,320 -0.20(-0.14%)
Jun 14, 2016 150.53 150.89 149.68 150.37 4,283,797 -0.47(-0.31%)
Jun 13, 2016 151.39 152.24 150.84 150.84 6,009,895 -1.15(-0.76%)
Jun 10, 2016 151.98 152.44 151.49 151.99 4,852,055 -1.00(-0.65%)
Jun 09, 2016 152.55 153.12 152.35 152.99 2,518,237 -0.15(-0.10%)
Jun 08, 2016 152.81 153.24 152.69 153.14 2,014,578 +0.58(+0.38%)
Jun 07, 2016 152.63 153.08 152.53 152.56 1,848,672 +0.17(+0.11%)
Jun 06, 2016 151.80 152.63 151.73 152.39 3,198,490 +0.95(+0.63%)
Jun 03, 2016 151.28 151.63 150.41 151.44 5,134,995 -0.19(-0.12%)
Jun 02, 2016 150.79 151.65 150.52 151.62 2,310,525 +0.47(+0.31%)
Jun 01, 2016 150.52 151.36 150.15 151.16 2,917,406 +0.07(+0.05%)
May 31, 2016 152.22 152.22 150.65 151.09 2,815,739 -0.72(-0.48%)
May 27, 2016 151.57 151.81 151.81 151.81 1,914,562 +0.36(+0.24%)
May 26, 2016 151.80 151.97 151.23 151.45 2,660,989 -0.17(-0.11%)
May 25, 2016 150.96 152.01 150.92 151.62 3,203,951 +1.21(+0.80%)
May 24, 2016 149.48 150.74 149.39 150.42 3,288,589 +1.77(+1.19%)
May 23, 2016 148.70 149.12 148.49 148.65 2,031,972 +0.02(+0.01%)
May 20, 2016 148.60 149.29 148.42 148.63 3,233,068 +0.59(+0.40%)
May 19, 2016 148.27 148.48 147.19 148.04 6,006,949 -0.81(-0.54%)
May 18, 2016 148.38 149.78 147.91 148.85 4,836,808 +0.06(+0.04%)
May 17, 2016 149.93 150.21 148.25 148.79 3,952,166 -1.44(-0.96%)
May 16, 2016 148.90 150.60 148.81 150.23 2,823,993 +1.51(+1.01%)
May 13, 2016 149.92 150.45 148.53 148.72 3,937,187 -1.64(-1.09%)
May 12, 2016 150.69 150.96 149.50 150.36 2,990,818 +0.10(+0.07%)
May 11, 2016 151.45 151.65 150.23 150.26 3,182,344 -1.61(-1.06%)
May 10, 2016 150.62 151.93 150.55 151.87 3,382,535 +1.88(+1.25%)
May 09, 2016 150.22 150.65 149.69 149.99 2,266,651 -0.30(-0.20%)
May 06, 2016 148.90 150.35 148.89 150.30 3,469,962 +0.76(+0.51%)
May 05, 2016 149.86 150.19 149.16 149.53 2,098,858 +0.10(+0.07%)
May 04, 2016 149.48 150.19 149.08 149.43 4,065,955 -0.83(-0.55%)
May 03, 2016 150.41 150.71 149.57 150.26 5,477,911 -1.19(-0.78%)
May 02, 2016 150.92 151.63 150.44 151.45 2,906,060 +0.94(+0.63%)
Apr 29, 2016 150.35 150.80 149.41 150.51 6,484,938 -0.52(-0.34%)
Apr 28, 2016 151.75 152.68 150.63 151.03 4,189,299 -1.74(-1.14%)
Apr 27, 2016 151.81 153.10 151.69 152.76 4,206,689 +0.52(+0.34%)
Apr 26, 2016 152.41 152.77 151.80 152.25 2,642,395 +0.08(+0.06%)
Apr 25, 2016 151.90 152.20 151.13 152.16 2,932,017 -0.31(-0.20%)
Apr 22, 2016 152.22 152.62 151.59 152.47 2,844,225 +0.17(+0.11%)
Apr 21, 2016 153.09 153.30 152.06 152.30 3,256,901 -0.89(-0.58%)
Apr 20, 2016 152.55 153.75 152.55 153.19 3,101,790 +0.36(+0.24%)
Apr 19, 2016 152.67 153.20 152.20 152.82 3,530,546 +0.46(+0.30%)
Apr 18, 2016 150.97 152.41 150.94 152.36 3,033,674 +0.93(+0.62%)
Apr 15, 2016 151.69 151.82 151.21 151.43 4,483,668 -0.25(-0.17%)
Apr 14, 2016 151.62 152.02 151.38 151.69 4,356,535 +0.16(+0.11%)
Apr 13, 2016 150.75 151.61 150.71 151.53 6,375,788 +1.55(+1.03%)
Apr 12, 2016 148.82 150.14 148.51 149.97 4,236,850 +1.40(+0.94%)
Apr 11, 2016 149.15 150.04 148.55 148.58 3,823,018 -0.19(-0.13%)
Apr 08, 2016 149.26 149.74 148.30 148.76 3,029,259 +0.31(+0.21%)
Apr 07, 2016 148.87 149.25 147.93 148.45 6,201,237 -1.48(-0.99%)
Apr 06, 2016 148.93 149.97 148.41 149.93 4,824,616 +1.03(+0.69%)
Apr 05, 2016 149.12 149.87 148.69 148.90 6,422,995 -1.10(-0.73%)
Apr 04, 2016 150.43 150.64 149.80 150.00 2,738,004 -0.51(-0.34%)
Apr 01, 2016 148.81 150.62 148.55 150.51 4,764,775 +0.91(+0.61%)
Mar 31, 2016 149.84 150.15 149.42 149.59 3,725,460 -0.21(-0.14%)
Mar 30, 2016 149.99 150.45 149.48 149.81 4,555,379 +0.69(+0.47%)
Mar 29, 2016 147.77 149.21 147.41 149.11 6,591,383 +0.81(+0.54%)
Mar 28, 2016 148.32 148.71 147.92 148.31 3,659,090 +0.15(+0.10%)
Mar 24, 2016 147.23 148.16 148.16 148.16 6,027,833 +0.11(+0.07%)
Mar 23, 2016 148.39 148.67 147.87 148.04 5,947,963 -0.75(-0.51%)
Mar 22, 2016 148.46 149.27 148.33 148.80 4,699,322 -0.26(-0.18%)
Mar 21, 2016 148.73 149.23 148.42 149.06 3,405,436 +0.27(+0.18%)
Mar 18, 2016 148.43 149.01 148.25 148.79 6,036,254 +0.95(+0.64%)
Mar 17, 2016 146.59 148.23 146.26 147.84 4,815,467 +1.24(+0.85%)
Mar 16, 2016 145.53 146.99 145.49 146.59 4,205,021 +0.70(+0.48%)
Mar 15, 2016 145.02 145.91 144.78 145.89 2,876,874 +0.19(+0.13%)
Mar 14, 2016 145.10 146.10 145.10 145.70 3,145,692 +0.15(+0.10%)
Mar 11, 2016 144.91 145.64 144.86 145.55 4,347,741 +1.84(+1.28%)
Mar 10, 2016 144.23 144.85 142.23 143.71 5,757,814 +0.03(+0.02%)
Mar 09, 2016 144.01 144.16 143.27 143.68 4,238,827 +0.34(+0.24%)
Mar 08, 2016 143.49 144.31 143.00 143.34 3,348,260 -0.84(-0.59%)
Mar 07, 2016 143.13 144.45 143.07 144.19 3,826,660 +0.51(+0.35%)
Mar 04, 2016 143.26 144.13 142.75 143.68 4,171,097 +0.57(+0.40%)
Mar 03, 2016 142.59 143.15 142.07 143.11 3,511,307 +0.39(+0.27%)
Mar 02, 2016 141.99 142.76 141.61 142.72 3,673,514 +0.31(+0.22%)
Mar 01, 2016 140.29 142.47 140.04 142.41 4,629,224 +3.01(+2.16%)
Feb 29, 2016 140.42 141.31 139.40 139.40 4,116,891 -1.12(-0.79%)
Feb 26, 2016 141.84 141.93 140.38 140.52 4,494,241 -0.47(-0.34%)
Feb 25, 2016 139.46 140.99 138.93 140.99 6,225,897 +1.83(+1.32%)
Feb 24, 2016 138.72 139.35 136.45 139.16 9,467,647 +0.44(+0.32%)
Feb 23, 2016 139.95 140.08 138.46 138.72 7,160,926 -1.51(-1.08%)
Feb 22, 2016 139.73 140.67 139.55 140.23 4,082,808 +1.89(+1.37%)
Feb 19, 2016 137.90 138.43 137.40 138.34 5,514,984 -0.18(-0.13%)
Feb 18, 2016 139.20 139.30 138.32 138.51 6,157,993 -0.34(-0.25%)
Feb 17, 2016 137.60 139.14 137.51 138.86 6,631,325 +2.30(+1.68%)
Feb 16, 2016 136.19 136.64 135.23 136.56 6,470,872 +1.87(+1.39%)
Feb 12, 2016 133.16 134.69 134.69 134.69 8,400,972 +2.68(+2.03%)
Feb 11, 2016 132.01 133.04 130.72 132.01 17,575,606 -2.18(-1.63%)
Feb 10, 2016 135.53 136.65 134.06 134.19 9,731,809 -0.72(-0.53%)
Feb 09, 2016 133.48 135.94 133.45 134.91 13,596,773 -0.09(-0.07%)
Feb 08, 2016 134.80 135.39 133.07 135.00 15,885,319 -1.34(-0.98%)
Feb 05, 2016 137.97 138.08 135.74 136.34 9,849,385 -1.85(-1.34%)
Feb 04, 2016 137.08 138.75 136.88 138.19 13,914,931 +0.79(+0.58%)
Feb 03, 2016 136.75 137.87 134.27 137.40 16,915,802 +1.51(+1.11%)
Feb 02, 2016 136.98 136.98 135.50 135.90 9,382,844 -2.47(-1.78%)
Feb 01, 2016 137.56 138.89 137.09 138.36 8,285,778 -0.03(-0.02%)
Jan 29, 2016 136.06 138.44 135.83 138.39 7,343,603 +3.25(+2.40%)
Jan 28, 2016 135.28 135.47 133.42 135.14 10,223,912 +1.02(+0.76%)
Jan 27, 2016 135.19 136.59 133.54 134.12 11,998,499 -1.89(-1.39%)
Jan 26, 2016 134.29 136.16 134.28 136.00 7,060,735 +2.39(+1.79%)
Jan 25, 2016 135.05 135.31 133.59 133.61 6,861,659 -1.76(-1.30%)
Jan 22, 2016 135.47 135.75 134.39 135.37 8,778,151 +1.84(+1.38%)
Jan 21, 2016 132.86 134.95 132.08 133.53 19,919,032 +0.83(+0.63%)
Jan 20, 2016 132.39 133.76 129.97 132.70 19,503,296 -2.03(-1.51%)
Jan 19, 2016 135.93 136.07 133.71 134.72 12,150,093 +0.29(+0.21%)
Jan 15, 2016 134.09 134.44 134.44 134.44 23,718,344 -3.22(-2.34%)
Jan 14, 2016 136.34 138.58 135.15 137.66 17,516,594 +1.88(+1.39%)
Jan 13, 2016 139.30 139.55 135.54 135.77 19,436,374 -3.03(-2.18%)
Jan 12, 2016 139.00 139.50 137.20 138.80 12,172,353 +0.94(+0.68%)
Jan 11, 2016 138.14 138.42 136.45 137.86 14,679,650 +0.50(+0.36%)
Jan 08, 2016 139.65 140.01 137.16 137.36 14,869,397 -1.45(-1.04%)
Jan 07, 2016 139.65 141.32 138.41 138.81 18,294,288 -3.35(-2.36%)
Jan 06, 2016 142.14 143.03 141.39 142.16 10,353,926 -2.06(-1.43%)
Jan 05, 2016 144.47 144.52 143.19 144.22 11,180,963 +0.08(+0.06%)
Jan 04, 2016 143.94 144.16 142.50 144.14 17,050,978 -2.27(-1.55%)
Dec 31, 2015 147.34 146.41 146.41 146.41 6,860,968 -1.52(-1.03%)
Dec 30, 2015 148.58 148.71 147.78 147.93 3,456,962 -0.99(-0.67%)
Dec 29, 2015 148.26 149.15 148.10 148.93 7,302,208 +1.68(+1.14%)
Dec 28, 2015 146.83 147.37 146.52 147.24 3,484,572 -0.20(-0.14%)
Dec 24, 2015 147.81 147.44 147.44 147.44 2,097,601 -0.50(-0.34%)
Dec 23, 2015 147.44 147.95 147.06 147.94 7,670,547 +1.51(+1.03%)
Dec 22, 2015 145.66 146.65 144.89 146.43 7,133,068 +1.48(+1.02%)
Dec 21, 2015 144.97 145.21 143.82 144.95 7,684,414 +1.05(+0.73%)
Dec 18, 2015 146.28 146.34 143.80 143.89 13,008,062 -3.11(-2.11%)
Dec 17, 2015 149.56 149.59 147.01 147.00 10,118,008 -2.13(-1.43%)
Dec 16, 2015 148.12 149.44 146.89 149.13 13,437,526 +1.83(+1.24%)
Dec 15, 2015 146.84 148.13 146.84 147.30 9,575,462 +1.31(+0.90%)
Dec 14, 2015 145.21 146.04 144.00 145.99 14,660,075 +0.98(+0.68%)
Dec 11, 2015 145.78 146.39 144.78 145.01 10,596,023 -2.65(-1.79%)
Dec 10, 2015 147.07 148.71 146.79 147.66 6,685,751 +0.75(+0.51%)
Dec 09, 2015 147.29 149.23 146.15 146.91 11,369,521 -0.66(-0.44%)
Dec 08, 2015 147.49 148.48 146.85 147.56 8,203,363 -1.32(-0.89%)
Dec 07, 2015 149.45 149.50 148.11 148.88 6,726,469 -0.91(-0.60%)
Dec 04, 2015 147.13 150.01 147.03 149.79 7,447,860 +3.01(+2.05%)
Dec 03, 2015 149.15 149.30 146.30 146.77 8,343,803 -2.07(-1.39%)
Dec 02, 2015 149.97 150.31 148.66 148.84 8,845,965 -1.28(-0.85%)
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.