Skip to main content

Dow Industrials SPDR (NY: DIA )

397.50 -0.06 (-0.02%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 180.19 180.36 179.82 180.08 3,256,117 -0.27(-0.15%)
Feb 27, 2017 179.86 180.41 179.76 180.35 3,965,646 +0.31(+0.17%)
Feb 24, 2017 179.30 180.05 179.29 180.03 4,277,821 +0.09(+0.05%)
Feb 23, 2017 180.15 180.22 179.41 179.94 3,663,425 +0.32(+0.18%)
Feb 22, 2017 179.00 179.69 178.92 179.62 2,601,895 +0.33(+0.18%)
Feb 21, 2017 178.85 179.49 178.73 179.29 3,553,348 +1.03(+0.58%)
Feb 17, 2017 178.26 178.26 178.26 0 -0.03(-0.02%)
Feb 16, 2017 178.35 178.50 177.75 178.29 5,314,851 +0.09(+0.05%)
Feb 15, 2017 177.35 178.30 177.27 178.21 4,222,209 +1.04(+0.59%)
Feb 14, 2017 176.20 177.17 176.10 177.16 4,153,288 +0.84(+0.48%)
Feb 13, 2017 175.56 176.56 175.56 176.32 3,044,360 +1.26(+0.72%)
Feb 10, 2017 174.68 175.29 174.48 175.06 3,335,653 +0.88(+0.51%)
Feb 09, 2017 173.41 174.52 173.36 174.18 4,031,551 +1.04(+0.60%)
Feb 08, 2017 173.13 173.29 172.83 173.14 2,650,596 -0.06(-0.04%)
Feb 07, 2017 173.47 173.82 173.07 173.20 3,015,708 +0.26(+0.15%)
Feb 06, 2017 172.72 173.30 172.51 172.94 3,208,830 -0.09(-0.05%)
Feb 03, 2017 172.34 173.19 172.21 173.03 5,625,244 +1.53(+0.89%)
Feb 02, 2017 171.11 171.81 170.99 171.50 3,056,811 -0.02(-0.01%)
Feb 01, 2017 171.95 172.18 171.14 171.51 4,243,785 +0.23(+0.14%)
Jan 31, 2017 171.59 171.74 170.59 171.28 5,359,161 -0.88(-0.51%)
Jan 30, 2017 172.55 172.61 171.39 172.16 5,462,994 -1.08(-0.62%)
Jan 27, 2017 173.29 173.45 173.09 173.24 4,141,926 -0.08(-0.04%)
Jan 26, 2017 173.22 173.53 173.06 173.32 4,625,546 +0.26(+0.15%)
Jan 25, 2017 172.71 173.17 172.48 173.06 5,649,323 +1.36(+0.79%)
Jan 24, 2017 170.79 172.02 170.64 171.70 6,027,767 +0.91(+0.54%)
Jan 23, 2017 170.85 171.07 170.14 170.78 3,759,770 -0.16(-0.09%)
Jan 20, 2017 170.56 171.14 170.38 170.94 8,105,460 +0.75(+0.44%)
Jan 19, 2017 170.83 170.94 169.67 170.18 3,533,334 -0.58(-0.34%)
Jan 18, 2017 170.87 171.00 170.20 170.76 5,372,906 -0.12(-0.07%)
Jan 17, 2017 171.04 171.36 170.45 170.88 3,859,338 -0.53(-0.31%)
Jan 13, 2017 171.41 171.41 171.41 0 -0.04(-0.03%)
Jan 12, 2017 171.56 171.59 170.40 171.45 4,480,333 -0.50(-0.29%)
Jan 11, 2017 171.35 172.16 170.93 171.95 6,037,919 +0.80(+0.47%)
Jan 10, 2017 171.43 172.01 170.99 171.15 3,502,857 -0.31(-0.18%)
Jan 09, 2017 171.74 171.90 171.45 171.46 2,668,321 -0.65(-0.38%)
Jan 06, 2017 171.43 172.38 170.95 172.11 5,010,858 +0.66(+0.38%)
Jan 05, 2017 171.62 171.90 170.71 171.45 4,780,701 -0.34(-0.20%)
Jan 04, 2017 171.46 171.98 171.32 171.79 5,589,658 +0.63(+0.37%)
Jan 03, 2017 171.59 171.75 170.35 171.17 7,730,867 +0.78(+0.46%)
Dec 30, 2016 170.38 170.38 170.38 0 -0.41(-0.24%)
Dec 29, 2016 170.79 171.25 170.48 170.79 3,499,275 -0.08(-0.05%)
Dec 28, 2016 172.12 172.15 170.80 170.87 4,425,461 -0.97(-0.57%)
Dec 27, 2016 171.80 172.13 171.78 171.85 2,713,342 +0.14(+0.08%)
Dec 23, 2016 171.71 171.71 171.71 0 +0.07(+0.04%)
Dec 22, 2016 171.75 171.81 171.30 171.64 2,608,771 -0.16(-0.10%)
Dec 21, 2016 172.04 172.19 171.79 171.80 2,923,594 -0.22(-0.13%)
Dec 20, 2016 171.80 172.19 171.72 172.03 3,548,440 +0.71(+0.41%)
Dec 19, 2016 171.06 171.58 170.99 171.32 3,163,936 +0.35(+0.21%)
Dec 16, 2016 171.41 171.64 170.75 170.97 5,179,092 -0.03(-0.02%)
Dec 15, 2016 170.90 171.88 170.72 171.00 7,005,028 +0.45(+0.26%)
Dec 14, 2016 171.27 172.01 170.10 170.55 8,660,573 -0.94(-0.55%)
Dec 13, 2016 171.26 171.91 170.98 171.49 6,221,634 +0.99(+0.58%)
Dec 12, 2016 170.29 170.77 170.16 170.50 4,403,653 +0.34(+0.20%)
Dec 09, 2016 169.09 170.19 169.03 170.16 5,102,727 +1.21(+0.72%)
Dec 08, 2016 168.56 169.40 168.20 168.95 8,167,553 +0.69(+0.41%)
Dec 07, 2016 165.67 168.44 165.63 168.26 8,396,123 +2.57(+1.55%)
Dec 06, 2016 165.41 165.76 165.16 165.69 3,099,715 +0.23(+0.14%)
Dec 05, 2016 165.68 165.94 165.17 165.46 3,397,349 +0.41(+0.25%)
Dec 02, 2016 165.19 165.25 164.78 165.04 3,222,218 -0.14(-0.08%)
Dec 01, 2016 165.13 165.41 164.90 165.18 9,668,562 +0.43(+0.26%)
Nov 30, 2016 165.24 165.48 164.70 164.75 5,544,423 +0.18(+0.11%)
Nov 29, 2016 164.26 164.77 164.13 164.57 2,630,112 +0.35(+0.21%)
Nov 28, 2016 164.35 164.59 163.99 164.22 3,666,594 -0.45(-0.27%)
Nov 25, 2016 164.48 164.70 164.39 164.66 1,797,362 +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 3,200,971 +0.59(+0.36%)
Nov 21, 2016 162.58 163.04 162.34 162.98 3,479,592 +0.76(+0.47%)
Nov 18, 2016 162.60 162.65 162.10 162.22 5,064,309 -0.26(-0.16%)
Nov 17, 2016 162.30 162.51 162.00 162.48 4,904,859 +0.27(+0.17%)
Nov 16, 2016 162.05 162.38 161.82 162.21 4,028,063 -0.31(-0.19%)
Nov 15, 2016 162.02 162.53 161.49 162.52 4,367,659 +0.49(+0.30%)
Nov 14, 2016 162.32 162.56 161.54 162.03 5,587,296 +0.26(+0.16%)
Nov 11, 2016 161.32 161.91 160.86 161.77 5,829,596 +0.29(+0.18%)
Nov 10, 2016 160.36 162.07 159.95 161.48 10,181,343 +1.86(+1.17%)
Nov 09, 2016 156.16 160.12 156.00 159.62 9,730,157 +2.21(+1.41%)
Nov 08, 2016 156.39 157.97 156.24 157.40 3,999,182 +0.88(+0.56%)
Nov 07, 2016 155.51 156.60 155.40 156.53 3,955,905 +3.13(+2.04%)
Nov 04, 2016 153.74 154.22 153.34 153.39 5,053,356 -0.34(-0.22%)
Nov 03, 2016 154.24 154.41 153.51 153.74 2,291,497 -0.21(-0.13%)
Nov 02, 2016 154.21 154.68 153.69 153.94 4,129,591 -0.66(-0.43%)
Nov 01, 2016 155.81 155.81 153.76 154.60 4,220,011 -0.90(-0.58%)
Oct 31, 2016 155.86 155.96 155.40 155.51 1,648,664 -0.16(-0.10%)
Oct 28, 2016 156.06 156.49 155.08 155.67 4,341,603 -0.15(-0.09%)
Oct 27, 2016 156.48 156.52 155.56 155.81 2,352,801 -0.21(-0.13%)
Oct 26, 2016 155.02 156.32 154.80 156.02 6,261,917 +0.25(+0.16%)
Oct 25, 2016 156.06 156.36 155.57 155.77 3,904,095 -0.41(-0.26%)
Oct 24, 2016 156.53 156.65 155.92 156.18 2,218,482 +0.63(+0.41%)
Oct 21, 2016 155.02 155.75 154.72 155.55 6,533,030 -0.12(-0.08%)
Oct 20, 2016 155.82 156.45 155.39 155.67 2,751,808 -0.39(-0.25%)
Oct 19, 2016 155.94 156.41 155.69 156.06 1,753,145 +0.54(+0.35%)
Oct 18, 2016 156.01 156.15 155.31 155.52 2,006,704 +0.56(+0.36%)
Oct 17, 2016 155.35 155.64 154.73 154.97 2,100,116 -0.49(-0.31%)
Oct 14, 2016 156.06 156.46 155.39 155.45 3,146,549 +0.39(+0.25%)
Oct 13, 2016 154.46 155.39 153.86 155.07 4,034,842 -0.45(-0.29%)
Oct 12, 2016 155.21 155.89 154.91 155.52 2,235,701 +0.15(+0.09%)
Oct 11, 2016 156.80 156.83 154.73 155.38 4,606,228 -1.65(-1.05%)
Oct 10, 2016 156.25 157.65 156.96 157.02 2,191,311 +0.77(+0.49%)
Oct 07, 2016 156.75 156.91 155.48 156.25 2,947,826 -0.26(-0.16%)
Oct 06, 2016 156.35 156.70 155.61 156.51 2,759,617 -0.12(-0.08%)
Oct 05, 2016 156.20 156.94 156.16 156.63 2,119,614 +1.01(+0.65%)
Oct 04, 2016 156.59 156.86 155.15 155.62 3,277,770 -0.72(-0.46%)
Oct 03, 2016 156.33 156.55 155.87 156.34 2,318,036 -0.39(-0.25%)
Sep 30, 2016 156.18 157.29 156.04 156.73 5,071,520 +1.34(+0.86%)
Sep 29, 2016 156.77 157.28 154.91 155.39 3,935,849 -1.61(-1.03%)
Sep 28, 2016 156.37 157.12 155.65 157.01 7,242,930 +0.94(+0.60%)
Sep 27, 2016 154.85 156.18 154.56 156.06 4,330,232 +1.07(+0.69%)
Sep 26, 2016 155.64 155.68 154.85 154.99 3,078,456 -1.43(-0.92%)
Sep 23, 2016 157.27 157.37 156.31 156.42 2,030,939 -1.06(-0.68%)
Sep 22, 2016 157.49 158.00 157.19 157.49 2,709,631 +0.86(+0.55%)
Sep 21, 2016 155.77 156.78 155.17 156.63 5,243,753 +1.38(+0.89%)
Sep 20, 2016 155.90 156.10 155.23 155.25 2,329,780 +0.06(+0.04%)
Sep 19, 2016 155.96 156.34 154.92 155.19 2,634,981 +0.01(+0.01%)
Sep 16, 2016 155.63 155.63 154.72 155.18 3,317,047 -0.80(-0.51%)
Sep 15, 2016 154.37 156.29 154.25 155.98 4,657,107 +1.57(+1.01%)
Sep 14, 2016 154.77 155.54 154.06 154.42 3,493,308 -0.32(-0.20%)
Sep 13, 2016 155.81 156.03 154.37 154.73 8,736,814 -2.14(-1.36%)
Sep 12, 2016 154.12 157.16 153.99 156.87 8,244,805 +2.05(+1.32%)
Sep 09, 2016 157.10 157.26 154.83 154.83 9,631,225 -3.35(-2.12%)
Sep 08, 2016 158.05 158.42 157.88 158.17 2,605,511 -0.43(-0.27%)
Sep 07, 2016 158.64 158.67 158.14 158.60 2,107,417 +0.00(+0.00%)
Sep 06, 2016 158.42 158.75 157.86 158.60 2,514,919 +0.39(+0.25%)
Sep 02, 2016 158.28 158.21 158.21 158.21 3,099,706 +0.65(+0.41%)
Sep 01, 2016 157.24 157.71 156.53 157.56 3,509,963 +0.14(+0.09%)
Aug 31, 2016 157.69 157.78 156.85 157.42 2,192,427 -0.49(-0.31%)
Aug 30, 2016 158.27 158.46 157.49 157.91 2,180,880 -0.27(-0.17%)
Aug 29, 2016 157.33 158.36 157.33 158.18 2,605,425 +0.86(+0.55%)
Aug 26, 2016 158.00 158.79 156.74 157.32 3,976,878 -0.47(-0.30%)
Aug 25, 2016 157.71 158.15 157.56 157.79 2,377,819 -0.25(-0.16%)
Aug 24, 2016 158.38 158.50 157.72 158.04 2,200,083 -0.55(-0.35%)
Aug 23, 2016 158.93 159.29 158.54 158.58 1,925,773 +0.15(+0.10%)
Aug 22, 2016 158.28 158.76 157.87 158.43 3,683,884 -0.17(-0.11%)
Aug 19, 2016 158.58 158.88 158.09 158.60 2,767,461 -0.31(-0.20%)
Aug 18, 2016 158.60 158.97 158.38 158.91 3,015,392 +0.20(+0.13%)
Aug 17, 2016 158.43 158.81 157.85 158.71 3,461,670 +0.29(+0.18%)
Aug 16, 2016 158.77 158.94 158.38 158.42 1,892,133 -0.65(-0.41%)
Aug 15, 2016 158.96 159.36 158.90 159.07 1,831,255 +0.53(+0.33%)
Aug 12, 2016 158.74 158.84 158.21 158.54 2,948,844 -0.34(-0.21%)
Aug 11, 2016 158.37 159.12 158.28 158.88 2,566,388 +1.01(+0.64%)
Aug 10, 2016 158.11 158.44 157.63 157.87 1,897,700 -0.20(-0.12%)
Aug 09, 2016 158.09 158.50 157.82 158.07 2,232,435 +0.06(+0.04%)
Aug 08, 2016 158.20 158.37 157.79 158.01 2,434,720 +0.02(+0.01%)
Aug 05, 2016 157.26 158.01 156.43 157.99 4,910,417 +1.54(+0.99%)
Aug 04, 2016 156.49 156.82 156.19 156.45 2,777,386 +0.08(+0.05%)
Aug 03, 2016 155.94 156.43 155.82 156.37 3,526,916 +0.33(+0.21%)
Aug 02, 2016 156.66 156.81 155.48 156.04 6,026,507 -0.77(-0.49%)
Aug 01, 2016 157.22 157.36 156.39 156.81 3,864,607 -0.22(-0.14%)
Jul 29, 2016 156.79 157.34 156.53 157.03 4,933,400 -0.21(-0.14%)
Jul 28, 2016 157.16 157.48 156.51 157.24 3,400,306 -0.17(-0.11%)
Jul 27, 2016 157.89 158.01 157.01 157.41 4,862,309 -0.02(-0.01%)
Jul 26, 2016 157.44 157.79 156.66 157.43 5,562,862 -0.18(-0.11%)
Jul 25, 2016 158.00 158.03 157.23 157.61 2,716,372 -0.60(-0.38%)
Jul 22, 2016 157.77 158.26 157.56 158.21 3,609,560 +0.45(+0.29%)
Jul 21, 2016 158.23 158.39 157.38 157.75 3,327,455 -0.68(-0.43%)
Jul 20, 2016 158.54 158.69 158.11 158.44 2,527,197 +0.31(+0.19%)
Jul 19, 2016 157.78 158.13 157.62 158.13 2,399,366 +0.29(+0.18%)
Jul 18, 2016 157.62 158.09 157.52 157.84 2,503,055 +0.17(+0.11%)
Jul 15, 2016 158.07 158.20 157.30 157.67 4,499,454 +0.05(+0.03%)
Jul 14, 2016 157.71 157.88 157.29 157.62 3,934,432 +1.16(+0.74%)
Jul 13, 2016 156.53 156.63 155.99 156.46 2,805,137 +0.18(+0.11%)
Jul 12, 2016 155.96 156.48 155.76 156.28 3,670,501 +1.08(+0.70%)
Jul 11, 2016 154.98 155.71 154.91 155.20 2,767,760 +0.70(+0.45%)
Jul 08, 2016 153.40 154.72 152.36 154.50 6,075,309 +2.14(+1.40%)
Jul 07, 2016 152.67 153.16 151.72 152.36 2,749,484 -0.16(-0.11%)
Jul 06, 2016 151.36 152.63 150.80 152.53 6,331,209 +0.66(+0.43%)
Jul 05, 2016 152.18 152.27 151.40 151.87 3,793,469 -0.94(-0.61%)
Jul 01, 2016 152.35 152.81 152.81 152.81 4,691,690 +0.26(+0.17%)
Jun 30, 2016 150.88 152.61 150.72 152.54 5,943,232 +2.01(+1.34%)
Jun 29, 2016 149.27 150.68 149.13 150.53 6,545,426 +2.40(+1.62%)
Jun 28, 2016 147.30 148.16 146.75 148.13 6,621,182 +2.23(+1.53%)
Jun 27, 2016 146.99 146.99 145.19 145.90 9,023,082 -2.18(-1.47%)
Jun 24, 2016 148.75 150.56 147.68 148.08 13,351,372 -5.16(-3.36%)
Jun 23, 2016 152.56 153.25 152.26 153.23 3,441,123 +1.91(+1.26%)
Jun 22, 2016 151.88 152.50 151.20 151.32 3,478,411 -0.42(-0.28%)
Jun 21, 2016 151.79 152.14 151.46 151.74 2,176,342 +0.22(+0.15%)
Jun 20, 2016 152.03 152.74 151.49 151.52 3,471,431 +1.09(+0.73%)
Jun 17, 2016 150.97 150.97 149.79 150.43 3,224,637 -0.50(-0.33%)
Jun 16, 2016 149.46 151.10 148.66 150.93 6,552,902 +0.76(+0.50%)
Jun 15, 2016 150.75 151.25 150.01 150.17 2,904,317 -0.20(-0.14%)
Jun 14, 2016 150.53 150.89 149.68 150.37 4,283,793 -0.47(-0.31%)
Jun 13, 2016 151.39 152.24 150.84 150.84 6,009,889 -1.15(-0.76%)
Jun 10, 2016 151.98 152.44 151.49 151.99 4,852,049 -1.00(-0.65%)
Jun 09, 2016 152.55 153.12 152.35 152.99 2,518,234 -0.15(-0.10%)
Jun 08, 2016 152.81 153.24 152.70 153.14 2,014,575 +0.58(+0.38%)
Jun 07, 2016 152.63 153.08 152.53 152.56 1,848,670 +0.17(+0.11%)
Jun 06, 2016 151.80 152.63 151.74 152.39 3,198,486 +0.95(+0.63%)
Jun 03, 2016 151.28 151.63 150.41 151.44 5,134,990 -0.19(-0.12%)
Jun 02, 2016 150.79 151.65 150.52 151.62 2,310,523 +0.47(+0.31%)
Jun 01, 2016 150.52 151.37 150.15 151.16 2,917,403 +0.07(+0.05%)
May 31, 2016 152.22 152.22 150.65 151.09 2,815,736 -0.72(-0.48%)
May 27, 2016 151.57 151.81 151.81 151.81 1,914,560 +0.36(+0.24%)
May 26, 2016 151.80 151.97 151.23 151.45 2,660,986 -0.17(-0.11%)
May 25, 2016 150.96 152.01 150.92 151.62 3,203,948 +1.21(+0.80%)
May 24, 2016 149.48 150.74 149.39 150.42 3,288,586 +1.77(+1.19%)
May 23, 2016 148.70 149.12 148.49 148.65 2,031,970 +0.02(+0.01%)
May 20, 2016 148.60 149.29 148.42 148.63 3,233,064 +0.59(+0.40%)
May 19, 2016 148.27 148.48 147.19 148.04 6,006,943 -0.81(-0.54%)
May 18, 2016 148.38 149.78 147.91 148.85 4,836,803 +0.06(+0.04%)
May 17, 2016 149.93 150.21 148.25 148.79 3,952,162 -1.44(-0.96%)
May 16, 2016 148.90 150.60 148.81 150.23 2,823,990 +1.51(+1.01%)
May 13, 2016 149.92 150.45 148.53 148.72 3,937,182 -1.64(-1.09%)
May 12, 2016 150.69 150.96 149.50 150.36 2,990,815 +0.10(+0.07%)
May 11, 2016 151.45 151.65 150.23 150.26 3,182,341 -1.61(-1.06%)
May 10, 2016 150.62 151.93 150.55 151.87 3,382,531 +1.88(+1.25%)
May 09, 2016 150.22 150.65 149.69 149.99 2,266,649 -0.30(-0.20%)
May 06, 2016 148.90 150.35 148.89 150.30 3,469,959 +0.76(+0.51%)
May 05, 2016 149.86 150.19 149.16 149.53 2,098,856 +0.10(+0.07%)
May 04, 2016 149.48 150.19 149.08 149.43 4,065,951 -0.83(-0.55%)
May 03, 2016 150.41 150.71 149.57 150.26 5,477,906 -1.19(-0.78%)
May 02, 2016 150.92 151.63 150.44 151.45 2,906,057 +0.94(+0.63%)
Apr 29, 2016 150.35 150.80 149.41 150.51 6,484,931 -0.52(-0.34%)
Apr 28, 2016 151.75 152.68 150.63 151.03 4,189,295 -1.74(-1.14%)
Apr 27, 2016 151.81 153.10 151.69 152.76 4,206,685 +0.52(+0.34%)
Apr 26, 2016 152.41 152.77 151.80 152.25 2,642,392 +0.09(+0.06%)
Apr 25, 2016 151.90 152.20 151.13 152.16 2,932,014 -0.31(-0.20%)
Apr 22, 2016 152.22 152.62 151.59 152.47 2,844,222 +0.17(+0.11%)
Apr 21, 2016 153.09 153.30 152.06 152.30 3,256,898 -0.89(-0.58%)
Apr 20, 2016 152.55 153.75 152.55 153.19 3,101,787 +0.36(+0.24%)
Apr 19, 2016 152.67 153.20 152.20 152.82 3,530,542 +0.46(+0.30%)
Apr 18, 2016 150.97 152.41 150.94 152.36 3,033,670 +0.93(+0.62%)
Apr 15, 2016 151.69 151.82 151.21 151.43 4,483,664 -0.25(-0.17%)
Apr 14, 2016 151.62 152.02 151.38 151.69 4,356,531 +0.16(+0.11%)
Apr 13, 2016 150.75 151.61 150.71 151.53 6,375,782 +1.55(+1.03%)
Apr 12, 2016 148.82 150.14 148.51 149.98 4,236,846 +1.40(+0.94%)
Apr 11, 2016 149.15 150.04 148.55 148.58 3,823,015 -0.19(-0.13%)
Apr 08, 2016 149.26 149.74 148.30 148.76 3,029,256 +0.31(+0.21%)
Apr 07, 2016 148.87 149.25 147.94 148.45 6,201,231 -1.48(-0.99%)
Apr 06, 2016 148.93 149.98 148.41 149.93 4,824,611 +1.03(+0.69%)
Apr 05, 2016 149.12 149.87 148.69 148.90 6,422,989 -1.10(-0.73%)
Apr 04, 2016 150.43 150.65 149.80 150.00 2,738,001 -0.51(-0.34%)
Apr 01, 2016 148.81 150.62 148.55 150.51 4,764,770 +0.91(+0.61%)
Mar 31, 2016 149.84 150.15 149.42 149.59 3,725,456 -0.21(-0.14%)
Mar 30, 2016 149.99 150.45 149.48 149.81 4,555,374 +0.69(+0.47%)
Mar 29, 2016 147.77 149.21 147.41 149.11 6,591,377 +0.81(+0.54%)
Mar 28, 2016 148.32 148.71 147.92 148.31 3,659,086 +0.15(+0.10%)
Mar 24, 2016 147.23 148.16 148.16 148.16 6,027,827 +0.11(+0.07%)
Mar 23, 2016 148.39 148.67 147.87 148.04 5,947,957 -0.75(-0.51%)
Mar 22, 2016 148.46 149.27 148.33 148.80 4,699,317 -0.26(-0.18%)
Mar 21, 2016 148.73 149.23 148.42 149.06 3,405,432 +0.27(+0.18%)
Mar 18, 2016 148.43 149.01 148.25 148.79 6,036,248 +0.95(+0.64%)
Mar 17, 2016 146.59 148.24 146.26 147.84 4,815,462 +1.24(+0.85%)
Mar 16, 2016 145.53 146.99 145.49 146.59 4,205,016 +0.70(+0.48%)
Mar 15, 2016 145.02 145.91 144.78 145.89 2,876,871 +0.19(+0.13%)
Mar 14, 2016 145.10 146.10 145.10 145.70 3,145,688 +0.15(+0.10%)
Mar 11, 2016 144.91 145.64 144.86 145.55 4,347,736 +1.84(+1.28%)
Mar 10, 2016 144.23 144.85 142.23 143.71 5,757,807 +0.03(+0.02%)
Mar 09, 2016 144.01 144.16 143.27 143.68 4,238,823 +0.34(+0.24%)
Mar 08, 2016 143.49 144.31 143.00 143.34 3,348,256 -0.84(-0.59%)
Mar 07, 2016 143.13 144.45 143.07 144.19 3,826,656 +0.51(+0.35%)
Mar 04, 2016 143.26 144.13 142.75 143.68 4,171,093 +0.57(+0.40%)
Mar 03, 2016 142.59 143.15 142.07 143.11 3,511,303 +0.39(+0.27%)
Mar 02, 2016 141.99 142.76 141.61 142.72 3,673,510 +0.31(+0.22%)
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.