Skip to main content

Dow Industrials SPDR (NY: DIA )

392.85 -0.10 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 149.37 150.19 149.13 150.12 7,214,009 +1.33(+0.89%)
Nov 30, 2015 149.54 149.71 148.71 148.79 4,259,647 -0.56(-0.38%)
Nov 27, 2015 149.27 149.59 148.90 149.35 3,428,405 -0.03(-0.02%)
Nov 25, 2015 149.44 149.38 149.38 149.38 2,653,162 -0.04(-0.03%)
Nov 24, 2015 148.32 149.78 148.28 149.42 5,205,180 +0.20(+0.14%)
Nov 23, 2015 149.34 149.84 148.85 149.22 3,092,916 -0.27(-0.18%)
Nov 20, 2015 149.58 150.25 149.15 149.49 9,207,616 +0.82(+0.55%)
Nov 19, 2015 148.27 149.00 148.24 148.67 6,518,409 -0.06(-0.04%)
Nov 18, 2015 147.01 148.82 147.00 148.73 7,472,085 +2.15(+1.47%)
Nov 17, 2015 146.94 147.49 146.24 146.58 7,896,731 +0.12(+0.08%)
Nov 16, 2015 144.35 146.49 144.06 146.46 5,989,481 +2.02(+1.40%)
Nov 13, 2015 145.66 146.07 144.39 144.44 9,573,351 -1.72(-1.18%)
Nov 12, 2015 147.35 147.57 146.10 146.17 7,365,443 -2.12(-1.43%)
Nov 11, 2015 149.10 149.15 148.21 148.29 3,417,895 -0.48(-0.32%)
Nov 10, 2015 148.10 148.84 147.89 148.77 5,780,899 +0.30(+0.20%)
Nov 09, 2015 149.37 149.46 147.89 148.47 9,514,438 -1.44(-0.96%)
Nov 06, 2015 149.36 149.93 148.71 149.91 9,133,210 +0.42(+0.28%)
Nov 05, 2015 149.58 150.00 148.73 149.49 5,984,713 -0.01(-0.01%)
Nov 04, 2015 150.27 150.28 149.11 149.50 8,209,955 -0.35(-0.23%)
Nov 03, 2015 148.89 150.29 148.79 149.85 5,120,225 +0.79(+0.53%)
Nov 02, 2015 148.01 149.20 147.89 149.05 4,992,946 +1.36(+0.92%)
Oct 30, 2015 148.65 148.81 147.66 147.69 7,800,348 -0.75(-0.50%)
Oct 29, 2015 148.14 148.71 147.85 148.44 5,648,653 -0.25(-0.17%)
Oct 28, 2015 147.29 148.69 146.74 148.69 8,781,268 +1.68(+1.14%)
Oct 27, 2015 146.72 147.44 146.64 147.00 5,610,485 -0.29(-0.20%)
Oct 26, 2015 147.48 147.66 147.17 147.30 4,535,214 -0.29(-0.20%)
Oct 23, 2015 147.28 147.81 146.75 147.59 9,133,298 +1.31(+0.90%)
Oct 22, 2015 144.40 146.37 144.33 146.28 10,220,294 +2.78(+1.94%)
Oct 21, 2015 144.30 144.73 143.37 143.50 6,932,704 -0.44(-0.31%)
Oct 20, 2015 143.59 144.26 143.30 143.94 4,948,423 -0.09(-0.06%)
Oct 19, 2015 143.33 144.04 143.13 144.03 5,807,350 +0.20(+0.14%)
Oct 16, 2015 143.46 143.90 142.94 143.83 9,982,745 +0.53(+0.37%)
Oct 15, 2015 141.69 143.30 141.51 143.30 11,521,474 +1.88(+1.33%)
Oct 14, 2015 142.61 142.99 141.12 141.41 6,484,315 -1.31(-0.92%)
Oct 13, 2015 142.40 143.51 142.31 142.73 7,064,821 -0.44(-0.31%)
Oct 12, 2015 142.80 143.22 142.59 143.17 3,390,302 +0.34(+0.24%)
Oct 09, 2015 142.71 143.00 142.28 142.83 5,985,061 +0.33(+0.23%)
Oct 08, 2015 141.08 142.75 140.88 142.50 9,756,037 +1.19(+0.84%)
Oct 07, 2015 141.02 141.76 140.09 141.31 10,555,254 +1.05(+0.75%)
Oct 06, 2015 140.30 140.88 139.89 140.26 7,962,649 +0.09(+0.07%)
Oct 05, 2015 138.63 140.34 138.42 140.17 7,579,529 +2.51(+1.82%)
Oct 02, 2015 134.12 137.66 133.77 137.66 14,200,255 +1.75(+1.29%)
Oct 01, 2015 136.35 136.58 134.25 135.91 8,204,713 -0.11(-0.08%)
Sep 30, 2015 135.53 136.13 134.71 136.02 9,105,549 +2.00(+1.49%)
Sep 29, 2015 133.81 134.63 133.14 134.02 11,841,035 +0.37(+0.28%)
Sep 28, 2015 135.53 135.55 133.48 133.65 11,967,148 -2.59(-1.90%)
Sep 25, 2015 137.04 137.53 135.55 136.24 12,523,038 +0.84(+0.62%)
Sep 24, 2015 134.76 135.70 133.77 135.39 10,103,589 -0.60(-0.44%)
Sep 23, 2015 136.56 136.66 135.40 136.00 5,444,103 -0.34(-0.25%)
Sep 22, 2015 136.02 136.64 135.49 136.34 10,734,762 -1.59(-1.15%)
Sep 21, 2015 137.74 138.48 136.90 137.93 9,280,594 +1.14(+0.83%)
Sep 18, 2015 137.17 138.21 136.50 136.79 12,434,433 -2.46(-1.77%)
Sep 17, 2015 139.76 141.45 138.97 139.25 17,092,556 -0.58(-0.42%)
Sep 16, 2015 138.96 139.95 138.57 139.83 6,601,818 +1.17(+0.84%)
Sep 15, 2015 137.21 139.02 136.88 138.67 7,805,747 +1.95(+1.43%)
Sep 14, 2015 137.29 137.39 136.40 136.71 5,504,954 -0.52(-0.38%)
Sep 11, 2015 135.99 137.27 135.66 137.23 7,429,833 +0.83(+0.61%)
Sep 10, 2015 135.69 137.32 135.36 136.40 9,974,090 +0.73(+0.54%)
Sep 09, 2015 139.02 139.17 135.43 135.67 9,421,986 -1.99(-1.45%)
Sep 08, 2015 136.75 137.76 136.30 137.66 8,171,333 +3.29(+2.45%)
Sep 04, 2015 134.75 134.38 134.38 134.38 10,363,301 -2.25(-1.65%)
Sep 03, 2015 137.18 138.14 136.18 136.63 9,611,438 +0.17(+0.13%)
Sep 02, 2015 136.01 136.47 134.64 136.45 9,894,750 +2.50(+1.87%)
Sep 01, 2015 134.73 135.75 133.35 133.95 17,089,100 -3.94(-2.86%)
Aug 31, 2015 138.03 138.72 137.17 137.89 7,621,513 -0.96(-0.69%)
Aug 28, 2015 138.34 139.09 137.94 138.85 9,721,935 -0.10(-0.07%)
Aug 27, 2015 137.62 138.98 136.10 138.95 18,232,760 +3.16(+2.33%)
Aug 26, 2015 133.89 135.99 131.62 135.79 23,819,602 +5.15(+3.94%)
Aug 25, 2015 136.34 136.64 130.47 130.63 23,182,176 -1.58(-1.19%)
Aug 24, 2015 130.14 136.44 125.69 132.21 42,046,316 -5.03(-3.67%)
Aug 21, 2015 140.07 140.80 137.25 137.25 22,591,184 -4.39(-3.10%)
Aug 20, 2015 143.33 143.58 141.64 141.64 14,799,112 -2.93(-2.03%)
Aug 19, 2015 145.06 146.02 144.05 144.57 13,194,743 -1.32(-0.91%)
Aug 18, 2015 145.85 146.39 145.68 145.89 4,867,836 -0.31(-0.21%)
Aug 17, 2015 144.98 146.22 144.47 146.20 4,873,773 +0.67(+0.46%)
Aug 14, 2015 144.92 145.68 144.83 145.53 4,221,016 +0.49(+0.34%)
Aug 13, 2015 144.77 145.59 144.41 145.04 7,887,127 +0.08(+0.06%)
Aug 12, 2015 143.81 145.12 142.62 144.96 10,604,218 +0.08(+0.06%)
Aug 11, 2015 145.27 145.52 144.43 144.87 8,124,375 -1.73(-1.18%)
Aug 10, 2015 145.45 146.71 145.45 146.60 5,411,756 +1.96(+1.35%)
Aug 07, 2015 144.69 144.88 143.78 144.65 7,401,212 -0.32(-0.22%)
Aug 06, 2015 146.01 146.16 144.49 144.97 6,457,932 -0.95(-0.65%)
Aug 05, 2015 146.31 146.88 145.64 145.91 5,486,787 +0.03(+0.02%)
Aug 04, 2015 146.27 146.56 145.47 145.88 4,872,608 -0.36(-0.24%)
Aug 03, 2015 147.13 147.17 145.39 146.24 5,444,383 -0.77(-0.53%)
Jul 31, 2015 147.84 147.89 146.85 147.01 5,388,622 -0.45(-0.31%)
Jul 30, 2015 147.31 147.60 146.56 147.46 4,395,675 -0.03(-0.02%)
Jul 29, 2015 146.72 147.75 146.59 147.50 5,017,612 +0.96(+0.65%)
Jul 28, 2015 145.50 146.68 145.03 146.54 6,761,163 +1.56(+1.08%)
Jul 27, 2015 145.17 145.43 144.60 144.97 6,453,910 -1.07(-0.73%)
Jul 24, 2015 147.47 147.49 145.87 146.05 5,517,866 -1.37(-0.93%)
Jul 23, 2015 148.38 148.38 147.14 147.41 5,969,093 -0.95(-0.64%)
Jul 22, 2015 148.47 148.88 147.98 148.36 4,580,601 -0.56(-0.37%)
Jul 21, 2015 149.52 149.53 148.47 148.92 6,041,081 -1.43(-0.95%)
Jul 20, 2015 150.56 150.69 150.07 150.35 3,559,140 +0.12(+0.08%)
Jul 17, 2015 150.18 150.28 149.78 150.22 3,319,788 -0.30(-0.20%)
Jul 16, 2015 150.63 150.67 150.05 150.52 3,001,226 +0.61(+0.40%)
Jul 15, 2015 149.90 150.23 149.55 149.91 4,099,520 +0.01(+0.01%)
Jul 14, 2015 149.18 150.08 149.06 149.91 3,315,634 +0.61(+0.41%)
Jul 13, 2015 148.66 149.38 148.63 149.30 4,660,019 +1.82(+1.23%)
Jul 10, 2015 147.32 147.80 146.82 147.48 5,418,509 +1.79(+1.23%)
Jul 09, 2015 147.26 147.53 145.65 145.69 5,504,857 +0.22(+0.15%)
Jul 08, 2015 146.40 146.67 145.29 145.48 8,237,921 -2.19(-1.48%)
Jul 07, 2015 147.04 147.75 145.01 147.66 9,363,373 +0.79(+0.54%)
Jul 06, 2015 145.97 147.25 145.76 146.87 4,508,981 -0.31(-0.21%)
Jul 02, 2015 147.79 147.18 147.18 147.18 4,822,129 -0.29(-0.20%)
Jul 01, 2015 147.61 147.82 146.79 147.47 4,973,645 +1.31(+0.90%)
Jun 30, 2015 147.14 147.15 145.85 146.16 11,006,596 +0.15(+0.10%)
Jun 29, 2015 147.64 148.15 145.97 146.01 10,691,298 -2.90(-1.95%)
Jun 26, 2015 148.98 149.49 148.53 148.91 5,840,962 +0.40(+0.27%)
Jun 25, 2015 149.67 149.72 148.46 148.51 4,333,852 -0.63(-0.42%)
Jun 24, 2015 150.10 150.44 149.13 149.14 5,202,039 -1.42(-0.94%)
Jun 23, 2015 150.56 150.94 150.26 150.56 3,749,285 +0.17(+0.11%)
Jun 22, 2015 150.49 150.88 150.19 150.40 4,869,892 +0.96(+0.65%)
Jun 19, 2015 150.16 150.25 149.41 149.43 4,768,533 -0.91(-0.60%)
Jun 18, 2015 149.41 150.84 149.35 150.34 7,891,493 +1.53(+1.03%)
Jun 17, 2015 148.95 149.35 147.98 148.81 4,403,328 +0.22(+0.15%)
Jun 16, 2015 147.64 148.71 147.48 148.58 3,952,064 +0.92(+0.62%)
Jun 15, 2015 147.49 147.88 146.84 147.66 6,636,484 -0.85(-0.58%)
Jun 12, 2015 149.12 149.29 148.18 148.51 5,508,140 -1.25(-0.84%)
Jun 11, 2015 149.81 150.28 149.56 149.77 4,480,523 +0.48(+0.32%)
Jun 10, 2015 147.89 149.68 147.89 149.29 6,610,578 +1.95(+1.32%)
Jun 09, 2015 147.43 147.78 146.92 147.34 5,695,884 -0.08(-0.06%)
Jun 08, 2015 148.00 148.08 147.31 147.42 5,281,073 -0.57(-0.39%)
Jun 05, 2015 148.47 148.79 147.78 147.99 6,306,587 -0.59(-0.40%)
Jun 04, 2015 149.39 150.00 148.22 148.58 8,819,789 -1.39(-0.92%)
Jun 03, 2015 149.94 150.68 149.34 149.97 6,611,992 +0.61(+0.41%)
Jun 02, 2015 149.30 150.03 148.63 149.36 6,158,778 -0.21(-0.14%)
Jun 01, 2015 150.06 150.19 149.08 149.57 5,245,522 +0.24(+0.16%)
May 29, 2015 150.21 150.22 148.96 149.33 5,938,612 -0.98(-0.65%)
May 28, 2015 150.16 150.34 149.78 150.31 4,415,491 -0.19(-0.13%)
May 27, 2015 149.88 150.72 149.61 150.50 4,327,444 +0.95(+0.64%)
May 26, 2015 150.84 150.84 149.06 149.54 6,669,586 -1.57(-1.04%)
May 22, 2015 151.32 151.11 151.11 151.11 2,842,872 -0.44(-0.29%)
May 21, 2015 151.41 151.76 151.19 151.55 3,285,740 +0.07(+0.04%)
May 20, 2015 151.91 152.01 151.36 151.48 6,128,012 -0.18(-0.12%)
May 19, 2015 151.66 151.96 151.20 151.67 3,336,891 +0.21(+0.14%)
May 18, 2015 151.25 151.73 151.05 151.46 3,486,068 +0.16(+0.11%)
May 15, 2015 151.09 151.32 150.80 151.29 5,454,347 +0.28(+0.19%)
May 14, 2015 150.41 151.09 150.34 151.01 5,949,058 +1.48(+0.99%)
May 13, 2015 149.61 150.10 149.30 149.53 4,655,506 +0.03(+0.02%)
May 12, 2015 148.99 149.93 148.30 149.50 5,732,785 -0.30(-0.20%)
May 11, 2015 150.37 150.56 149.63 149.80 4,536,725 -0.64(-0.42%)
May 08, 2015 149.85 150.58 149.80 150.44 6,684,201 +2.13(+1.43%)
May 07, 2015 147.35 148.66 147.16 148.31 5,007,507 +0.74(+0.50%)
May 06, 2015 148.80 149.11 146.63 147.57 9,107,267 -0.51(-0.35%)
May 05, 2015 149.10 149.40 147.90 148.09 6,426,294 -1.18(-0.79%)
May 04, 2015 149.19 149.78 149.14 149.27 3,936,821 +0.45(+0.30%)
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.