Skip to main content

Dow Industrials SPDR (NY: DIA )

398.12 +0.56 (+0.14%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 287.82 287.82 287.82 2,204,889 +1.56(+0.55%)
Dec 30, 2020 286.24 287.20 286.00 286.25 2,204,889 +0.63(+0.22%)
Dec 29, 2020 287.48 287.73 284.85 285.62 2,453,079 -0.51(-0.18%)
Dec 28, 2020 285.84 287.22 285.52 286.13 2,512,621 +1.86(+0.66%)
Dec 24, 2020 283.93 284.35 283.24 284.27 2,077,818 +0.70(+0.25%)
Dec 23, 2020 283.50 284.99 283.44 283.57 2,876,366 +1.14(+0.40%)
Dec 22, 2020 284.10 284.14 282.24 282.43 2,866,904 -1.95(-0.68%)
Dec 21, 2020 281.23 285.16 279.94 284.38 6,720,517 +0.23(+0.08%)
Dec 18, 2020 285.26 285.32 282.58 284.16 4,719,475 -0.94(-0.33%)
Dec 17, 2020 284.85 285.31 284.50 285.10 3,181,270 +1.26(+0.44%)
Dec 16, 2020 284.21 284.52 283.06 283.84 2,093,009 -0.44(-0.16%)
Dec 15, 2020 282.71 284.58 281.33 284.28 4,483,169 +3.31(+1.18%)
Dec 14, 2020 284.66 285.39 280.88 280.98 3,863,935 -1.72(-0.61%)
Dec 11, 2020 281.29 282.93 280.58 282.69 2,612,609 +0.37(+0.13%)
Dec 10, 2020 281.81 282.90 281.07 282.33 2,545,731 -0.32(-0.11%)
Dec 09, 2020 284.85 285.20 281.79 282.65 3,264,837 -1.24(-0.44%)
Dec 08, 2020 281.83 284.52 281.80 283.89 2,335,985 +1.03(+0.37%)
Dec 07, 2020 283.48 283.85 281.82 282.86 2,746,960 -1.40(-0.49%)
Dec 04, 2020 282.52 284.25 282.38 284.25 2,924,402 +2.38(+0.84%)
Dec 03, 2020 281.24 283.14 280.93 281.88 3,312,270 +0.83(+0.29%)
Dec 02, 2020 279.10 281.20 278.39 281.05 2,624,126 +0.69(+0.25%)
Dec 01, 2020 281.57 282.77 280.11 280.36 3,024,498 +1.71(+0.61%)
Nov 30, 2020 279.49 279.75 276.89 278.65 4,390,887 -2.46(-0.88%)
Nov 27, 2020 281.30 282.01 280.10 281.11 1,615,915 +0.47(+0.17%)
Nov 25, 2020 281.77 281.86 279.99 280.64 2,798,684 -1.59(-0.56%)
Nov 24, 2020 280.83 282.86 280.23 282.23 4,229,794 +3.60(+1.29%)
Nov 23, 2020 276.43 278.68 275.70 278.63 2,991,802 +3.82(+1.39%)
Nov 20, 2020 276.39 276.74 274.49 274.80 3,291,975 -2.02(-0.73%)
Nov 19, 2020 275.63 277.27 274.54 276.82 3,444,915 +0.53(+0.19%)
Nov 18, 2020 280.45 280.96 276.29 276.29 3,794,789 -3.33(-1.19%)
Nov 17, 2020 278.68 280.40 277.07 279.62 4,311,244 -1.57(-0.56%)
Nov 16, 2020 280.52 281.27 278.92 281.18 4,888,081 +4.53(+1.64%)
Nov 13, 2020 274.61 277.38 274.09 276.65 3,310,250 +3.84(+1.41%)
Nov 12, 2020 273.91 274.94 271.07 272.81 4,663,248 -2.87(-1.04%)
Nov 11, 2020 277.52 277.58 274.57 275.68 3,083,794 -0.38(-0.14%)
Nov 10, 2020 274.92 276.48 273.14 276.05 4,620,576 +2.62(+0.96%)
Nov 09, 2020 279.90 280.72 273.13 273.44 11,496,337 +7.97(+3.00%)
Nov 06, 2020 266.15 266.56 264.22 265.47 3,284,006 -0.65(-0.24%)
Nov 05, 2020 264.60 267.10 264.39 266.12 4,565,450 +5.06(+1.94%)
Nov 04, 2020 258.61 265.32 258.29 261.06 7,192,256 +3.62(+1.41%)
Nov 03, 2020 255.57 259.11 255.14 257.44 4,514,798 +5.11(+2.02%)
Nov 02, 2020 252.05 253.55 250.20 252.33 5,381,961 +3.88(+1.56%)
Oct 30, 2020 248.42 249.63 245.03 248.45 5,631,843 -1.43(-0.57%)
Oct 29, 2020 248.51 252.09 246.34 249.88 5,829,658 +1.04(+0.42%)
Oct 28, 2020 252.14 253.78 248.41 248.84 6,192,207 -8.60(-3.34%)
Oct 27, 2020 259.59 259.71 257.39 257.45 3,223,348 -2.19(-0.85%)
Oct 26, 2020 262.58 262.82 256.55 259.64 5,470,643 -5.94(-2.24%)
Oct 23, 2020 266.62 266.71 263.87 265.58 2,305,482 -0.29(-0.11%)
Oct 22, 2020 264.42 266.35 262.73 265.87 2,478,418 +1.58(+0.60%)
Oct 21, 2020 264.83 266.64 264.17 264.30 3,067,285 -0.92(-0.35%)
Oct 20, 2020 265.42 267.76 264.56 265.22 3,559,260 +0.86(+0.33%)
Oct 19, 2020 268.68 269.07 263.65 264.36 3,023,514 -3.69(-1.38%)
Oct 16, 2020 268.30 270.30 267.97 268.05 2,573,904 +0.69(+0.26%)
Oct 15, 2020 264.25 267.40 263.90 267.36 3,340,639 +0.21(+0.08%)
Oct 14, 2020 269.11 269.79 266.64 267.15 2,421,635 -1.51(-0.56%)
Oct 13, 2020 269.52 269.94 267.99 268.66 2,592,752 -2.30(-0.85%)
Oct 12, 2020 268.86 271.35 268.60 270.96 2,704,187 +3.06(+1.14%)
Oct 09, 2020 267.60 268.73 266.48 267.90 2,720,644 +1.54(+0.58%)
Oct 08, 2020 266.58 266.73 264.87 266.37 2,289,557 +1.28(+0.48%)
Oct 07, 2020 262.61 265.78 262.56 265.08 2,583,770 +4.87(+1.87%)
Oct 06, 2020 264.73 265.64 259.76 260.21 4,649,927 -3.55(-1.35%)
Oct 05, 2020 261.21 263.83 261.17 263.76 1,981,863 +4.41(+1.70%)
Oct 02, 2020 256.88 260.95 256.35 259.35 5,092,710 -1.25(-0.48%)
Oct 01, 2020 261.72 262.67 259.13 260.60 3,166,485 +0.60(+0.23%)
Sep 30, 2020 257.66 262.50 257.66 260.00 4,296,509 +2.89(+1.12%)
Sep 29, 2020 258.22 258.58 256.06 257.12 2,110,770 -1.39(-0.54%)
Sep 28, 2020 257.90 259.65 257.40 258.50 2,966,750 +3.94(+1.55%)
Sep 25, 2020 249.94 255.14 249.44 254.57 3,849,523 +3.37(+1.34%)
Sep 24, 2020 250.03 253.80 248.54 251.20 4,726,695 +0.49(+0.19%)
Sep 23, 2020 256.89 257.28 250.24 250.71 3,793,711 -4.90(-1.92%)
Sep 22, 2020 254.54 256.01 252.78 255.61 3,372,448 +1.28(+0.50%)
Sep 21, 2020 254.46 255.01 250.21 254.32 6,327,800 -4.76(-1.84%)
Sep 18, 2020 261.43 261.78 257.45 259.08 3,369,133 -2.23(-0.85%)
Sep 17, 2020 259.56 262.79 259.00 261.32 3,531,486 -1.36(-0.52%)
Sep 16, 2020 263.16 265.67 262.45 262.68 2,846,466 +0.42(+0.16%)
Sep 15, 2020 263.98 264.43 261.61 262.26 2,488,928 +0.05(+0.02%)
Sep 14, 2020 260.71 263.06 260.48 262.21 2,535,532 +3.22(+1.24%)
Sep 11, 2020 258.87 260.62 257.01 259.00 2,982,093 +1.22(+0.47%)
Sep 10, 2020 262.78 263.75 256.91 257.78 3,695,223 -3.80(-1.45%)
Sep 09, 2020 259.93 264.05 259.28 261.58 3,728,723 +4.14(+1.61%)
Sep 08, 2020 260.62 260.63 257.06 257.44 5,095,750 -5.94(-2.25%)
Sep 04, 2020 266.31 267.13 258.93 263.37 7,644,918 -1.47(-0.55%)
Sep 03, 2020 271.97 273.27 262.75 264.84 6,528,640 -7.36(-2.70%)
Sep 02, 2020 269.27 272.99 268.82 272.20 3,699,320 +4.13(+1.54%)
Sep 01, 2020 265.21 268.20 264.68 268.07 3,244,336 +2.35(+0.88%)
Aug 31, 2020 267.57 267.65 265.36 265.72 4,343,481 -2.26(-0.84%)
Aug 28, 2020 267.54 268.68 266.39 267.98 2,905,171 +1.55(+0.58%)
Aug 27, 2020 265.87 267.75 265.16 266.43 3,670,807 +1.40(+0.53%)
Aug 26, 2020 264.16 265.09 263.19 265.03 2,830,548 +0.86(+0.33%)
Aug 25, 2020 265.67 265.67 262.67 264.17 3,575,829 -0.52(-0.20%)
Aug 24, 2020 263.33 264.76 262.16 264.69 2,803,016 +3.64(+1.39%)
Aug 21, 2020 258.95 261.36 258.78 261.06 2,782,781 +1.89(+0.73%)
Aug 20, 2020 257.46 259.60 257.30 259.16 2,205,344 +0.41(+0.16%)
Aug 19, 2020 259.92 260.91 258.32 258.75 3,609,988 -0.72(-0.28%)
Aug 18, 2020 260.31 260.56 258.46 259.47 1,796,521 -0.70(-0.27%)
Aug 17, 2020 261.28 261.38 259.75 260.17 2,609,702 -0.79(-0.30%)
Aug 14, 2020 259.50 261.30 259.19 260.96 2,409,180 +0.35(+0.14%)
Aug 13, 2020 260.34 261.36 259.50 260.61 1,786,867 -0.58(-0.22%)
Aug 12, 2020 261.00 261.84 259.96 261.19 2,839,875 +2.66(+1.03%)
Aug 11, 2020 261.99 262.81 257.86 258.53 4,866,778 -0.89(-0.34%)
Aug 10, 2020 256.96 259.55 256.94 259.42 2,480,802 +3.28(+1.28%)
Aug 07, 2020 254.84 256.32 254.13 256.13 2,478,014 +0.67(+0.26%)
Aug 06, 2020 253.34 255.58 253.29 255.46 2,082,466 +1.77(+0.70%)
Aug 05, 2020 251.81 253.94 251.73 253.69 2,285,121 +3.31(+1.32%)
Aug 04, 2020 248.36 250.35 248.12 250.38 2,044,811 +1.61(+0.65%)
Aug 03, 2020 247.79 249.17 247.49 248.76 2,755,147 +2.21(+0.90%)
Jul 31, 2020 246.00 246.69 242.66 246.56 3,556,623 +1.00(+0.41%)
Jul 30, 2020 244.81 246.06 242.44 245.56 3,267,043 -2.07(-0.84%)
Jul 29, 2020 246.41 248.16 246.04 247.63 2,053,326 +1.46(+0.59%)
Jul 28, 2020 247.09 247.73 245.88 246.16 2,129,311 -1.88(-0.76%)
Jul 27, 2020 246.95 248.38 246.56 248.05 2,821,988 +1.17(+0.48%)
Jul 24, 2020 247.30 248.41 246.28 246.87 2,827,972 -1.86(-0.75%)
Jul 23, 2020 251.49 251.62 247.74 248.74 3,036,392 -3.07(-1.22%)
Jul 22, 2020 249.79 252.15 249.74 251.81 2,181,812 +1.53(+0.61%)
Jul 21, 2020 250.72 252.08 249.63 250.28 3,404,405 +1.42(+0.57%)
Jul 20, 2020 248.46 249.62 247.19 248.86 4,305,891 +0.07(+0.03%)
Jul 17, 2020 249.91 250.02 248.25 248.78 3,661,482 -0.48(-0.19%)
Jul 16, 2020 248.98 250.63 247.92 249.27 2,653,122 -1.34(-0.54%)
Jul 15, 2020 252.06 252.13 248.88 250.61 5,590,791 +2.16(+0.87%)
Jul 14, 2020 242.81 248.88 242.40 248.45 8,154,377 +5.17(+2.13%)
Jul 13, 2020 245.16 248.38 242.85 243.28 5,221,124 +0.21(+0.08%)
Jul 10, 2020 239.70 243.39 239.01 243.07 3,337,211 +3.34(+1.39%)
Jul 09, 2020 243.12 243.41 237.97 239.73 4,265,972 -3.78(-1.55%)
Jul 08, 2020 241.97 243.52 240.68 243.52 3,033,131 +2.11(+0.87%)
Jul 07, 2020 243.33 244.03 241.17 241.41 3,026,370 -3.69(-1.51%)
Jul 06, 2020 244.32 245.23 243.12 245.10 3,189,451 +4.27(+1.77%)
Jul 02, 2020 243.38 244.33 240.33 240.83 4,109,574 +1.03(+0.43%)
Jul 01, 2020 241.25 242.55 239.64 239.80 3,830,784 -0.52(-0.22%)
Jun 30, 2020 237.71 241.42 237.38 240.32 3,923,142 +1.83(+0.77%)
Jun 29, 2020 235.02 238.69 233.87 238.49 4,020,990 +5.15(+2.21%)
Jun 26, 2020 238.25 238.63 232.71 233.34 5,720,719 -6.58(-2.74%)
Jun 25, 2020 236.10 240.17 234.91 239.92 4,604,809 +2.62(+1.10%)
Jun 24, 2020 241.58 241.86 235.73 237.30 6,322,735 -6.40(-2.63%)
Jun 23, 2020 244.94 245.24 243.26 243.70 3,156,832 +1.10(+0.45%)
Jun 22, 2020 241.13 242.85 239.21 242.60 3,006,526 +1.42(+0.59%)
Jun 19, 2020 246.23 246.46 240.08 241.19 6,279,979 -1.77(-0.73%)
Jun 18, 2020 241.65 243.71 240.78 242.96 3,489,525 -0.34(-0.14%)
Jun 17, 2020 245.89 245.98 242.78 243.30 3,927,327 -1.86(-0.76%)
Jun 16, 2020 248.20 248.24 240.39 245.16 9,909,155 +5.08(+2.12%)
Jun 15, 2020 232.59 241.24 231.48 240.07 7,951,811 +1.50(+0.63%)
Jun 12, 2020 240.68 241.91 233.65 238.58 10,564,500 +4.38(+1.87%)
Jun 11, 2020 243.60 244.87 233.60 234.20 15,310,654 -15.89(-6.35%)
Jun 10, 2020 253.88 254.78 250.09 250.09 7,014,131 -3.95(-1.55%)
Jun 09, 2020 253.91 255.57 252.88 254.04 4,978,693 -2.70(-1.05%)
Jun 08, 2020 253.60 256.83 253.60 256.74 5,014,414 +4.41(+1.75%)
Jun 05, 2020 251.27 254.57 250.71 252.33 8,465,633 +7.63(+3.12%)
Jun 04, 2020 243.81 245.72 242.90 244.70 4,223,924 +0.15(+0.06%)
Jun 03, 2020 241.93 245.32 241.29 244.55 5,570,173 +4.94(+2.06%)
Jun 02, 2020 238.40 239.68 237.62 239.61 3,262,161 +3.65(+1.55%)
Jun 01, 2020 235.83 237.47 234.82 235.96 2,232,590 -0.34(-0.15%)
May 29, 2020 235.35 237.26 232.95 236.30 5,523,301 -0.06(-0.02%)
May 28, 2020 239.63 239.69 235.93 236.36 5,338,380 -1.32(-0.56%)
May 27, 2020 235.78 237.70 232.62 237.68 5,700,558 +5.13(+2.21%)
May 26, 2020 233.10 234.19 232.20 232.55 5,238,270 +4.99(+2.19%)
May 22, 2020 227.59 227.76 225.97 227.56 2,713,010 -0.13(-0.06%)
May 21, 2020 228.18 229.88 226.63 227.69 3,626,170 -0.66(-0.29%)
May 20, 2020 228.04 229.14 227.42 228.35 3,521,519 +3.26(+1.45%)
May 19, 2020 228.09 228.62 224.95 225.09 4,734,716 -3.45(-1.51%)
May 18, 2020 226.28 229.71 226.15 228.53 5,626,205 +8.38(+3.81%)
May 15, 2020 217.60 220.47 216.90 220.15 5,177,221 +0.58(+0.26%)
May 14, 2020 213.39 219.58 211.74 219.57 7,498,568 +3.65(+1.69%)
May 13, 2020 219.77 220.27 214.26 215.93 8,092,612 -4.88(-2.21%)
May 12, 2020 226.12 226.43 220.68 220.81 6,887,782 -4.16(-1.85%)
May 11, 2020 224.15 226.24 223.51 224.96 2,948,038 -0.98(-0.44%)
May 08, 2020 224.69 226.11 223.83 225.94 4,209,830 +4.37(+1.97%)
May 07, 2020 221.88 223.68 221.24 221.58 3,661,558 +1.90(+0.87%)
May 06, 2020 222.90 223.09 219.43 219.68 3,313,288 -1.80(-0.81%)
May 05, 2020 222.61 224.20 221.38 221.47 3,381,215 +1.28(+0.58%)
May 04, 2020 218.15 220.50 216.69 220.19 4,142,513 +0.13(+0.06%)
May 01, 2020 222.20 222.89 219.34 220.06 5,092,899 -5.51(-2.44%)
Apr 30, 2020 226.48 227.38 224.36 225.57 5,298,776 -3.00(-1.31%)
Apr 29, 2020 227.67 229.69 226.48 228.57 5,384,830 +4.97(+2.22%)
Apr 28, 2020 227.23 227.37 222.92 223.60 5,066,517 -0.21(-0.10%)
Apr 27, 2020 221.77 224.62 221.15 223.81 3,914,320 +3.24(+1.47%)
Apr 24, 2020 219.44 221.04 217.21 220.57 3,851,967 +2.56(+1.17%)
Apr 23, 2020 218.42 221.59 217.79 218.01 6,856,683 +0.28(+0.13%)
Apr 22, 2020 217.39 219.13 216.46 217.74 4,659,189 +4.22(+1.98%)
Apr 21, 2020 214.55 216.41 212.77 213.52 7,076,923 -5.95(-2.71%)
Apr 20, 2020 220.96 223.62 219.12 219.47 7,925,912 -5.37(-2.39%)
Apr 17, 2020 224.07 225.05 220.97 224.84 6,387,957 +6.70(+3.07%)
Apr 16, 2020 218.48 218.81 215.22 218.15 6,515,589 +0.24(+0.11%)
Apr 15, 2020 217.35 219.29 215.41 217.90 7,351,759 -4.26(-1.92%)
Apr 14, 2020 221.26 222.90 219.57 222.17 5,804,062 +5.30(+2.44%)
Apr 13, 2020 219.14 219.40 214.09 216.87 7,278,185 -2.95(-1.34%)
Apr 09, 2020 220.46 222.64 217.93 219.81 10,160,687 +2.60(+1.20%)
Apr 08, 2020 212.40 218.06 210.27 217.21 7,511,683 +7.16(+3.41%)
Apr 07, 2020 218.26 218.91 209.91 210.04 11,682,412 +0.06(+0.03%)
Apr 06, 2020 202.95 211.26 202.18 209.98 11,111,588 +14.77(+7.56%)
Apr 03, 2020 197.19 198.87 193.44 195.21 7,189,821 -3.11(-1.57%)
Apr 02, 2020 193.09 199.10 192.04 198.33 8,859,380 +4.25(+2.19%)
Apr 01, 2020 195.26 199.09 192.59 194.08 9,231,955 -9.13(-4.49%)
Mar 31, 2020 205.73 208.33 202.48 203.21 9,073,080 -3.59(-1.73%)
Mar 30, 2020 201.48 207.37 199.38 206.80 8,286,342 +6.26(+3.12%)
Mar 27, 2020 201.71 206.95 198.89 200.54 11,376,737 -8.08(-3.87%)
Mar 26, 2020 198.76 209.37 198.37 208.62 17,312,600 +12.06(+6.13%)
Mar 25, 2020 195.19 204.08 190.32 196.57 18,913,252 +5.02(+2.62%)
Mar 24, 2020 181.93 192.07 181.87 191.54 15,189,528 +19.01(+11.02%)
Mar 23, 2020 176.24 177.23 168.79 172.53 16,911,898 -5.35(-3.01%)
Mar 20, 2020 188.44 190.29 177.04 177.88 13,168,016 -8.16(-4.39%)
Mar 19, 2020 183.33 189.44 177.74 186.04 14,627,957 +1.77(+0.96%)
Mar 18, 2020 183.97 189.86 175.29 184.27 14,447,608 -13.01(-6.60%)
Mar 17, 2020 191.31 198.21 184.23 197.28 17,331,448 +10.15(+5.42%)
Mar 16, 2020 190.84 201.75 186.23 187.13 13,413,679 -27.37(-12.76%)
Mar 13, 2020 208.54 214.85 197.12 214.51 14,798,236 +18.48(+9.43%)
Mar 12, 2020 203.78 211.63 195.77 196.02 18,674,438 -21.93(-10.06%)
Mar 11, 2020 225.07 226.34 215.88 217.96 8,352,693 -13.52(-5.84%)
Mar 10, 2020 228.54 231.54 219.11 231.47 10,166,582 +10.86(+4.92%)
Mar 09, 2020 223.19 228.33 219.18 220.62 11,226,861 -18.60(-7.78%)
Mar 06, 2020 234.43 240.38 233.29 239.22 7,977,262 -2.41(-1.00%)
Mar 05, 2020 244.23 246.32 239.88 241.63 6,326,706 -8.72(-3.48%)
Mar 04, 2020 245.32 250.55 243.02 250.35 5,842,144 +10.71(+4.47%)
Mar 03, 2020 247.49 250.47 237.68 239.64 12,402,092 -7.14(-2.89%)
Mar 02, 2020 237.24 246.98 234.79 246.78 9,212,541 +11.53(+4.90%)
Feb 28, 2020 231.52 235.77 228.27 235.25 18,995,650 -2.72(-1.14%)
Feb 27, 2020 244.77 247.43 237.87 237.97 12,061,165 -11.31(-4.54%)
Feb 26, 2020 251.36 254.43 248.44 249.28 8,091,121 -0.89(-0.35%)
Feb 25, 2020 259.50 260.02 249.41 250.17 10,666,510 -8.19(-3.17%)
Feb 24, 2020 259.07 261.33 257.81 258.36 7,101,486 -9.41(-3.51%)
Feb 21, 2020 268.75 268.98 266.85 267.77 3,541,470 -2.07(-0.77%)
Feb 20, 2020 270.55 271.23 267.43 269.83 3,783,202 -1.22(-0.45%)
Feb 19, 2020 270.75 271.62 270.40 271.05 1,590,887 +1.06(+0.39%)
Feb 18, 2020 270.18 270.85 268.89 269.99 2,602,009 -1.47(-0.54%)
Feb 14, 2020 271.85 272.00 270.40 271.46 2,020,015 -0.26(-0.09%)
Feb 13, 2020 271.32 272.65 270.88 271.71 2,853,735 -0.83(-0.30%)
Feb 12, 2020 271.54 272.68 271.45 272.54 3,002,960 +2.56(+0.95%)
Feb 11, 2020 271.28 271.35 269.37 269.98 2,161,105 -0.01(-0.00%)
Feb 10, 2020 267.46 270.00 267.42 269.99 3,095,539 +1.62(+0.60%)
Feb 07, 2020 269.81 269.86 267.88 268.37 4,165,678 -2.35(-0.87%)
Feb 06, 2020 270.98 271.09 269.53 270.72 3,080,964 +0.81(+0.30%)
Feb 05, 2020 267.97 270.07 267.23 269.91 3,576,887 +4.44(+1.67%)
Feb 04, 2020 265.13 266.35 264.89 265.46 3,248,810 +3.74(+1.43%)
Feb 03, 2020 261.46 263.82 261.28 261.72 3,425,912 +1.44(+0.55%)
Jan 31, 2020 264.47 264.72 259.54 260.29 5,301,062 -5.64(-2.12%)
Jan 30, 2020 263.28 266.14 262.52 265.93 3,704,060 +1.15(+0.44%)
Jan 29, 2020 266.34 266.61 264.70 264.77 2,307,056 +0.00(+0.00%)
Jan 28, 2020 263.79 265.60 263.36 264.77 3,250,833 +1.78(+0.68%)
Jan 27, 2020 262.52 264.18 261.61 263.00 4,476,344 -4.09(-1.53%)
Jan 24, 2020 269.61 269.82 265.74 267.09 3,919,700 -1.60(-0.60%)
Jan 23, 2020 267.96 268.99 266.90 268.69 2,030,650 -0.25(-0.09%)
Jan 22, 2020 269.58 270.10 268.73 268.94 2,249,667 -0.02(-0.01%)
Jan 21, 2020 269.52 270.30 268.53 268.96 4,856,934 -1.33(-0.49%)
Jan 17, 2020 270.52 270.60 269.84 270.29 2,329,902 +0.44(+0.16%)
Jan 16, 2020 268.65 269.88 268.50 269.84 2,730,154 +2.38(+0.89%)
Jan 15, 2020 266.23 268.29 266.18 267.47 2,381,566 +1.04(+0.39%)
Jan 14, 2020 266.10 267.60 265.97 266.43 2,386,102 +0.18(+0.07%)
Jan 13, 2020 266.03 266.30 265.43 266.24 1,588,511 +0.72(+0.27%)
Jan 10, 2020 267.11 267.19 265.16 265.52 3,245,581 -1.22(-0.46%)
Jan 09, 2020 266.18 267.00 265.70 266.74 1,935,659 +1.99(+0.75%)
Jan 08, 2020 262.83 265.92 262.61 264.75 3,405,571 +1.53(+0.58%)
Jan 07, 2020 263.74 264.19 263.07 263.22 1,538,544 -1.14(-0.43%)
Jan 06, 2020 261.88 264.41 261.77 264.36 1,785,808 +0.61(+0.23%)
Jan 03, 2020 262.85 264.48 262.70 263.75 3,578,736 -2.12(-0.80%)
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.