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

Dow Industrials SPDR (NY: DIA )

379.80 +2.16 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Oct 31, 2016 155.78 155.88 155.32 155.42 1,649,528 -0.16(-0.10%)
Oct 28, 2016 155.98 156.41 155.00 155.59 4,343,880 -0.15(-0.09%)
Oct 27, 2016 156.39 156.44 155.48 155.73 2,354,035 -0.21(-0.13%)
Oct 26, 2016 154.94 156.24 154.72 155.94 6,265,200 +0.25(+0.16%)
Oct 25, 2016 155.98 156.28 155.49 155.69 3,906,142 -0.41(-0.26%)
Oct 24, 2016 156.44 156.56 155.84 156.10 2,219,645 +0.63(+0.41%)
Oct 21, 2016 154.94 155.66 154.63 155.47 6,536,456 -0.12(-0.08%)
Oct 20, 2016 155.74 156.37 155.31 155.59 2,753,252 -0.39(-0.25%)
Oct 19, 2016 155.85 156.33 155.61 155.98 1,754,064 +0.54(+0.35%)
Oct 18, 2016 155.93 156.07 155.23 155.44 2,007,757 +0.56(+0.36%)
Oct 17, 2016 155.27 155.56 154.65 154.88 2,101,217 -0.49(-0.31%)
Oct 14, 2016 155.98 156.38 155.30 155.37 3,148,199 +0.39(+0.25%)
Oct 13, 2016 154.38 155.31 153.78 154.99 4,036,958 -0.45(-0.29%)
Oct 12, 2016 155.12 155.81 154.83 155.44 2,236,873 +0.15(+0.09%)
Oct 11, 2016 156.72 156.74 154.65 155.30 4,608,644 -1.65(-1.05%)
Oct 10, 2016 156.17 157.57 156.87 156.94 2,192,460 +0.77(+0.49%)
Oct 07, 2016 156.67 156.83 155.40 156.17 2,949,372 -0.26(-0.16%)
Oct 06, 2016 156.27 156.62 155.53 156.43 2,761,065 -0.12(-0.08%)
Oct 05, 2016 156.12 156.85 156.08 156.55 2,120,726 +1.01(+0.65%)
Oct 04, 2016 156.51 156.78 155.07 155.54 3,279,490 -0.72(-0.46%)
Oct 03, 2016 156.25 156.47 155.79 156.26 2,319,252 -0.39(-0.25%)
Sep 30, 2016 156.09 157.21 155.96 156.65 5,074,180 +1.34(+0.86%)
Sep 29, 2016 156.68 157.20 154.82 155.31 3,937,914 -1.61(-1.03%)
Sep 28, 2016 156.29 157.03 155.57 156.92 7,246,729 +0.94(+0.60%)
Sep 27, 2016 154.76 156.10 154.47 155.98 4,332,503 +1.07(+0.69%)
Sep 26, 2016 155.56 155.60 154.76 154.91 3,080,071 -1.43(-0.92%)
Sep 23, 2016 157.19 157.28 156.23 156.34 2,032,004 -1.06(-0.68%)
Sep 22, 2016 157.40 157.92 157.11 157.40 2,711,052 +0.86(+0.55%)
Sep 21, 2016 155.69 156.70 155.09 156.55 5,246,503 +1.38(+0.89%)
Sep 20, 2016 155.82 156.02 155.15 155.17 2,331,002 +0.06(+0.04%)
Sep 19, 2016 155.88 156.26 154.84 155.11 2,636,363 +0.01(+0.01%)
Sep 16, 2016 155.55 155.55 154.64 155.10 3,318,786 -0.80(-0.51%)
Sep 15, 2016 154.28 156.21 154.16 155.90 4,659,550 +1.57(+1.01%)
Sep 14, 2016 154.69 155.46 153.98 154.34 3,495,140 -0.32(-0.20%)
Sep 13, 2016 155.73 155.95 154.29 154.65 8,741,397 -2.14(-1.36%)
Sep 12, 2016 154.04 157.08 153.91 156.79 8,249,129 +2.04(+1.32%)
Sep 09, 2016 157.02 157.18 154.75 154.75 9,636,276 -3.34(-2.12%)
Sep 08, 2016 157.97 158.34 157.80 158.09 2,606,877 -0.43(-0.27%)
Sep 07, 2016 158.56 158.59 158.06 158.52 2,108,522 +0.00(+0.00%)
Sep 06, 2016 158.34 158.66 157.77 158.52 2,516,238 +0.39(+0.25%)
Sep 02, 2016 158.19 158.12 158.12 158.12 3,101,332 +0.65(+0.41%)
Sep 01, 2016 157.16 157.63 156.45 157.47 3,511,804 +0.14(+0.09%)
Aug 31, 2016 157.60 157.70 156.76 157.34 2,193,577 -0.49(-0.31%)
Aug 30, 2016 158.18 158.37 157.41 157.82 2,182,023 -0.27(-0.17%)
Aug 29, 2016 157.24 158.28 157.24 158.10 2,606,792 +0.86(+0.55%)
Aug 26, 2016 157.92 158.71 156.65 157.24 3,978,964 -0.47(-0.30%)
Aug 25, 2016 157.63 158.06 157.47 157.71 2,379,066 -0.25(-0.16%)
Aug 24, 2016 158.30 158.41 157.63 157.95 2,201,237 -0.55(-0.35%)
Aug 23, 2016 158.84 159.21 158.46 158.50 1,926,783 +0.15(+0.10%)
Aug 22, 2016 158.20 158.68 157.78 158.35 3,685,817 -0.17(-0.11%)
Aug 19, 2016 158.50 158.80 158.00 158.52 2,768,913 -0.31(-0.20%)
Aug 18, 2016 158.51 158.89 158.30 158.83 3,016,974 +0.20(+0.13%)
Aug 17, 2016 158.34 158.73 157.76 158.62 3,463,486 +0.29(+0.18%)
Aug 16, 2016 158.68 158.85 158.30 158.34 1,893,125 -0.65(-0.41%)
Aug 15, 2016 158.88 159.28 158.82 158.98 1,832,216 +0.53(+0.33%)
Aug 12, 2016 158.66 158.75 158.13 158.45 2,950,391 -0.34(-0.21%)
Aug 11, 2016 158.28 159.03 158.20 158.79 2,567,734 +1.01(+0.64%)
Aug 10, 2016 158.03 158.35 157.55 157.79 1,898,696 -0.20(-0.12%)
Aug 09, 2016 158.01 158.42 157.74 157.99 2,233,606 +0.06(+0.04%)
Aug 08, 2016 158.11 158.28 157.70 157.93 2,435,997 +0.02(+0.01%)
Aug 05, 2016 157.18 157.93 156.35 157.91 4,912,993 +1.54(+0.99%)
Aug 04, 2016 156.41 156.74 156.11 156.37 2,778,843 +0.08(+0.05%)
Aug 03, 2016 155.85 156.35 155.74 156.29 3,528,766 +0.33(+0.21%)
Aug 02, 2016 156.58 156.73 155.39 155.96 6,029,668 -0.77(-0.49%)
Aug 01, 2016 157.13 157.28 156.31 156.72 3,866,634 -0.22(-0.14%)
Jul 29, 2016 156.71 157.26 156.44 156.94 4,935,988 -0.21(-0.14%)
Jul 28, 2016 157.07 157.40 156.43 157.16 3,402,089 -0.17(-0.11%)
Jul 27, 2016 157.81 157.93 156.93 157.33 4,864,860 -0.02(-0.01%)
Jul 26, 2016 157.35 157.70 156.58 157.35 5,565,780 -0.18(-0.11%)
Jul 25, 2016 157.92 157.94 157.15 157.53 2,717,797 -0.60(-0.38%)
Jul 22, 2016 157.69 158.17 157.48 158.12 3,611,453 +0.45(+0.29%)
Jul 21, 2016 158.15 158.31 157.29 157.67 3,329,200 -0.68(-0.43%)
Jul 20, 2016 158.45 158.61 158.03 158.35 2,528,523 +0.31(+0.19%)
Jul 19, 2016 157.70 158.04 157.53 158.04 2,400,624 +0.29(+0.18%)
Jul 18, 2016 157.54 158.01 157.44 157.75 2,504,368 +0.17(+0.11%)
Jul 15, 2016 157.99 158.11 157.22 157.59 4,501,814 +0.05(+0.03%)
Jul 14, 2016 157.62 157.80 157.20 157.54 3,936,496 +1.16(+0.74%)
Jul 13, 2016 156.45 156.55 155.91 156.38 2,806,608 +0.18(+0.11%)
Jul 12, 2016 155.88 156.40 155.68 156.20 3,672,426 +1.08(+0.70%)
Jul 11, 2016 154.90 155.63 154.83 155.12 2,769,211 +0.70(+0.45%)
Jul 08, 2016 153.32 154.64 152.28 154.42 6,078,495 +2.14(+1.40%)
Jul 07, 2016 152.59 153.08 151.64 152.28 2,750,927 -0.16(-0.11%)
Jul 06, 2016 151.28 152.55 150.72 152.44 6,334,529 +0.66(+0.43%)
Jul 05, 2016 152.10 152.19 151.32 151.79 3,795,459 -0.94(-0.61%)
Jul 01, 2016 152.27 152.73 152.73 152.73 4,694,150 +0.26(+0.17%)
Jun 30, 2016 150.80 152.53 150.64 152.46 5,946,349 +2.01(+1.34%)
Jun 29, 2016 149.19 150.60 149.06 150.45 6,548,859 +2.40(+1.62%)
Jun 28, 2016 147.22 148.08 146.67 148.05 6,624,655 +2.23(+1.53%)
Jun 27, 2016 146.91 146.91 145.11 145.82 9,027,815 -2.18(-1.47%)
Jun 24, 2016 148.67 150.49 147.61 148.00 13,358,375 -5.15(-3.37%)
Jun 23, 2016 152.48 153.17 152.18 153.15 3,442,928 +1.91(+1.26%)
Jun 22, 2016 151.81 152.42 151.12 151.24 3,480,235 -0.42(-0.27%)
Jun 21, 2016 151.71 152.06 151.38 151.66 2,177,483 +0.22(+0.15%)
Jun 20, 2016 151.95 152.66 151.41 151.44 3,473,252 +1.09(+0.73%)
Jun 17, 2016 150.89 150.89 149.71 150.35 3,226,328 -0.50(-0.33%)
Jun 16, 2016 149.38 151.02 148.59 150.85 6,556,340 +0.76(+0.50%)
Jun 15, 2016 150.67 151.17 149.93 150.09 2,905,840 -0.20(-0.14%)
Jun 14, 2016 150.46 150.81 149.61 150.29 4,286,040 -0.47(-0.31%)
Jun 13, 2016 151.31 152.16 150.76 150.76 6,013,042 -1.15(-0.76%)
Jun 10, 2016 151.90 152.36 151.41 151.91 4,854,595 -1.00(-0.65%)
Jun 09, 2016 152.47 153.04 152.28 152.91 2,519,555 -0.15(-0.10%)
Jun 08, 2016 152.73 153.16 152.62 153.06 2,015,632 +0.58(+0.38%)
Jun 07, 2016 152.55 153.00 152.45 152.48 1,849,639 +0.17(+0.11%)
Jun 06, 2016 151.72 152.55 151.66 152.31 3,200,164 +0.95(+0.63%)
Jun 03, 2016 151.20 151.55 150.33 151.36 5,137,684 -0.19(-0.12%)
Jun 02, 2016 150.71 151.57 150.44 151.54 2,311,735 +0.47(+0.31%)
Jun 01, 2016 150.44 151.28 150.07 151.08 2,918,934 +0.07(+0.05%)
May 31, 2016 152.14 152.14 150.57 151.01 2,817,213 -0.72(-0.48%)
May 27, 2016 151.49 151.73 151.73 151.73 1,915,565 +0.36(+0.24%)
May 26, 2016 151.72 151.89 151.15 151.37 2,662,382 -0.17(-0.11%)
May 25, 2016 150.88 151.94 150.84 151.54 3,205,629 +1.21(+0.80%)
May 24, 2016 149.40 150.66 149.31 150.34 3,290,311 +1.77(+1.19%)
May 23, 2016 148.62 149.04 148.42 148.57 2,033,036 +0.02(+0.01%)
May 20, 2016 148.52 149.22 148.34 148.55 3,234,760 +0.59(+0.40%)
May 19, 2016 148.19 148.41 147.11 147.96 6,010,093 -0.81(-0.54%)
May 18, 2016 148.30 149.70 147.84 148.77 4,839,340 +0.06(+0.04%)
May 17, 2016 149.85 150.13 148.17 148.71 3,954,235 -1.44(-0.96%)
May 16, 2016 148.82 150.52 148.73 150.15 2,825,471 +1.51(+1.01%)
May 13, 2016 149.84 150.37 148.46 148.64 3,939,248 -1.64(-1.09%)
May 12, 2016 150.62 150.88 149.42 150.28 2,992,384 +0.10(+0.07%)
May 11, 2016 151.37 151.57 150.15 150.18 3,184,010 -1.61(-1.06%)
May 10, 2016 150.54 151.85 150.47 151.79 3,384,305 +1.88(+1.25%)
May 09, 2016 150.14 150.57 149.61 149.91 2,267,838 -0.30(-0.20%)
May 06, 2016 148.82 150.27 148.81 150.22 3,471,779 +0.76(+0.51%)
May 05, 2016 149.79 150.12 149.08 149.46 2,099,957 +0.10(+0.07%)
May 04, 2016 149.40 150.11 149.00 149.35 4,068,084 -0.83(-0.55%)
May 03, 2016 150.34 150.63 149.49 150.18 5,480,779 -1.19(-0.78%)
May 02, 2016 150.84 151.55 150.36 151.37 2,907,581 +0.94(+0.63%)
Apr 29, 2016 150.27 150.72 149.33 150.43 6,488,333 -0.52(-0.34%)
Apr 28, 2016 151.67 152.60 150.56 150.95 4,191,492 -1.74(-1.14%)
Apr 27, 2016 151.72 153.02 151.62 152.68 4,208,891 +0.52(+0.34%)
Apr 26, 2016 152.34 152.69 151.72 152.17 2,643,778 +0.09(+0.06%)
Apr 25, 2016 151.82 152.12 151.06 152.08 2,933,552 -0.31(-0.20%)
Apr 22, 2016 152.14 152.54 151.51 152.39 2,845,714 +0.17(+0.11%)
Apr 21, 2016 153.01 153.22 151.98 152.22 3,258,606 -0.89(-0.58%)
Apr 20, 2016 152.47 153.67 152.47 153.11 3,103,414 +0.36(+0.24%)
Apr 19, 2016 152.59 153.12 152.12 152.74 3,532,394 +0.46(+0.30%)
Apr 18, 2016 150.89 152.33 150.86 152.28 3,035,262 +0.93(+0.62%)
Apr 15, 2016 151.62 151.74 151.13 151.35 4,486,015 -0.25(-0.17%)
Apr 14, 2016 151.54 151.94 151.30 151.61 4,358,816 +0.16(+0.11%)
Apr 13, 2016 150.67 151.53 150.63 151.45 6,379,126 +1.55(+1.03%)
Apr 12, 2016 148.75 150.06 148.43 149.90 4,239,068 +1.40(+0.94%)
Apr 11, 2016 149.08 149.97 148.47 148.50 3,825,020 -0.19(-0.13%)
Apr 08, 2016 149.19 149.66 148.22 148.69 3,030,845 +0.31(+0.21%)
Apr 07, 2016 148.79 149.17 147.86 148.37 6,204,483 -1.48(-0.99%)
Apr 06, 2016 148.86 149.90 148.33 149.85 4,827,142 +1.03(+0.69%)
Apr 05, 2016 149.04 149.79 148.61 148.82 6,426,357 -1.10(-0.73%)
Apr 04, 2016 150.35 150.57 149.72 149.92 2,739,437 -0.51(-0.34%)
Apr 01, 2016 148.73 150.54 148.47 150.43 4,767,269 +0.91(+0.61%)
Mar 31, 2016 149.76 150.07 149.34 149.52 3,727,410 -0.21(-0.14%)
Mar 30, 2016 149.91 150.37 149.41 149.73 4,557,763 +0.69(+0.47%)
Mar 29, 2016 147.70 149.13 147.33 149.03 6,594,834 +0.80(+0.54%)
Mar 28, 2016 148.24 148.63 147.84 148.23 3,661,006 +0.15(+0.10%)
Mar 24, 2016 147.15 148.08 148.08 148.08 6,030,988 +0.11(+0.07%)
Mar 23, 2016 148.31 148.59 147.79 147.97 5,951,077 -0.75(-0.51%)
Mar 22, 2016 148.38 149.19 148.26 148.72 4,701,782 -0.26(-0.18%)
Mar 21, 2016 148.65 149.15 148.34 148.98 3,407,218 +0.27(+0.18%)
Mar 18, 2016 148.36 148.93 148.17 148.71 6,039,414 +0.95(+0.64%)
Mar 17, 2016 146.51 148.16 146.19 147.76 4,817,988 +1.24(+0.85%)
Mar 16, 2016 145.45 146.91 145.42 146.52 4,207,222 +0.70(+0.48%)
Mar 15, 2016 144.95 145.83 144.70 145.82 2,878,380 +0.19(+0.13%)
Mar 14, 2016 145.02 146.03 145.02 145.62 3,147,338 +0.15(+0.10%)
Mar 11, 2016 144.83 145.56 144.79 145.47 4,350,017 +1.84(+1.28%)
Mar 10, 2016 144.15 144.77 142.15 143.64 5,760,828 +0.03(+0.02%)
Mar 09, 2016 143.93 144.09 143.20 143.60 4,241,046 +0.34(+0.24%)
Mar 08, 2016 143.42 144.23 142.93 143.27 3,350,013 -0.84(-0.59%)
Mar 07, 2016 143.06 144.37 143.00 144.11 3,828,663 +0.51(+0.35%)
Mar 04, 2016 143.19 144.05 142.68 143.60 4,173,281 +0.57(+0.40%)
Mar 03, 2016 142.51 143.07 142.00 143.04 3,513,145 +0.39(+0.27%)
Mar 02, 2016 141.91 142.68 141.53 142.65 3,675,437 +0.31(+0.22%)
Mar 01, 2016 140.22 142.40 139.96 142.34 4,631,647 +3.01(+2.16%)
Feb 29, 2016 140.34 141.23 139.33 139.33 4,119,046 -1.11(-0.79%)
Feb 26, 2016 141.76 141.86 140.31 140.44 4,496,593 -0.47(-0.34%)
Feb 25, 2016 139.39 140.92 138.86 140.92 6,229,156 +1.83(+1.32%)
Feb 24, 2016 138.65 139.28 136.38 139.09 9,472,603 +0.44(+0.32%)
Feb 23, 2016 139.88 140.01 138.38 138.65 7,164,674 -1.51(-1.08%)
Feb 22, 2016 139.66 140.60 139.47 140.16 4,084,945 +1.89(+1.37%)
Feb 19, 2016 137.83 138.36 137.33 138.27 5,517,871 -0.18(-0.13%)
Feb 18, 2016 139.12 139.22 138.25 138.44 6,161,216 -0.34(-0.25%)
Feb 17, 2016 137.52 139.06 137.44 138.79 6,634,796 +2.30(+1.68%)
Feb 16, 2016 136.12 136.56 135.16 136.49 6,474,259 +1.87(+1.39%)
Feb 12, 2016 133.09 134.62 134.62 134.62 8,405,369 +2.68(+2.03%)
Feb 11, 2016 131.94 132.97 130.65 131.94 17,584,806 -2.18(-1.62%)
Feb 10, 2016 135.46 136.57 133.99 134.12 9,736,903 -0.72(-0.53%)
Feb 09, 2016 133.41 135.87 133.38 134.84 13,603,890 -0.09(-0.07%)
Feb 08, 2016 134.73 135.32 133.00 134.93 15,893,634 -1.34(-0.98%)
Feb 05, 2016 137.89 138.01 135.66 136.27 9,854,540 -1.85(-1.34%)
Feb 04, 2016 137.01 138.68 136.81 138.12 13,922,215 +0.79(+0.58%)
Feb 03, 2016 136.67 137.79 134.20 137.33 16,924,658 +1.51(+1.11%)
Feb 02, 2016 136.91 136.91 135.43 135.82 9,387,755 -2.47(-1.78%)
Feb 01, 2016 137.49 138.82 137.02 138.29 8,290,115 -0.03(-0.02%)
Jan 29, 2016 135.99 138.37 135.76 138.31 7,347,447 +3.25(+2.40%)
Jan 28, 2016 135.21 135.40 133.35 135.07 10,229,263 +1.02(+0.76%)
Jan 27, 2016 135.12 136.51 133.47 134.05 12,004,780 -1.88(-1.39%)
Jan 26, 2016 134.22 136.09 134.21 135.93 7,064,431 +2.39(+1.79%)
Jan 25, 2016 134.98 135.24 133.52 133.54 6,865,251 -1.76(-1.30%)
Jan 22, 2016 135.40 135.68 134.32 135.30 8,782,746 +1.84(+1.38%)
Jan 21, 2016 132.79 134.88 132.01 133.46 19,929,458 +0.83(+0.63%)
Jan 20, 2016 132.32 133.69 129.91 132.63 19,513,504 -2.03(-1.51%)
Jan 19, 2016 135.86 136.00 133.64 134.66 12,156,453 +0.29(+0.21%)
Jan 15, 2016 134.01 134.37 134.37 134.37 23,730,760 -3.22(-2.34%)
Jan 14, 2016 136.27 138.51 135.08 137.59 17,525,764 +1.88(+1.39%)
Jan 13, 2016 139.23 139.48 135.47 135.70 19,446,550 -3.03(-2.18%)
Jan 12, 2016 138.93 139.43 137.13 138.73 12,178,726 +0.94(+0.68%)
Jan 11, 2016 138.07 138.35 136.38 137.79 14,687,335 +0.50(+0.36%)
Jan 08, 2016 139.58 139.94 137.09 137.29 14,877,181 -1.45(-1.04%)
Jan 07, 2016 139.58 141.25 138.34 138.74 18,303,866 -3.35(-2.36%)
Jan 06, 2016 142.07 142.95 141.31 142.09 10,359,346 -2.06(-1.43%)
Jan 05, 2016 144.40 144.44 143.12 144.15 11,186,816 +0.08(+0.06%)
Jan 04, 2016 143.86 144.09 142.43 144.06 17,059,904 -2.27(-1.55%)
Dec 31, 2015 147.26 146.33 146.33 146.33 6,864,559 -1.52(-1.03%)
Dec 30, 2015 148.50 148.63 147.70 147.86 3,458,771 -0.99(-0.67%)
Dec 29, 2015 148.18 149.08 148.02 148.85 7,306,031 +1.68(+1.14%)
Dec 28, 2015 146.75 147.29 146.44 147.17 3,486,397 -0.20(-0.14%)
Dec 24, 2015 147.74 147.37 147.37 147.37 2,098,700 -0.50(-0.34%)
Dec 23, 2015 147.37 147.87 146.98 147.86 7,674,563 +1.51(+1.03%)
Dec 22, 2015 145.59 146.58 144.81 146.35 7,136,802 +1.48(+1.02%)
Dec 21, 2015 144.90 145.13 143.74 144.87 7,688,437 +1.05(+0.73%)
Dec 18, 2015 146.21 146.27 143.73 143.82 13,014,872 -3.11(-2.11%)
Dec 17, 2015 149.48 149.52 146.93 146.92 10,123,304 -2.13(-1.43%)
Dec 16, 2015 148.04 149.36 146.81 149.06 13,444,560 +1.83(+1.24%)
Dec 15, 2015 146.76 148.06 146.76 147.23 9,580,474 +1.31(+0.90%)
Dec 14, 2015 145.14 145.96 143.92 145.92 14,667,749 +0.98(+0.68%)
Dec 11, 2015 145.71 146.31 144.70 144.94 10,601,569 -2.64(-1.79%)
Dec 10, 2015 146.99 148.63 146.71 147.58 6,689,251 +0.75(+0.51%)
Dec 09, 2015 147.21 149.16 146.07 146.83 11,375,472 -0.66(-0.44%)
Dec 08, 2015 147.41 148.40 146.77 147.49 8,207,657 -1.32(-0.89%)
Dec 07, 2015 149.37 149.43 148.03 148.80 6,729,990 -0.91(-0.61%)
Dec 04, 2015 147.05 149.93 146.96 149.71 7,451,758 +3.01(+2.05%)
Dec 03, 2015 149.07 149.22 146.22 146.70 8,348,170 -2.06(-1.39%)
Dec 02, 2015 149.90 150.23 148.59 148.76 8,850,595 -1.28(-0.85%)
Dec 01, 2015 149.29 150.11 149.06 150.04 7,217,785 +1.33(+0.89%)
Nov 30, 2015 149.47 149.63 148.63 148.71 4,261,876 -0.56(-0.38%)
Nov 27, 2015 149.19 149.51 148.82 149.27 3,430,200 -0.03(-0.02%)
Nov 25, 2015 149.37 149.30 149.30 149.30 2,654,551 -0.04(-0.03%)
Nov 24, 2015 148.24 149.70 148.20 149.34 5,207,904 +0.20(+0.14%)
Nov 23, 2015 149.26 149.76 148.77 149.14 3,094,535 -0.27(-0.18%)
Nov 20, 2015 149.50 150.17 149.07 149.41 9,212,436 +0.82(+0.55%)
Nov 19, 2015 148.19 148.92 148.16 148.59 6,521,822 -0.06(-0.04%)
Nov 18, 2015 146.94 148.74 146.92 148.65 7,475,997 +2.15(+1.47%)
Nov 17, 2015 146.87 147.41 146.17 146.50 7,900,865 +0.12(+0.08%)
Nov 16, 2015 144.28 146.42 143.98 146.38 5,992,617 +2.02(+1.40%)
Nov 13, 2015 145.59 145.99 144.32 144.37 9,578,363 -1.72(-1.18%)
Nov 12, 2015 147.28 147.50 146.02 146.09 7,369,299 -2.12(-1.43%)
Nov 11, 2015 149.02 149.08 148.13 148.22 3,419,685 -0.48(-0.32%)
Nov 10, 2015 148.02 148.76 147.81 148.69 5,783,926 +0.30(+0.20%)
Nov 09, 2015 149.29 149.38 147.81 148.39 9,519,419 -1.44(-0.96%)
Nov 06, 2015 149.28 149.85 148.63 149.83 9,137,991 +0.42(+0.28%)
Nov 05, 2015 149.50 149.92 148.65 149.41 5,987,846 -0.01(-0.01%)
Nov 04, 2015 150.19 150.21 149.03 149.42 8,214,253 -0.35(-0.24%)
Nov 03, 2015 148.81 150.21 148.71 149.77 5,122,905 +0.79(+0.53%)
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.