Skip to main content

Dow Industrials SPDR (NY: DIA )

397.48 -0.08 (-0.02%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 117.86 118.05 117.20 117.97 10,120,853 +0.13(+0.11%)
Apr 29, 2013 117.32 118.08 117.09 117.85 7,695,031 +0.78(+0.67%)
Apr 26, 2013 116.80 117.28 116.78 117.07 4,068,384 +0.09(+0.08%)
Apr 25, 2013 116.88 117.50 116.65 116.97 5,219,965 +0.25(+0.21%)
Apr 24, 2013 117.18 117.33 116.68 116.72 6,227,941 -0.28(-0.24%)
Apr 23, 2013 116.47 117.08 115.69 117.00 13,092,898 +1.18(+1.02%)
Apr 22, 2013 115.87 116.02 114.96 115.82 14,694,337 +0.14(+0.12%)
Apr 19, 2013 115.34 115.73 115.06 115.68 7,564,510 -0.03(-0.03%)
Apr 18, 2013 116.44 116.46 115.38 115.71 10,383,839 -0.61(-0.53%)
Apr 17, 2013 116.80 116.84 115.86 116.33 13,496,593 -1.12(-0.96%)
Apr 16, 2013 117.15 117.47 116.66 117.45 8,749,540 +1.24(+1.06%)
Apr 15, 2013 117.88 117.90 116.14 116.21 17,787,822 -2.08(-1.76%)
Apr 12, 2013 117.95 118.33 117.70 118.29 10,929,886 +0.02(+0.01%)
Apr 11, 2013 117.81 118.48 117.66 118.28 8,752,015 +0.50(+0.42%)
Apr 10, 2013 117.15 118.01 117.13 117.78 9,970,196 +1.01(+0.87%)
Apr 09, 2013 116.43 117.13 116.17 116.77 6,890,995 +0.45(+0.38%)
Apr 08, 2013 115.54 116.33 115.38 116.33 4,849,169 +0.51(+0.44%)
Apr 05, 2013 114.91 115.97 114.81 115.81 9,168,430 -0.37(-0.32%)
Apr 04, 2013 115.86 116.35 115.64 116.18 9,435,040 +0.50(+0.43%)
Apr 03, 2013 116.56 116.74 115.53 115.68 9,612,220 -0.90(-0.77%)
Apr 02, 2013 116.26 116.76 116.19 116.58 7,116,795 +0.73(+0.63%)
Apr 01, 2013 115.81 116.15 115.54 115.85 10,819,527 +0.02(+0.02%)
Mar 28, 2013 115.58 115.99 115.44 115.82 5,452,903 +0.29(+0.25%)
Mar 27, 2013 115.05 115.64 114.82 115.54 5,180,601 -0.25(-0.22%)
Mar 26, 2013 115.31 115.80 115.27 115.79 6,119,789 +0.85(+0.74%)
Mar 25, 2013 115.64 115.82 114.45 114.94 12,048,790 -0.55(-0.48%)
Mar 22, 2013 115.02 115.52 114.99 115.49 6,309,217 +0.80(+0.70%)
Mar 21, 2013 114.87 115.24 114.36 114.68 7,623,410 -0.73(-0.64%)
Mar 20, 2013 115.46 115.69 115.24 115.42 7,433,559 +0.41(+0.35%)
Mar 19, 2013 115.18 115.43 114.36 115.01 11,666,558 +0.10(+0.09%)
Mar 18, 2013 114.65 115.47 114.53 114.91 6,914,708 -0.52(-0.45%)
Mar 15, 2013 115.42 115.48 115.08 115.42 13,596,555 -0.41(-0.35%)
Mar 14, 2013 115.42 115.85 115.38 115.83 6,727,633 +0.69(+0.60%)
Mar 13, 2013 115.12 115.34 114.84 115.14 5,419,488 +0.05(+0.04%)
Mar 12, 2013 115.00 115.33 114.80 115.09 6,482,041 +0.03(+0.03%)
Mar 11, 2013 114.56 115.06 114.46 115.06 5,486,684 +0.48(+0.42%)
Mar 08, 2013 114.73 114.79 114.14 114.58 7,127,889 +0.49(+0.43%)
Mar 07, 2013 113.96 114.28 113.89 114.08 4,628,584 +0.24(+0.21%)
Mar 06, 2013 113.90 114.03 113.57 113.85 5,621,603 +0.40(+0.35%)
Mar 05, 2013 112.93 113.72 112.93 113.45 9,989,979 +1.01(+0.90%)
Mar 04, 2013 111.87 112.46 111.66 112.44 4,541,346 +0.26(+0.23%)
Mar 01, 2013 111.50 112.30 110.92 112.17 8,163,978 +0.37(+0.33%)
Feb 28, 2013 112.03 112.63 111.73 111.81 14,290,628 -0.26(-0.23%)
Feb 27, 2013 110.58 112.28 110.50 112.06 9,291,180 +1.45(+1.31%)
Feb 26, 2013 110.27 110.75 109.97 110.61 11,588,253 -0.82(-0.74%)
Feb 22, 2013 110.98 111.45 110.67 111.43 5,218,113 +1.04(+0.94%)
Feb 21, 2013 110.51 110.69 110.04 110.39 9,429,840 -0.30(-0.27%)
Feb 20, 2013 111.58 111.81 110.69 110.69 7,495,771 -0.87(-0.78%)
Feb 19, 2013 111.23 111.71 111.20 111.56 4,947,185 +0.41(+0.37%)
Feb 15, 2013 111.19 111.35 110.59 111.14 7,671,551 -0.33(-0.29%)
Feb 14, 2013 111.09 111.55 110.99 111.47 3,825,224 -0.01(-0.01%)
Feb 13, 2013 111.77 111.87 111.18 111.48 4,250,467 -0.14(-0.13%)
Feb 12, 2013 111.26 111.75 111.19 111.62 4,389,512 +0.42(+0.38%)
Feb 11, 2013 111.28 111.33 110.95 111.20 3,190,350 -0.17(-0.15%)
Feb 08, 2013 111.08 111.61 111.08 111.37 4,483,961 +0.35(+0.32%)
Feb 07, 2013 111.26 111.30 110.24 111.02 8,327,919 -0.23(-0.21%)
Feb 06, 2013 110.69 111.34 110.69 111.25 3,906,931 +0.81(+0.73%)
Feb 04, 2013 110.63 110.77 110.28 110.44 8,185,832 -0.93(-0.84%)
Feb 01, 2013 111.02 111.50 110.82 111.38 6,571,212 +1.06(+0.96%)
Jan 31, 2013 110.59 111.76 110.24 110.31 4,937,441 -0.28(-0.25%)
Jan 30, 2013 110.97 111.08 110.52 110.59 6,895,999 -0.38(-0.34%)
Jan 29, 2013 110.34 111.09 110.34 110.97 4,952,137 +0.46(+0.42%)
Jan 28, 2013 110.67 110.69 110.23 110.51 3,974,463 +0.02(+0.02%)
Jan 25, 2013 110.30 110.49 110.02 110.48 5,600,903 +0.48(+0.43%)
Jan 24, 2013 109.66 110.38 109.65 110.00 7,889,291 +0.45(+0.41%)
Jan 23, 2013 109.34 109.69 109.31 109.56 8,024,315 +0.57(+0.53%)
Jan 22, 2013 108.50 109.01 108.33 108.98 5,702,253 +0.52(+0.48%)
Jan 18, 2013 108.24 108.52 107.93 108.47 6,176,479 +0.21(+0.19%)
Jan 17, 2013 107.89 108.55 107.78 108.26 7,814,606 +0.75(+0.70%)
Jan 16, 2013 107.30 107.64 107.23 107.51 4,012,084 -0.15(-0.14%)
Jan 15, 2013 107.03 107.81 106.99 107.66 3,720,169 +0.15(+0.14%)
Jan 14, 2013 107.33 107.60 107.12 107.51 5,392,524 +0.14(+0.13%)
Jan 11, 2013 107.17 107.44 106.97 107.37 5,655,432 +0.14(+0.13%)
Jan 10, 2013 106.96 107.26 106.50 107.23 7,533,611 +0.66(+0.62%)
Jan 09, 2013 106.32 106.78 106.32 106.57 4,890,980 +0.52(+0.49%)
Jan 08, 2013 106.26 106.40 105.80 106.05 5,358,051 -0.36(-0.34%)
Jan 07, 2013 106.55 106.59 106.13 106.41 7,678,154 -0.44(-0.41%)
Jan 04, 2013 106.56 106.96 106.39 106.85 5,971,961 +0.34(+0.32%)
Jan 03, 2013 106.51 106.84 106.25 106.51 10,871,909 -0.11(-0.10%)
Jan 02, 2013 106.27 106.69 104.08 106.62 12,090,361 +2.54(+2.44%)
Dec 31, 2012 102.54 104.24 102.45 104.08 14,802,933 +1.20(+1.17%)
Dec 28, 2012 103.47 103.97 102.79 102.87 10,756,187 -1.22(-1.17%)
Dec 27, 2012 104.36 104.52 103.09 104.09 10,423,795 -0.17(-0.16%)
Dec 26, 2012 104.64 104.79 103.99 104.26 4,997,161 -0.13(-0.12%)
Dec 24, 2012 104.64 104.74 104.39 104.39 2,506,165 -0.65(-0.62%)
Dec 21, 2012 104.46 105.22 104.27 105.04 14,423,868 -1.12(-1.05%)
Dec 20, 2012 105.66 106.23 105.42 106.16 6,939,996 +0.45(+0.43%)
Dec 19, 2012 106.54 106.56 105.69 105.70 6,910,060 -0.74(-0.70%)
Dec 18, 2012 105.75 106.58 105.51 106.44 8,104,071 +0.88(+0.84%)
Dec 17, 2012 104.93 105.62 104.91 105.56 5,687,514 +0.78(+0.75%)
Dec 14, 2012 104.97 105.21 104.62 104.78 3,907,511 -0.29(-0.27%)
Dec 13, 2012 105.63 105.78 104.85 105.06 4,823,309 -0.55(-0.52%)
Dec 12, 2012 105.99 106.28 105.47 105.61 11,984,399 +0.01(+0.01%)
Dec 11, 2012 105.37 106.10 105.35 105.61 5,034,843 +0.61(+0.58%)
Dec 10, 2012 104.88 105.21 104.86 105.00 4,274,444 +0.14(+0.14%)
Dec 07, 2012 104.65 104.90 104.27 104.86 5,010,227 +0.65(+0.63%)
Dec 06, 2012 103.88 104.25 103.68 104.20 5,181,055 +0.40(+0.38%)
Dec 05, 2012 103.38 104.27 102.94 103.80 10,911,963 +0.68(+0.66%)
Dec 04, 2012 103.30 103.72 103.06 103.13 7,227,358 -0.57(-0.55%)
Nov 30, 2012 103.81 103.98 103.44 103.69 6,247,753 -0.03(-0.03%)
Nov 29, 2012 103.80 104.04 103.22 103.72 7,669,461 +0.40(+0.39%)
Nov 28, 2012 102.15 103.41 101.60 103.33 9,280,741 +0.77(+0.75%)
Nov 27, 2012 102.96 103.33 102.42 102.56 6,160,215 -0.67(-0.65%)
Nov 26, 2012 102.91 103.23 102.65 103.23 5,797,715 -0.30(-0.28%)
Nov 23, 2012 102.55 103.54 102.54 103.53 4,197,806 +1.39(+1.36%)
Nov 21, 2012 101.74 102.19 101.65 102.14 5,761,853 +0.35(+0.34%)
Nov 20, 2012 101.47 101.92 101.03 101.79 8,809,974 +0.06(+0.06%)
Nov 19, 2012 100.93 101.76 100.83 101.72 11,983,999 +1.62(+1.62%)
Nov 16, 2012 99.83 100.24 99.17 100.11 11,731,663 +0.07(+0.07%)
Nov 15, 2012 100.08 100.46 99.64 100.03 9,610,369 -0.20(-0.20%)
Nov 14, 2012 101.88 102.05 99.99 100.23 11,892,496 -1.41(-1.39%)
Nov 13, 2012 101.55 102.75 101.48 101.64 6,786,013 -0.41(-0.40%)
Nov 12, 2012 102.17 102.45 101.78 102.05 4,715,298 +0.09(+0.09%)
Nov 09, 2012 101.51 102.65 101.44 101.95 8,245,176 -0.06(-0.05%)
Nov 08, 2012 102.96 103.36 102.01 102.01 10,573,613 -1.00(-0.98%)
Nov 07, 2012 104.45 104.45 102.54 103.02 23,395,584 -2.23(-2.12%)
Nov 06, 2012 104.58 105.71 104.31 105.25 5,530,981 +0.94(+0.90%)
Nov 05, 2012 103.98 104.51 103.70 104.31 3,401,018 +0.16(+0.15%)
Nov 02, 2012 105.65 105.69 103.99 104.15 6,451,628 -1.05(-0.99%)
Nov 01, 2012 104.42 105.55 104.39 105.19 4,776,947 +1.10(+1.06%)
Oct 31, 2012 104.69 104.88 103.80 104.09 4,942,845 -0.15(-0.14%)
Oct 26, 2012 104.15 104.24 104.24 104.24 5,247,804 +0.01(+0.01%)
Oct 25, 2012 104.56 104.69 103.68 104.23 7,920,785 +0.22(+0.21%)
Oct 24, 2012 104.41 104.61 103.88 104.01 7,650,120 -0.19(-0.18%)
Oct 23, 2012 104.89 104.91 104.03 104.20 11,244,276 -1.89(-1.78%)
Oct 19, 2012 107.44 107.44 105.85 106.09 13,095,845 -1.79(-1.66%)
Oct 18, 2012 107.81 108.21 107.60 107.89 7,910,109 -0.05(-0.05%)
Oct 17, 2012 107.56 107.96 107.48 107.94 4,787,063 +0.10(+0.10%)
Oct 16, 2012 107.32 107.89 107.25 107.84 6,843,437 +1.02(+0.95%)
Oct 15, 2012 106.28 106.95 106.05 106.82 3,315,068 +0.71(+0.67%)
Oct 12, 2012 106.21 106.67 105.80 106.11 4,104,308 +0.00(+0.00%)
Oct 11, 2012 106.73 106.88 106.07 106.11 4,604,494 -0.12(-0.11%)
Oct 10, 2012 107.12 107.16 106.06 106.23 12,721,054 -1.04(-0.97%)
Oct 09, 2012 107.93 108.19 107.24 107.27 7,571,545 -0.84(-0.78%)
Oct 08, 2012 107.92 108.28 107.85 108.12 3,017,388 -0.25(-0.23%)
Oct 05, 2012 108.47 108.75 107.98 108.36 5,721,579 +0.35(+0.32%)
Oct 04, 2012 107.72 108.16 107.56 108.01 4,908,687 +0.67(+0.62%)
Oct 03, 2012 107.40 107.69 106.88 107.34 4,161,408 +0.16(+0.15%)
Oct 02, 2012 107.69 107.90 106.75 107.18 7,865,586 -0.24(-0.22%)
Oct 01, 2012 107.30 108.15 107.22 107.42 6,091,901 +0.58(+0.54%)
Sep 28, 2012 106.74 107.18 106.29 106.84 5,728,145 -0.44(-0.41%)
Sep 27, 2012 107.15 107.55 106.68 107.28 6,242,290 +0.56(+0.52%)
Sep 26, 2012 107.09 107.21 106.59 106.72 6,834,404 -0.35(-0.33%)
Sep 25, 2012 108.02 108.31 107.02 107.07 7,895,037 -0.78(-0.72%)
Sep 24, 2012 107.53 108.18 107.50 107.85 3,396,254 -0.12(-0.11%)
Sep 21, 2012 108.56 108.59 107.92 107.97 6,673,155 -0.38(-0.35%)
Sep 20, 2012 107.76 108.38 107.60 108.36 8,717,177 +0.18(+0.16%)
Sep 19, 2012 108.28 108.58 108.04 108.18 3,865,311 +0.09(+0.09%)
Sep 18, 2012 107.72 108.23 107.72 108.08 4,235,002 +0.06(+0.06%)
Sep 17, 2012 108.05 108.30 107.79 108.02 3,270,198 -0.26(-0.24%)
Sep 14, 2012 108.09 108.78 107.92 108.28 6,515,931 +0.38(+0.35%)
Sep 13, 2012 106.22 108.16 106.17 107.91 8,752,547 +1.61(+1.51%)
Sep 12, 2012 106.37 106.52 106.07 106.30 2,451,392 +0.22(+0.21%)
Sep 11, 2012 105.69 106.36 105.68 106.08 3,543,611 +0.49(+0.46%)
Sep 10, 2012 105.82 106.13 105.54 105.59 2,881,682 -0.37(-0.35%)
Sep 07, 2012 105.92 106.08 105.66 105.96 6,057,814 +0.10(+0.09%)
Sep 06, 2012 104.54 105.87 104.54 105.86 6,975,018 +1.95(+1.88%)
Sep 05, 2012 103.91 104.27 103.64 103.91 3,549,150 +0.11(+0.11%)
Sep 04, 2012 104.20 104.25 103.32 103.80 5,152,714 -0.52(-0.50%)
Aug 31, 2012 104.12 104.73 103.64 104.31 6,835,021 +0.76(+0.74%)
Aug 30, 2012 103.92 103.92 103.33 103.55 5,170,088 -0.80(-0.76%)
Aug 29, 2012 104.31 104.63 104.11 104.35 3,011,482 -0.11(-0.11%)
Aug 27, 2012 104.74 104.86 104.37 104.46 2,266,455 -0.26(-0.24%)
Aug 24, 2012 103.78 104.86 103.66 104.71 5,273,010 +0.80(+0.77%)
Aug 23, 2012 104.62 104.64 103.77 103.92 5,218,464 -0.87(-0.83%)
Aug 22, 2012 104.86 105.05 104.36 104.78 5,641,187 -0.24(-0.23%)
Aug 21, 2012 105.66 106.02 104.86 105.02 5,137,090 -0.49(-0.46%)
Aug 20, 2012 105.36 105.58 105.20 105.51 2,843,898 -0.03(-0.03%)
Aug 17, 2012 105.60 105.62 105.33 105.54 4,710,184 -0.12(-0.11%)
Aug 16, 2012 105.02 105.80 104.81 105.66 6,700,425 +0.68(+0.65%)
Aug 15, 2012 104.82 105.20 104.76 104.98 3,555,903 +0.05(+0.04%)
Aug 14, 2012 105.25 105.33 104.67 104.94 4,292,828 +0.03(+0.03%)
Aug 13, 2012 105.00 105.13 104.42 104.90 5,001,579 -0.25(-0.23%)
Aug 10, 2012 104.53 105.17 104.24 105.15 5,534,699 +0.29(+0.27%)
Aug 09, 2012 104.81 105.10 104.50 104.86 4,209,438 +0.02(+0.02%)
Aug 08, 2012 104.36 105.08 104.32 104.85 3,768,868 +0.14(+0.13%)
Aug 07, 2012 104.67 105.12 104.64 104.71 4,496,897 +0.38(+0.37%)
Aug 06, 2012 104.36 104.90 104.31 104.33 5,737,318 +0.14(+0.13%)
Aug 03, 2012 103.66 104.47 103.52 104.19 9,747,777 +1.75(+1.70%)
Aug 02, 2012 102.54 103.05 101.63 102.45 13,695,013 -0.73(-0.70%)
Aug 01, 2012 103.99 104.01 102.96 103.17 7,239,458 -0.19(-0.18%)
Jul 31, 2012 103.81 104.03 103.36 103.36 6,001,917 -0.57(-0.54%)
Jul 30, 2012 103.86 104.40 103.71 103.93 5,314,546 -0.11(-0.11%)
Jul 27, 2012 102.83 104.32 102.80 104.04 9,365,158 +1.56(+1.52%)
Jul 26, 2012 102.15 102.84 101.96 102.48 10,129,997 +1.65(+1.64%)
Jul 25, 2012 100.90 101.25 100.42 100.83 4,858,431 +0.52(+0.52%)
Jul 24, 2012 101.17 101.23 99.58 100.31 8,879,761 -0.84(-0.83%)
Jul 23, 2012 100.44 101.36 100.05 101.15 5,829,701 -0.90(-0.88%)
Jul 20, 2012 102.30 102.54 101.87 102.05 9,330,219 -1.02(-0.99%)
Jul 19, 2012 103.03 103.38 102.66 103.07 4,824,164 +0.29(+0.28%)
Jul 18, 2012 101.61 102.94 101.56 102.78 3,888,546 +0.91(+0.89%)
Jul 17, 2012 101.64 102.14 100.66 101.88 4,174,068 +0.56(+0.55%)
Jul 16, 2012 101.42 101.63 101.02 101.32 2,498,667 -0.40(-0.39%)
Jul 13, 2012 100.36 101.79 100.31 101.72 4,945,881 +1.63(+1.63%)
Jul 12, 2012 99.79 100.55 99.44 100.08 5,536,098 -0.27(-0.27%)
Jul 11, 2012 100.77 100.81 99.78 100.35 8,581,262 -0.35(-0.35%)
Jul 10, 2012 101.99 102.13 100.35 100.70 8,445,056 -0.71(-0.70%)
Jul 09, 2012 101.56 101.62 100.99 101.41 5,650,759 -0.26(-0.26%)
Jul 06, 2012 101.85 101.86 101.12 101.68 5,447,261 -0.96(-0.94%)
Jul 05, 2012 102.51 103.14 102.26 102.64 8,325,874 -0.30(-0.29%)
Jul 03, 2012 102.31 103.00 102.21 102.94 3,409,880 +0.63(+0.62%)
Jul 02, 2012 102.51 102.63 101.77 102.31 4,814,129 -0.07(-0.07%)
Jun 29, 2012 101.82 102.47 101.57 102.38 7,332,756 +2.11(+2.11%)
Jun 28, 2012 99.64 100.32 99.03 100.27 8,105,272 -0.17(-0.17%)
Jun 27, 2012 99.95 100.61 99.88 100.43 4,663,652 +0.74(+0.74%)
Jun 26, 2012 99.65 100.03 99.03 99.69 9,474,781 +0.26(+0.26%)
Jun 25, 2012 99.68 99.70 99.08 99.44 7,430,470 -1.17(-1.16%)
Jun 22, 2012 100.53 100.81 100.25 100.61 6,647,286 +0.63(+0.63%)
Jun 21, 2012 102.14 102.29 99.90 99.98 9,664,201 -2.01(-1.97%)
Jun 20, 2012 102.11 102.41 101.31 101.99 11,559,125 -0.08(-0.08%)
Jun 19, 2012 101.80 102.58 101.63 102.07 4,854,925 +0.74(+0.73%)
Jun 18, 2012 101.06 101.65 100.94 101.33 5,732,037 -0.17(-0.16%)
Jun 15, 2012 101.04 101.60 100.94 101.49 7,865,115 +0.77(+0.77%)
Jun 14, 2012 99.72 101.17 99.59 100.72 10,241,602 +1.18(+1.18%)
Jun 13, 2012 99.90 100.38 99.21 99.54 5,880,274 -0.56(-0.56%)
Jun 12, 2012 99.15 100.15 98.86 100.10 6,177,522 +1.28(+1.30%)
Jun 11, 2012 100.73 100.81 98.71 98.81 9,073,262 -1.16(-1.16%)
Jun 08, 2012 98.93 99.97 98.72 99.97 5,563,721 +0.73(+0.73%)
Jun 07, 2012 99.76 99.97 99.04 99.24 11,049,025 +0.47(+0.48%)
Jun 06, 2012 97.23 98.82 97.20 98.77 7,700,447 +2.27(+2.35%)
Jun 05, 2012 96.15 96.69 96.06 96.51 8,286,860 +0.24(+0.25%)
Jun 04, 2012 96.51 96.66 95.79 96.26 7,991,028 -0.18(-0.19%)
Jun 01, 2012 97.34 97.57 96.37 96.45 14,825,220 -2.14(-2.17%)
May 31, 2012 98.85 99.42 98.04 98.59 9,678,617 -0.23(-0.23%)
May 30, 2012 99.25 99.32 98.62 98.82 8,624,902 -1.28(-1.28%)
May 29, 2012 99.81 100.36 99.55 100.11 8,566,742 +1.07(+1.08%)
May 25, 2012 99.57 99.71 98.81 99.04 8,437,958 -0.69(-0.69%)
May 24, 2012 99.56 99.75 98.80 99.72 8,836,620 +0.33(+0.33%)
May 23, 2012 98.79 99.47 97.89 99.40 10,780,839 -0.10(-0.10%)
May 22, 2012 99.55 100.01 98.98 99.49 11,109,293 +0.02(+0.02%)
May 21, 2012 98.58 99.48 98.38 99.48 6,755,838 +1.20(+1.22%)
May 18, 2012 99.25 99.35 98.11 98.28 13,636,173 -1.00(-1.01%)
May 17, 2012 100.59 100.62 99.27 99.28 11,273,235 -1.28(-1.28%)
May 16, 2012 101.05 101.52 100.53 100.57 7,581,853 -0.10(-0.10%)
May 15, 2012 101.08 101.69 100.48 100.67 8,422,575 -0.51(-0.51%)
May 14, 2012 101.36 101.77 100.90 101.18 7,592,910 -0.98(-0.96%)
May 11, 2012 101.86 102.94 101.80 102.16 4,609,352 -0.21(-0.20%)
May 10, 2012 102.66 103.04 102.19 102.37 6,681,279 +0.08(+0.08%)
May 09, 2012 102.02 102.91 101.52 102.29 14,960,832 -0.59(-0.57%)
May 08, 2012 102.95 103.08 101.95 102.88 10,213,200 -0.61(-0.59%)
May 07, 2012 103.21 103.81 103.17 103.48 5,069,409 -0.20(-0.19%)
May 04, 2012 104.51 104.67 103.59 103.68 7,452,258 -1.37(-1.31%)
May 03, 2012 105.53 105.67 104.81 105.06 6,327,440 -0.47(-0.45%)
May 02, 2012 105.24 105.61 104.93 105.53 4,699,985 -0.10(-0.10%)
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.