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

Dow Industrials SPDR (NY: DIA )

326.67 +2.86 (+0.88%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 29, 2023 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 (%)
Jan 31, 2013 112.74 113.92 112.38 112.45 4,843,554 -0.28(-0.25%)
Jan 30, 2013 113.12 113.23 112.67 112.74 6,764,870 -0.38(-0.34%)
Jan 29, 2013 112.48 113.24 112.48 113.12 4,857,971 +0.47(+0.42%)
Jan 28, 2013 112.81 112.84 112.36 112.65 3,898,887 +0.03(+0.02%)
Jan 25, 2013 112.44 112.63 112.15 112.62 5,494,400 +0.49(+0.43%)
Jan 24, 2013 111.79 112.52 111.77 112.14 7,739,274 +0.45(+0.41%)
Jan 23, 2013 111.46 111.82 111.42 111.68 7,871,731 +0.59(+0.53%)
Jan 22, 2013 110.60 111.12 110.43 111.10 5,593,823 +0.53(+0.48%)
Jan 18, 2013 110.34 110.63 110.02 110.57 6,059,032 +0.21(+0.19%)
Jan 17, 2013 109.98 110.65 109.87 110.36 7,666,010 +0.76(+0.70%)
Jan 16, 2013 109.37 109.72 109.31 109.59 3,935,793 -0.15(-0.14%)
Jan 15, 2013 109.11 109.89 109.07 109.75 3,649,429 +0.15(+0.14%)
Jan 14, 2013 109.41 109.68 109.20 109.59 5,289,984 +0.14(+0.13%)
Jan 11, 2013 109.25 109.52 109.04 109.45 5,547,893 +0.14(+0.13%)
Jan 10, 2013 109.03 109.34 108.57 109.31 7,390,357 +0.67(+0.62%)
Jan 09, 2013 108.38 108.86 108.38 108.64 4,797,977 +0.53(+0.49%)
Jan 08, 2013 108.32 108.47 107.85 108.11 5,256,166 -0.36(-0.34%)
Jan 07, 2013 108.62 108.65 108.19 108.47 7,532,152 -0.45(-0.41%)
Jan 04, 2013 108.63 109.03 108.46 108.92 5,858,402 +0.35(+0.32%)
Jan 03, 2013 108.58 108.91 108.31 108.57 10,665,177 -0.11(-0.10%)
Jan 02, 2013 108.33 108.76 106.09 108.68 11,860,460 +2.59(+2.44%)
Dec 31, 2012 104.53 106.26 104.44 106.09 14,521,452 +1.23(+1.17%)
Dec 28, 2012 105.47 105.99 104.78 104.86 10,551,656 -1.24(-1.17%)
Dec 27, 2012 106.39 106.55 105.08 106.11 10,225,584 -0.17(-0.16%)
Dec 26, 2012 106.67 106.82 106.00 106.28 4,902,139 -0.13(-0.12%)
Dec 24, 2012 106.67 106.78 106.41 106.41 2,458,510 -0.67(-0.62%)
Dec 21, 2012 106.48 107.26 106.30 107.08 14,149,595 -1.14(-1.05%)
Dec 20, 2012 107.71 108.29 107.47 108.21 6,808,031 +0.46(+0.43%)
Dec 19, 2012 108.60 108.63 107.73 107.75 6,778,663 -0.75(-0.70%)
Dec 18, 2012 107.80 108.65 107.56 108.50 7,949,970 +0.90(+0.84%)
Dec 17, 2012 106.96 107.67 106.94 107.60 5,579,365 +0.80(+0.75%)
Dec 14, 2012 107.00 107.25 106.64 106.81 3,833,208 -0.29(-0.27%)
Dec 13, 2012 107.68 107.83 106.88 107.10 4,731,593 -0.56(-0.52%)
Dec 12, 2012 108.04 108.33 107.51 107.66 11,756,512 +0.01(+0.01%)
Dec 11, 2012 107.42 108.16 107.39 107.65 4,939,104 +0.62(+0.58%)
Dec 10, 2012 106.91 107.25 106.90 107.03 4,193,165 +0.15(+0.14%)
Dec 07, 2012 106.68 106.93 106.29 106.89 4,914,956 +0.67(+0.63%)
Dec 06, 2012 105.90 106.27 105.69 106.22 5,082,536 +0.41(+0.38%)
Dec 05, 2012 105.39 106.29 104.94 105.82 10,704,469 +0.69(+0.66%)
Dec 04, 2012 105.30 105.73 105.05 105.12 7,089,928 -0.58(-0.55%)
Nov 30, 2012 105.82 106.00 105.44 105.70 6,128,951 -0.03(-0.03%)
Nov 29, 2012 105.81 106.06 105.22 105.73 7,523,624 +0.41(+0.39%)
Nov 28, 2012 104.13 105.42 103.56 105.33 9,104,265 +0.78(+0.75%)
Nov 27, 2012 104.95 105.34 104.41 104.55 6,043,077 -0.68(-0.65%)
Nov 26, 2012 104.91 105.23 104.64 105.23 5,687,470 -0.30(-0.29%)
Nov 23, 2012 104.54 105.55 104.53 105.53 4,117,984 +1.41(+1.36%)
Nov 21, 2012 103.71 104.17 103.62 104.12 5,652,290 +0.36(+0.35%)
Nov 20, 2012 103.44 103.89 102.99 103.76 8,642,450 +0.07(+0.06%)
Nov 19, 2012 102.88 103.74 102.78 103.69 11,756,120 +1.65(+1.62%)
Nov 16, 2012 101.76 102.18 101.09 102.05 11,508,583 +0.07(+0.07%)
Nov 15, 2012 102.02 102.41 101.57 101.97 9,427,626 -0.20(-0.20%)
Nov 14, 2012 103.85 104.03 101.93 102.18 11,666,358 -1.44(-1.39%)
Nov 13, 2012 103.52 104.74 103.45 103.61 6,656,975 -0.41(-0.40%)
Nov 12, 2012 104.15 104.44 103.75 104.03 4,625,636 +0.10(+0.09%)
Nov 09, 2012 103.48 104.64 103.41 103.93 8,088,392 -0.06(-0.05%)
Nov 08, 2012 104.95 105.36 103.99 103.99 10,372,553 -1.02(-0.98%)
Nov 07, 2012 106.47 106.47 104.52 105.01 22,950,712 -2.27(-2.12%)
Nov 06, 2012 106.61 107.76 106.33 107.29 5,425,808 +0.96(+0.90%)
Nov 05, 2012 106.00 106.54 105.71 106.33 3,336,347 +0.16(+0.15%)
Nov 02, 2012 107.70 107.74 106.00 106.17 6,328,949 -1.06(-0.99%)
Nov 01, 2012 106.45 107.60 106.41 107.23 4,686,112 +1.12(+1.06%)
Oct 31, 2012 106.72 106.91 105.81 106.11 4,848,855 -0.16(-0.15%)
Oct 26, 2012 106.17 106.26 106.26 106.26 5,148,015 +0.01(+0.01%)
Oct 25, 2012 106.59 106.72 105.69 106.25 7,770,169 +0.23(+0.22%)
Oct 24, 2012 106.43 106.64 105.90 106.03 7,504,651 -0.19(-0.18%)
Oct 23, 2012 106.92 106.94 106.05 106.22 11,030,463 -1.93(-1.78%)
Oct 19, 2012 109.52 109.52 107.90 108.15 12,846,824 -1.83(-1.66%)
Oct 18, 2012 109.89 110.31 109.68 109.98 7,759,696 -0.06(-0.05%)
Oct 17, 2012 109.64 110.06 109.56 110.03 4,696,036 +0.11(+0.10%)
Oct 16, 2012 109.40 109.98 109.33 109.93 6,713,307 +1.04(+0.96%)
Oct 15, 2012 108.33 109.03 108.11 108.89 3,252,031 +0.72(+0.67%)
Oct 12, 2012 108.27 108.73 107.86 108.16 4,026,263 +0.00(+0.00%)
Oct 11, 2012 108.80 108.95 108.12 108.16 4,516,938 -0.12(-0.11%)
Oct 10, 2012 109.20 109.24 108.11 108.29 12,479,160 -1.06(-0.97%)
Oct 09, 2012 110.02 110.28 109.32 109.35 7,427,570 -0.86(-0.78%)
Oct 08, 2012 110.01 110.38 109.94 110.21 2,960,011 -0.25(-0.23%)
Oct 05, 2012 110.57 110.85 110.07 110.46 5,612,782 +0.36(+0.32%)
Oct 04, 2012 109.81 110.26 109.65 110.11 4,815,348 +0.68(+0.62%)
Oct 03, 2012 109.48 109.78 108.95 109.42 4,082,278 +0.16(+0.15%)
Oct 02, 2012 109.77 109.99 108.82 109.26 7,716,020 -0.24(-0.22%)
Oct 01, 2012 109.37 110.24 109.30 109.50 5,976,062 +0.59(+0.54%)
Sep 28, 2012 108.81 109.26 108.35 108.91 5,619,223 -0.45(-0.41%)
Sep 27, 2012 109.23 109.63 108.75 109.36 6,123,592 +0.57(+0.52%)
Sep 26, 2012 109.17 109.28 108.66 108.79 6,704,446 -0.36(-0.33%)
Sep 25, 2012 110.11 110.41 109.10 109.15 7,744,911 -0.79(-0.72%)
Sep 24, 2012 109.62 110.28 109.59 109.94 3,331,674 -0.12(-0.11%)
Sep 21, 2012 110.67 110.69 110.01 110.06 6,546,263 -0.39(-0.35%)
Sep 20, 2012 109.85 110.48 109.68 110.45 8,551,418 +0.18(+0.16%)
Sep 19, 2012 110.37 110.69 110.13 110.28 3,791,811 +0.10(+0.09%)
Sep 18, 2012 109.81 110.33 109.81 110.18 4,154,473 +0.06(+0.06%)
Sep 17, 2012 110.15 110.40 109.88 110.11 3,208,015 -0.27(-0.24%)
Sep 14, 2012 110.19 110.89 110.02 110.38 6,392,029 +0.38(+0.35%)
Sep 13, 2012 108.28 110.26 108.23 110.00 8,586,115 +1.64(+1.51%)
Sep 12, 2012 108.43 108.59 108.12 108.36 2,404,779 +0.23(+0.21%)
Sep 11, 2012 107.73 108.42 107.72 108.13 3,476,228 +0.50(+0.46%)
Sep 10, 2012 107.87 108.19 107.59 107.64 2,826,886 -0.37(-0.35%)
Sep 07, 2012 107.97 108.13 107.71 108.01 5,942,623 +0.10(+0.09%)
Sep 06, 2012 106.56 107.92 106.56 107.91 6,842,386 +1.99(+1.88%)
Sep 05, 2012 105.92 106.30 105.65 105.92 3,481,662 +0.11(+0.11%)
Sep 04, 2012 106.22 106.27 105.32 105.81 5,054,734 -0.53(-0.50%)
Aug 31, 2012 106.14 106.76 105.65 106.34 6,705,052 +0.78(+0.74%)
Aug 30, 2012 105.93 105.94 105.34 105.56 5,071,777 -0.81(-0.76%)
Aug 29, 2012 106.33 106.66 106.13 106.37 2,954,218 -0.11(-0.11%)
Aug 27, 2012 106.78 106.90 106.39 106.48 2,223,357 -0.26(-0.24%)
Aug 24, 2012 105.79 106.89 105.67 106.74 5,172,742 +0.81(+0.77%)
Aug 23, 2012 106.64 106.67 105.78 105.93 5,119,234 -0.88(-0.83%)
Aug 22, 2012 106.90 107.08 106.39 106.81 5,533,918 -0.24(-0.23%)
Aug 21, 2012 107.71 108.08 106.89 107.06 5,039,407 -0.50(-0.46%)
Aug 20, 2012 107.40 107.63 107.24 107.56 2,789,820 -0.03(-0.03%)
Aug 17, 2012 107.64 107.67 107.37 107.59 4,620,619 -0.12(-0.11%)
Aug 16, 2012 107.06 107.86 106.84 107.71 6,573,015 +0.69(+0.65%)
Aug 15, 2012 106.85 107.24 106.79 107.02 3,488,287 +0.05(+0.04%)
Aug 14, 2012 107.29 107.38 106.69 106.97 4,211,199 +0.03(+0.03%)
Aug 13, 2012 107.03 107.17 106.45 106.94 4,906,472 -0.25(-0.24%)
Aug 10, 2012 106.56 107.20 106.26 107.19 5,429,455 +0.29(+0.27%)
Aug 09, 2012 106.84 107.14 106.52 106.90 4,129,395 +0.02(+0.01%)
Aug 08, 2012 106.39 107.11 106.34 106.88 3,697,202 +0.14(+0.13%)
Aug 07, 2012 106.69 107.16 106.67 106.74 4,411,387 +0.39(+0.37%)
Aug 06, 2012 106.39 106.93 106.34 106.35 5,628,221 +0.14(+0.13%)
Aug 03, 2012 105.67 106.49 105.52 106.21 9,562,421 +1.78(+1.70%)
Aug 02, 2012 104.53 105.04 103.60 104.44 13,434,599 -0.74(-0.70%)
Aug 01, 2012 106.00 106.03 104.95 105.17 7,101,798 -0.19(-0.19%)
Jul 31, 2012 105.82 106.05 105.37 105.37 5,887,789 -0.58(-0.54%)
Jul 30, 2012 105.87 106.43 105.72 105.95 5,213,489 -0.11(-0.11%)
Jul 27, 2012 104.83 106.34 104.79 106.06 9,187,077 +1.59(+1.52%)
Jul 26, 2012 104.13 104.83 103.94 104.47 9,937,372 +1.68(+1.64%)
Jul 25, 2012 102.86 103.22 102.37 102.78 4,766,047 +0.53(+0.52%)
Jul 24, 2012 103.13 103.19 101.51 102.26 8,710,910 -0.85(-0.83%)
Jul 23, 2012 102.39 103.33 101.99 103.11 5,718,847 -0.92(-0.88%)
Jul 20, 2012 104.28 104.53 103.84 104.03 9,152,803 -1.04(-0.99%)
Jul 19, 2012 105.03 105.39 104.65 105.07 4,732,431 +0.29(+0.28%)
Jul 18, 2012 103.58 104.93 103.53 104.78 3,814,605 +0.93(+0.89%)
Jul 17, 2012 103.61 104.12 102.61 103.85 4,094,697 +0.57(+0.55%)
Jul 16, 2012 103.39 103.60 102.98 103.28 2,451,155 -0.41(-0.39%)
Jul 13, 2012 102.31 103.76 102.26 103.69 4,851,834 +1.66(+1.63%)
Jul 12, 2012 101.73 102.50 101.37 102.02 5,430,828 -0.28(-0.27%)
Jul 11, 2012 102.72 102.77 101.71 102.30 8,418,087 -0.36(-0.35%)
Jul 10, 2012 103.96 104.11 102.30 102.66 8,284,471 -0.72(-0.70%)
Jul 09, 2012 103.53 103.59 102.95 103.38 5,543,308 -0.27(-0.26%)
Jul 06, 2012 103.83 103.84 103.08 103.65 5,343,680 -0.98(-0.94%)
Jul 05, 2012 104.50 105.14 104.24 104.63 8,167,555 -0.30(-0.29%)
Jul 03, 2012 104.30 105.00 104.19 104.93 3,345,040 +0.64(+0.62%)
Jul 02, 2012 104.50 104.62 103.74 104.29 4,722,587 -0.07(-0.07%)
Jun 29, 2012 103.79 104.46 103.54 104.36 7,193,322 +2.15(+2.11%)
Jun 28, 2012 101.58 102.26 100.95 102.21 7,951,148 -0.17(-0.17%)
Jun 27, 2012 101.88 102.56 101.81 102.38 4,574,971 +0.76(+0.74%)
Jun 26, 2012 101.58 101.97 100.95 101.62 9,294,616 +0.26(+0.26%)
Jun 25, 2012 101.61 101.63 101.00 101.36 7,289,178 -1.19(-1.16%)
Jun 22, 2012 102.48 102.76 102.19 102.56 6,520,886 +0.64(+0.63%)
Jun 21, 2012 104.12 104.28 101.83 101.92 9,480,434 -2.05(-1.97%)
Jun 20, 2012 104.09 104.39 103.27 103.96 11,339,326 -0.08(-0.08%)
Jun 19, 2012 103.78 104.57 103.60 104.05 4,762,607 +0.76(+0.73%)
Jun 18, 2012 103.02 103.62 102.90 103.29 5,623,041 -0.17(-0.17%)
Jun 15, 2012 103.00 103.57 102.89 103.46 7,715,558 +0.79(+0.77%)
Jun 14, 2012 101.66 103.14 101.52 102.67 10,046,856 +1.20(+1.19%)
Jun 13, 2012 101.83 102.32 101.14 101.47 5,768,459 -0.57(-0.56%)
Jun 12, 2012 101.07 102.09 100.78 102.04 6,060,054 +1.31(+1.30%)
Jun 11, 2012 102.68 102.77 100.62 100.73 8,900,731 -1.18(-1.16%)
Jun 08, 2012 100.84 101.91 100.63 101.91 5,457,925 +0.74(+0.73%)
Jun 07, 2012 101.70 101.91 100.96 101.17 10,838,925 +0.48(+0.48%)
Jun 06, 2012 99.11 100.74 99.08 100.69 7,554,021 +2.31(+2.35%)
Jun 05, 2012 98.02 98.57 97.92 98.38 8,129,283 +0.25(+0.25%)
Jun 04, 2012 98.38 98.54 97.65 98.13 7,839,076 -0.19(-0.19%)
Jun 01, 2012 99.23 99.46 98.24 98.32 14,543,315 -2.19(-2.17%)
May 31, 2012 100.76 101.35 99.94 100.50 9,494,576 -0.24(-0.23%)
May 30, 2012 101.18 101.24 100.53 100.74 8,460,898 -1.31(-1.28%)
May 29, 2012 101.75 102.31 101.48 102.05 8,403,843 +1.09(+1.08%)
May 25, 2012 101.50 101.64 100.72 100.96 8,277,508 -0.70(-0.69%)
May 24, 2012 101.49 101.69 100.71 101.66 8,668,589 +0.33(+0.33%)
May 23, 2012 100.70 101.40 99.78 101.32 10,575,839 -0.10(-0.10%)
May 22, 2012 101.48 101.95 100.90 101.42 10,898,047 +0.02(+0.02%)
May 21, 2012 100.49 101.40 100.29 101.40 6,627,374 +1.22(+1.22%)
May 18, 2012 101.18 101.27 100.01 100.19 13,376,878 -1.02(-1.01%)
May 17, 2012 102.54 102.57 101.19 101.21 11,058,872 -1.31(-1.28%)
May 16, 2012 103.00 103.48 102.48 102.52 7,437,682 -0.11(-0.10%)
May 15, 2012 103.04 103.66 102.43 102.62 8,262,417 -0.52(-0.50%)
May 14, 2012 103.33 103.74 102.86 103.14 7,448,529 -1.00(-0.96%)
May 11, 2012 103.83 104.94 103.78 104.14 4,521,704 -0.21(-0.20%)
May 10, 2012 104.65 105.04 104.17 104.35 6,554,232 +0.08(+0.08%)
May 09, 2012 104.00 104.91 103.49 104.27 14,676,348 -0.60(-0.57%)
May 08, 2012 104.95 105.08 103.92 104.87 10,018,994 -0.62(-0.59%)
May 07, 2012 105.22 105.82 105.17 105.49 4,973,013 -0.20(-0.19%)
May 04, 2012 106.54 106.69 105.60 105.69 7,310,551 -1.40(-1.30%)
May 03, 2012 107.58 107.72 106.84 107.09 6,207,122 -0.48(-0.45%)
May 02, 2012 107.28 107.66 106.96 107.57 4,610,613 -0.11(-0.10%)
May 01, 2012 107.12 108.17 106.76 107.68 6,719,244 +0.59(+0.55%)
Apr 30, 2012 107.09 107.26 106.83 107.08 4,517,683 -0.16(-0.15%)
Apr 27, 2012 107.32 107.58 106.97 107.25 4,339,092 +0.12(+0.11%)
Apr 26, 2012 106.08 107.27 106.02 107.12 5,603,179 +0.98(+0.93%)
Apr 25, 2012 106.03 106.30 105.71 106.14 9,036,792 +0.75(+0.71%)
Apr 24, 2012 105.03 105.81 105.02 105.39 5,438,547 +0.57(+0.54%)
Apr 23, 2012 104.60 104.87 104.13 104.83 6,375,537 -0.78(-0.74%)
Apr 20, 2012 105.59 106.05 105.54 105.61 7,007,569 +0.36(+0.34%)
Apr 19, 2012 105.81 106.17 104.66 105.25 11,024,491 -0.50(-0.47%)
Apr 18, 2012 105.84 106.27 105.69 105.74 6,224,280 -0.64(-0.60%)
Apr 17, 2012 105.48 106.54 105.47 106.39 7,743,300 +1.52(+1.45%)
Apr 16, 2012 105.00 105.38 104.54 104.86 9,234,885 +0.54(+0.52%)
Apr 13, 2012 105.07 105.10 104.22 104.32 10,864,713 -1.07(-1.02%)
Apr 12, 2012 104.09 105.45 104.03 105.39 8,818,187 +1.52(+1.46%)
Apr 11, 2012 104.13 104.23 103.78 103.87 6,896,565 +0.68(+0.66%)
Apr 10, 2012 104.70 104.86 103.12 103.19 15,893,308 -1.71(-1.63%)
Apr 09, 2012 104.78 105.29 104.68 104.91 6,597,376 -1.03(-0.97%)
Apr 05, 2012 105.70 106.20 105.56 105.94 5,144,122 -0.10(-0.09%)
Apr 04, 2012 106.16 106.25 105.58 106.04 12,778,886 -0.94(-0.88%)
Apr 03, 2012 107.37 107.57 106.47 106.98 7,506,269 -0.51(-0.48%)
Apr 02, 2012 106.89 107.80 106.62 107.49 10,688,041 +0.41(+0.38%)
Mar 30, 2012 107.01 107.22 106.58 107.08 5,192,371 +0.54(+0.51%)
Mar 29, 2012 105.84 106.63 105.65 106.54 5,522,541 +0.12(+0.11%)
Mar 28, 2012 107.03 107.13 105.95 106.42 6,515,465 -0.56(-0.52%)
Mar 27, 2012 107.42 107.53 106.96 106.98 7,110,714 -0.34(-0.32%)
Mar 26, 2012 106.75 107.36 106.71 107.32 6,143,512 +1.21(+1.14%)
Mar 23, 2012 105.80 106.20 105.39 106.11 5,384,471 +0.35(+0.33%)
Mar 22, 2012 105.82 106.07 105.51 105.76 8,600,786 -0.67(-0.63%)
Mar 21, 2012 106.86 106.93 106.28 106.42 6,193,241 -0.32(-0.30%)
Mar 20, 2012 106.73 107.00 106.37 106.74 6,650,949 -0.56(-0.52%)
Mar 19, 2012 107.17 107.57 107.07 107.30 5,444,829 +0.02(+0.02%)
Mar 16, 2012 107.68 107.74 107.26 107.29 6,214,294 -0.29(-0.27%)
Mar 15, 2012 107.25 107.64 106.98 107.58 7,036,425 +0.43(+0.40%)
Mar 14, 2012 107.08 107.38 106.94 107.15 6,307,326 +0.16(+0.15%)
Mar 13, 2012 105.66 107.06 105.50 106.99 10,707,412 +1.80(+1.72%)
Mar 12, 2012 104.95 105.35 104.89 105.18 6,396,466 +0.25(+0.24%)
Mar 09, 2012 104.99 105.29 104.76 104.93 7,694,237 +0.19(+0.18%)
Mar 08, 2012 104.66 105.03 104.45 104.74 5,436,466 +0.56(+0.54%)
Mar 07, 2012 103.70 104.36 103.56 104.18 7,060,149 +0.63(+0.61%)
Mar 06, 2012 103.94 105.18 103.33 103.55 17,734,912 -1.60(-1.52%)
Mar 05, 2012 105.15 105.29 104.52 105.15 6,506,494 -0.10(-0.10%)
Mar 02, 2012 105.25 105.45 104.87 105.25 4,701,861 -0.02(-0.02%)
Mar 01, 2012 105.30 105.75 105.00 105.27 8,226,800 +0.23(+0.22%)
Feb 29, 2012 105.64 105.92 104.88 105.04 9,507,066 -0.46(-0.44%)
Feb 28, 2012 105.33 105.65 105.08 105.51 6,082,128 +0.16(+0.15%)
Feb 27, 2012 104.75 105.65 104.46 105.34 7,096,655 +0.03(+0.03%)
Feb 24, 2012 105.43 105.54 105.01 105.31 4,640,007 +0.03(+0.03%)
Feb 23, 2012 104.92 105.37 104.44 105.28 15,862,879 +0.36(+0.34%)
Feb 22, 2012 105.00 105.22 104.69 104.92 7,498,160 -0.17(-0.16%)
Feb 21, 2012 105.31 105.42 104.78 105.09 8,106,796 +0.10(+0.09%)
Feb 17, 2012 105.06 105.12 104.69 105.00 7,099,492 +0.13(+0.12%)
Feb 16, 2012 103.98 104.95 103.95 104.86 10,706,825 +0.98(+0.95%)
Feb 15, 2012 104.81 104.84 103.65 103.88 11,779,392 -0.65(-0.62%)
Feb 14, 2012 104.31 104.56 103.81 104.53 6,902,956 +0.06(+0.05%)
Feb 13, 2012 104.55 104.62 104.06 104.47 5,727,947 +0.60(+0.58%)
Feb 10, 2012 103.80 103.93 103.43 103.87 7,859,114 -0.74(-0.71%)
Feb 09, 2012 104.78 104.91 104.24 104.61 6,644,001 +0.04(+0.04%)
Feb 08, 2012 104.50 104.65 104.02 104.57 6,011,693 +0.16(+0.16%)
Feb 07, 2012 103.95 104.61 103.63 104.41 7,063,431 +0.32(+0.30%)
Feb 06, 2012 103.86 104.15 103.74 104.09 4,739,043 -0.20(-0.20%)
Feb 03, 2012 104.03 104.39 103.86 104.30 10,652,253 +1.24(+1.21%)
Feb 02, 2012 103.20 103.31 102.76 103.05 5,577,369 -0.06(-0.06%)
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.