Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

DJIA SPDR ETF (NY: DIA )

340.10 USD +2.57 (+0.76%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 15, 2021 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 (%)
Apr 29, 2011 127.56 128.12 127.54 128.04 11,423,888 +0.62(+0.49%)
Apr 28, 2011 126.56 127.54 126.54 127.42 11,788,002 +0.73(+0.58%)
Apr 27, 2011 125.88 126.87 125.67 126.69 5,706,296 +0.99(+0.79%)
Apr 26, 2011 124.79 125.88 124.65 125.70 6,236,798 +1.15(+0.92%)
Apr 25, 2011 124.68 124.71 124.21 124.55 4,441,493 -0.24(-0.19%)
Apr 21, 2011 124.63 124.81 124.19 124.79 4,028,466 +0.45(+0.36%)
Apr 20, 2011 123.93 124.53 123.76 124.34 6,713,521 +1.95(+1.59%)
Apr 19, 2011 121.96 122.49 121.73 122.39 4,990,385 +0.65(+0.53%)
Apr 18, 2011 121.83 121.88 120.65 121.74 10,035,934 -1.45(-1.18%)
Apr 15, 2011 122.88 123.42 122.45 123.19 5,305,776 +0.47(+0.38%)
Apr 14, 2011 121.97 122.89 121.46 122.72 4,339,796 +0.17(+0.14%)
Apr 13, 2011 123.17 123.21 122.08 122.55 4,279,434 +0.09(+0.07%)
Apr 12, 2011 122.92 123.10 122.17 122.46 5,162,679 -1.18(-0.95%)
Apr 11, 2011 123.79 124.28 123.36 123.64 5,468,657 -0.01(-0.01%)
Apr 08, 2011 124.29 124.35 123.05 123.65 6,084,013 -0.26(-0.21%)
Apr 07, 2011 124.04 124.25 123.11 123.91 6,546,554 -0.26(-0.21%)
Apr 06, 2011 124.21 124.36 123.80 124.17 4,247,412 +0.52(+0.42%)
Apr 05, 2011 123.52 124.14 123.26 123.65 8,526,432 -0.11(-0.09%)
Apr 04, 2011 123.64 123.84 123.45 123.76 6,280,083 +0.30(+0.24%)
Apr 01, 2011 123.59 123.95 123.14 123.46 5,211,318 +0.44(+0.36%)
Mar 31, 2011 123.18 123.56 122.95 123.02 4,355,487 -0.19(-0.15%)
Mar 30, 2011 123.00 123.58 122.94 123.21 4,101,246 +0.70(+0.57%)
Mar 29, 2011 121.74 122.60 121.49 122.51 6,029,016 +0.75(+0.62%)
Mar 28, 2011 122.11 122.46 121.70 121.76 2,664,214 -0.20(-0.16%)
Mar 25, 2011 121.70 122.33 121.60 121.96 6,608,182 +0.50(+0.41%)
Mar 24, 2011 121.25 121.65 120.72 121.46 4,829,719 +0.83(+0.69%)
Mar 23, 2011 119.68 120.91 119.44 120.63 6,695,425 +0.71(+0.59%)
Mar 22, 2011 120.15 120.24 119.77 119.92 6,364,819 -0.15(-0.12%)
Mar 21, 2011 120.16 120.31 119.81 120.07 7,615,619 +1.80(+1.52%)
Mar 18, 2011 118.83 119.01 118.00 118.27 10,533,636 +0.58(+0.49%)
Mar 17, 2011 117.45 117.98 116.91 117.69 7,887,190 +1.53(+1.32%)
Mar 16, 2011 117.99 118.21 115.51 116.16 16,469,466 -2.27(-1.92%)
Mar 15, 2011 117.94 119.13 117.81 118.43 14,787,412 -1.42(-1.18%)
Mar 14, 2011 119.77 120.11 118.92 119.85 8,035,555 -0.57(-0.47%)
Mar 11, 2011 119.27 120.84 119.22 120.42 10,496,959 +0.69(+0.58%)
Mar 10, 2011 120.95 121.05 119.62 119.73 15,702,644 -2.28(-1.87%)
Mar 09, 2011 121.87 122.46 121.45 122.01 7,826,371 +0.02(+0.02%)
Mar 08, 2011 120.87 122.39 120.58 121.99 8,021,995 +1.28(+1.06%)
Mar 07, 2011 121.77 122.26 120.21 120.71 8,363,140 -0.76(-0.63%)
Mar 04, 2011 122.43 122.53 120.60 121.47 10,388,908 -0.89(-0.73%)
Mar 03, 2011 121.44 122.66 121.43 122.36 7,297,934 +1.91(+1.59%)
Mar 02, 2011 120.25 120.98 120.00 120.45 8,298,336 +0.08(+0.07%)
Mar 01, 2011 122.40 122.48 120.37 120.37 9,668,185 -1.78(-1.46%)
Feb 28, 2011 121.50 122.18 121.44 122.15 5,761,190 +1.01(+0.83%)
Feb 25, 2011 120.94 121.33 120.74 121.14 5,650,147 +0.72(+0.60%)
Feb 24, 2011 120.77 121.04 119.57 120.42 12,251,239 -0.43(-0.36%)
Feb 23, 2011 121.67 121.77 120.36 120.85 14,463,621 -1.04(-0.85%)
Feb 22, 2011 122.87 123.28 121.49 121.89 9,831,568 -1.71(-1.38%)
Feb 18, 2011 122.97 123.64 122.82 123.60 6,320,995 +0.44(+0.36%)
Feb 17, 2011 122.65 123.34 122.57 123.16 4,856,418 +0.28(+0.23%)
Feb 16, 2011 122.49 123.06 122.37 122.88 5,680,002 +0.68(+0.56%)
Feb 15, 2011 122.34 122.37 121.88 122.20 4,854,615 -0.41(-0.33%)
Feb 14, 2011 122.49 122.71 122.30 122.61 4,094,216 -0.04(-0.03%)
Feb 11, 2011 121.82 122.76 121.71 122.65 6,895,747 +0.48(+0.39%)
Feb 10, 2011 121.77 122.25 121.43 122.17 7,180,323 -0.11(-0.09%)
Feb 09, 2011 122.11 122.40 121.75 122.28 7,670,156 +0.14(+0.11%)
Feb 08, 2011 121.45 122.22 121.33 122.14 6,034,247 +0.79(+0.65%)
Feb 07, 2011 120.88 121.65 120.85 121.35 7,317,354 +0.66(+0.55%)
Feb 04, 2011 120.37 120.69 120.02 120.69 5,192,904 +0.32(+0.27%)
Feb 03, 2011 120.03 120.57 119.56 120.37 6,338,085 +0.27(+0.22%)
Feb 02, 2011 119.89 120.32 119.89 120.10 4,231,200 +0.01(+0.01%)
Feb 01, 2011 119.16 120.23 119.08 120.09 7,627,419 +1.49(+1.26%)
Jan 31, 2011 118.25 118.65 117.88 118.60 8,964,994 +0.58(+0.49%)
Jan 28, 2011 119.66 119.86 117.76 118.02 17,155,927 -1.62(-1.35%)
Jan 27, 2011 119.62 119.93 119.45 119.64 7,393,140 +0.03(+0.03%)
Jan 26, 2011 119.55 119.94 119.34 119.61 9,159,149 +0.12(+0.10%)
Jan 25, 2011 119.30 119.59 118.71 119.49 10,477,036 -0.07(-0.06%)
Jan 24, 2011 118.36 119.58 118.34 119.56 12,299,340 +1.10(+0.93%)
Jan 21, 2011 118.71 118.80 117.97 118.46 9,669,367 +0.34(+0.29%)
Jan 20, 2011 117.84 118.34 117.33 118.12 10,920,480 -0.04(-0.03%)
Jan 19, 2011 118.35 118.49 117.86 118.16 9,055,523 -0.07(-0.06%)
Jan 18, 2011 117.76 118.43 117.74 118.23 4,665,672 +0.54(+0.46%)
Jan 14, 2011 116.88 117.77 116.80 117.69 5,886,228 +0.49(+0.42%)
Jan 13, 2011 117.37 117.38 116.82 117.20 6,056,789 -0.20(-0.17%)
Jan 12, 2011 117.15 117.65 117.01 117.40 5,255,754 +0.85(+0.73%)
Jan 11, 2011 116.63 116.86 116.17 116.55 5,122,555 +0.35(+0.30%)
Jan 10, 2011 116.16 116.34 115.56 116.20 6,155,014 -0.37(-0.32%)
Jan 07, 2011 116.91 117.10 115.82 116.57 9,250,636 -0.21(-0.18%)
Jan 06, 2011 117.14 117.19 116.50 116.78 7,161,553 -0.26(-0.22%)
Jan 05, 2011 116.46 117.19 116.30 117.04 7,567,745 +0.40(+0.34%)
Jan 04, 2011 116.71 116.73 116.11 116.64 9,775,528 +0.23(+0.20%)
Jan 03, 2011 116.41 116.86 116.36 116.41 9,108,835 +0.78(+0.67%)
Dec 31, 2010 115.32 115.73 115.04 115.63 3,725,832 +0.18(+0.16%)
Dec 30, 2010 115.53 115.71 115.26 115.45 6,599,080 -0.20(-0.17%)
Dec 29, 2010 115.71 115.98 115.62 115.65 6,621,847 -0.14(-0.12%)
Dec 28, 2010 115.77 115.88 115.34 115.79 4,738,361 +0.25(+0.22%)
Dec 27, 2010 115.36 115.64 115.15 115.54 4,138,574 -0.19(-0.16%)
Dec 23, 2010 115.51 115.79 115.40 115.73 3,578,796 +0.15(+0.13%)
Dec 22, 2010 115.35 115.66 115.25 115.58 3,487,205 +0.27(+0.23%)
Dec 21, 2010 115.11 115.46 114.99 115.31 4,784,314 +0.56(+0.49%)
Dec 20, 2010 115.14 115.15 114.38 114.75 6,742,075 -0.20(-0.17%)
Dec 17, 2010 114.93 114.99 114.48 114.95 4,622,379 -0.29(-0.25%)
Dec 16, 2010 114.99 115.39 114.42 115.24 8,109,495 +0.35(+0.30%)
Dec 15, 2010 114.91 115.44 114.68 114.89 5,851,084 -0.12(-0.10%)
Dec 14, 2010 114.63 115.38 114.59 115.01 5,212,445 +0.52(+0.45%)
Dec 13, 2010 114.67 115.03 114.43 114.49 4,763,178 +0.20(+0.17%)
Dec 10, 2010 114.10 114.34 113.77 114.29 8,295,771 +0.37(+0.32%)
Dec 09, 2010 114.35 114.39 113.51 113.92 5,234,403 +0.03(+0.03%)
Dec 08, 2010 113.70 114.08 113.45 113.89 6,503,568 +0.16(+0.14%)
Dec 07, 2010 114.62 114.71 113.67 113.73 7,617,220 -0.01(-0.01%)
Dec 06, 2010 113.78 114.05 113.63 113.74 6,135,813 -0.20(-0.18%)
Dec 03, 2010 113.34 114.02 113.31 113.94 4,553,880 +0.20(+0.18%)
Dec 02, 2010 112.77 113.87 112.75 113.74 6,148,571 +1.07(+0.95%)
Dec 01, 2010 111.68 112.90 111.59 112.67 7,312,285 +2.50(+2.27%)
Nov 30, 2010 109.67 110.76 109.56 110.17 8,055,515 -0.48(-0.43%)
Nov 29, 2010 110.26 110.86 109.40 110.65 6,040,310 +0.01(+0.01%)
Nov 26, 2010 110.94 111.35 110.64 110.64 2,330,192 -1.21(-1.08%)
Nov 24, 2010 111.00 111.85 111.85 111.85 4,298,912 +1.46(+1.32%)
Nov 23, 2010 110.78 110.81 109.90 110.39 6,615,495 -1.43(-1.28%)
Nov 22, 2010 111.55 111.86 110.54 111.82 6,814,984 -0.19(-0.17%)
Nov 19, 2010 111.66 112.06 111.18 112.01 4,475,442 -0.14(-0.12%)
Nov 18, 2010 111.36 112.37 111.35 112.15 7,154,432 +1.71(+1.55%)
Nov 17, 2010 110.64 110.79 110.26 110.44 5,558,797 -0.06(-0.05%)
Nov 16, 2010 111.59 111.74 110.07 110.50 9,544,318 -1.82(-1.62%)
Nov 15, 2010 112.32 113.03 112.18 112.32 6,607,680 +0.16(+0.14%)
Nov 12, 2010 112.46 112.99 111.65 112.16 8,696,651 -0.92(-0.81%)
Nov 11, 2010 112.90 113.26 112.53 113.08 5,506,941 -0.65(-0.57%)
Nov 10, 2010 113.62 113.89 112.76 113.73 9,949,655 +0.04(+0.04%)
Nov 09, 2010 114.38 114.41 113.23 113.69 5,838,443 -0.53(-0.46%)
Nov 08, 2010 114.14 114.35 113.78 114.22 4,061,456 -0.32(-0.28%)
Nov 05, 2010 114.45 114.63 114.05 114.54 6,348,557 +0.11(+0.10%)
Nov 04, 2010 113.31 114.52 113.24 114.43 9,353,140 +2.13(+1.90%)
Nov 03, 2010 112.07 112.37 111.06 112.30 10,108,726 +0.42(+0.38%)
Nov 02, 2010 112.01 112.28 111.85 111.88 4,059,415 +0.56(+0.50%)
Nov 01, 2010 111.68 112.51 110.67 111.32 9,428,432 +0.01(+0.01%)
Oct 29, 2010 111.02 111.38 110.81 111.31 5,972,214 +0.21(+0.19%)
Oct 28, 2010 111.77 111.86 110.58 111.10 5,657,412 +0.58(+0.52%)
Oct 27, 2010 111.12 111.46 110.26 110.52 7,608,757 -1.19(-1.07%)
Oct 25, 2010 111.90 112.55 111.66 111.71 6,126,421 +0.35(+0.31%)
Oct 22, 2010 111.59 111.68 111.15 111.36 3,550,447 -0.18(-0.16%)
Oct 21, 2010 111.58 112.21 110.70 111.54 6,981,944 +0.45(+0.41%)
Oct 20, 2010 110.09 111.58 109.82 111.09 7,377,506 +1.25(+1.14%)
Oct 19, 2010 110.29 110.68 109.17 109.84 9,254,200 -1.17(-1.05%)
Oct 18, 2010 110.68 111.59 110.55 111.01 4,434,861 +0.33(+0.30%)
Oct 15, 2010 111.43 111.47 110.11 110.68 9,378,260 -0.39(-0.35%)
Oct 14, 2010 111.05 111.23 110.31 111.07 8,971,638 +0.01(+0.01%)
Oct 13, 2010 110.82 111.64 110.66 111.06 6,921,564 +0.80(+0.73%)
Oct 12, 2010 109.93 110.63 109.21 110.26 5,373,466 +0.00(+0.00%)
Oct 11, 2010 110.29 110.40 109.88 110.26 3,527,298 +0.10(+0.09%)
Oct 08, 2010 110.16 110.41 109.38 110.16 4,813,704 +0.56(+0.51%)
Oct 07, 2010 110.09 110.11 109.01 109.60 470 -0.17(-0.15%)
Oct 06, 2010 109.44 109.83 109.27 109.77 7,215,542 +0.37(+0.34%)
Oct 05, 2010 108.41 109.68 108.27 109.40 100 +1.83(+1.70%)
Oct 04, 2010 108.16 108.55 107.07 107.57 5,561,592 -0.75(-0.69%)
Oct 01, 2010 108.32 108.73 107.84 108.32 5,989,239 +0.41(+0.38%)
Sep 30, 2010 108.91 109.52 107.47 107.91 11,670,477 -0.40(-0.37%)
Sep 29, 2010 108.35 108.71 108.00 108.31 2,450 -0.25(-0.23%)
Sep 28, 2010 108.36 108.87 107.30 108.56 1,500 +0.37(+0.34%)
Sep 27, 2010 108.57 108.73 108.08 108.19 3,988,729 -0.38(-0.35%)
Sep 24, 2010 107.77 108.66 107.67 108.57 5,336,370 +1.90(+1.78%)
Sep 23, 2010 106.64 107.62 106.41 106.67 2,300 -0.73(-0.68%)
Sep 22, 2010 107.56 108.04 107.08 107.40 5,593,425 -0.22(-0.20%)
Sep 21, 2010 107.54 108.31 107.17 107.62 1,000 +0.10(+0.09%)
Sep 20, 2010 106.40 107.72 106.20 107.52 5,257,464 +1.45(+1.37%)
Sep 17, 2010 106.07 106.49 105.65 106.07 7,777,996 +0.13(+0.12%)
Sep 15, 2010 105.20 106.06 104.98 105.94 4,374,244 +0.50(+0.47%)
Sep 14, 2010 105.48 106.07 105.17 105.44 585 -0.23(-0.22%)
Sep 13, 2010 105.65 105.86 105.06 105.67 4,916,726 +0.89(+0.85%)
Sep 10, 2010 104.42 104.82 104.15 104.78 3,524,027 +0.53(+0.51%)
Sep 09, 2010 104.98 105.00 103.97 104.25 200 +0.27(+0.26%)
Sep 08, 2010 103.71 104.40 103.68 103.98 2,000 +0.42(+0.41%)
Sep 07, 2010 104.16 104.29 103.41 103.56 4,206,652 -1.02(-0.97%)
Sep 03, 2010 104.22 104.63 103.29 104.58 6,282,641 +1.30(+1.26%)
Sep 02, 2010 102.91 103.29 102.62 103.28 23,854 +0.48(+0.47%)
Sep 01, 2010 101.36 102.90 101.33 102.80 8,510,975 +2.63(+2.63%)
Aug 31, 2010 100.07 100.85 99.52 100.17 53,074 -0.10(-0.10%)
Aug 30, 2010 101.23 101.54 100.16 100.27 4,723,843 -1.31(-1.29%)
Aug 27, 2010 100.03 101.63 99.40 101.58 10,432,365 +1.65(+1.65%)
Aug 26, 2010 100.96 101.06 99.67 99.93 6,793 -0.68(-0.68%)
Aug 25, 2010 99.91 100.98 99.37 100.61 200 +0.21(+0.21%)
Aug 24, 2010 100.73 101.15 99.91 100.40 4,938 -1.36(-1.34%)
Aug 23, 2010 102.54 103.05 101.70 101.76 5,476,390 -0.38(-0.37%)
Aug 20, 2010 102.43 102.48 101.47 102.14 8,548,639 -0.92(-0.89%)
Aug 19, 2010 104.08 104.31 102.55 103.06 1,107 -1.51(-1.44%)
Aug 18, 2010 104.26 105.11 103.68 104.57 57,404 +0.24(+0.23%)
Aug 17, 2010 103.99 105.12 103.67 104.33 1,903 +1.05(+1.02%)
Aug 16, 2010 102.81 103.59 102.38 103.28 5,819,094 -0.07(-0.07%)
Aug 13, 2010 103.35 103.80 103.10 103.35 6,483,668 -0.10(-0.10%)
Aug 12, 2010 102.85 103.87 102.78 103.45 14,551,863 -0.68(-0.65%)
Aug 11, 2010 105.19 105.21 103.91 104.13 36,208 -2.25(-2.12%)
Aug 10, 2010 106.38 107.18 105.67 106.38 100 -0.74(-0.69%)
Aug 09, 2010 107.00 107.37 106.64 107.12 3,723,492 +0.43(+0.40%)
Aug 06, 2010 106.69 106.73 105.31 106.69 7,524,991 -0.19(-0.18%)
Aug 05, 2010 106.43 106.88 106.23 106.88 200 -0.08(-0.07%)
Aug 04, 2010 106.65 107.15 106.38 106.96 15,950 +0.57(+0.54%)
Aug 03, 2010 106.48 106.83 106.06 106.39 5,440,015 -0.34(-0.32%)
Aug 02, 2010 106.08 106.99 105.88 106.73 6,852,359 +2.03(+1.94%)
Jul 30, 2010 104.61 105.13 103.54 104.70 11,705,921 +0.03(+0.03%)
Jul 29, 2010 105.66 105.93 103.92 104.67 102 -0.42(-0.40%)
Jul 28, 2010 105.24 105.55 104.69 105.09 26,032 -0.35(-0.33%)
Jul 27, 2010 105.75 105.84 105.00 105.44 350 +0.18(+0.17%)
Jul 26, 2010 104.41 105.33 104.21 105.26 9,036,756 +0.99(+0.95%)
Jul 23, 2010 103.11 104.50 102.92 104.27 13,384,177 +1.02(+0.99%)
Jul 22, 2010 102.25 103.71 102.22 103.25 14,121 +2.02(+2.00%)
Jul 21, 2010 102.67 102.70 100.72 101.23 10,812,435 -1.10(-1.07%)
Jul 20, 2010 100.10 102.40 100.04 102.33 829 +0.71(+0.70%)
Jul 19, 2010 101.41 101.90 100.76 101.62 7,265,208 +0.61(+0.60%)
Jul 16, 2010 101.01 103.11 100.83 101.01 12,219,616 -2.04(-1.98%)
Jul 15, 2010 103.72 103.88 102.49 103.05 11,495,551 -0.70(-0.67%)
Jul 14, 2010 103.53 104.09 103.12 103.75 7,925 +0.02(+0.02%)
Jul 13, 2010 103.22 104.18 103.17 103.73 8,169 +1.48(+1.45%)
Jul 12, 2010 101.85 102.30 101.55 102.25 6,606,250 +0.14(+0.14%)
Jul 09, 2010 102.11 102.13 101.28 102.11 7,378,934 +0.60(+0.59%)
Jul 08, 2010 100.90 101.51 100.40 101.51 9,125 +1.22(+1.22%)
Jul 07, 2010 97.54 100.37 97.50 100.29 12,254,700 +2.84(+2.91%)
Jul 06, 2010 97.99 98.62 96.61 97.45 6,395 +0.58(+0.60%)
Jul 02, 2010 96.87 97.74 96.17 96.87 11,307,412 -0.47(-0.48%)
Jul 01, 2010 97.75 98.00 96.26 97.34 18,562,153 -0.39(-0.40%)
Jun 30, 2010 98.51 99.13 97.59 97.73 219,900 -0.82(-0.83%)
Jun 29, 2010 98.55 100.23 98.13 98.55 3,853 -3.17(-3.12%)
Jun 25, 2010 101.72 102.03 100.83 101.72 10,896,573 +0.16(+0.16%)
Jun 24, 2010 102.51 102.64 101.30 101.56 13,397,606 -1.43(-1.39%)
Jun 23, 2010 103.08 103.68 102.27 102.99 12,966,650 +0.06(+0.06%)
Jun 22, 2010 104.50 104.94 102.84 102.93 1,109 -1.52(-1.46%)
Jun 21, 2010 105.73 105.96 103.96 104.45 10,258,803 -0.04(-0.04%)
Jun 18, 2010 104.49 104.84 104.23 104.49 6,894,762 -0.07(-0.07%)
Jun 17, 2010 104.51 104.62 103.38 104.56 7,450 +0.27(+0.26%)
Jun 16, 2010 103.69 104.48 103.52 104.29 9,602,310 +0.12(+0.12%)
Jun 15, 2010 102.81 104.29 102.10 104.17 1,850 +2.03(+1.99%)
Jun 14, 2010 102.99 103.49 102.04 102.14 8,995,620 -0.17(-0.17%)
Jun 11, 2010 101.07 102.35 101.02 102.31 9,072,558 +0.43(+0.42%)
Jun 10, 2010 100.60 101.98 100.60 101.88 19,500 +2.73(+2.75%)
Jun 09, 2010 99.98 100.78 98.80 99.15 16,076,773 -0.29(-0.29%)
Jun 08, 2010 98.36 99.67 97.70 99.44 3,525 +1.17(+1.19%)
Jun 07, 2010 99.66 99.92 98.20 98.27 13,684,165 -1.17(-1.18%)
Jun 04, 2010 99.44 101.18 99.00 99.44 20,050,268 -3.25(-3.16%)
Jun 03, 2010 102.99 103.26 101.84 102.69 11,856,562 +0.08(+0.08%)
Jun 02, 2010 100.86 102.65 100.41 102.61 9,751 +2.29(+2.28%)
Jun 01, 2010 100.67 102.29 100.23 100.32 2,902 -1.15(-1.13%)
May 28, 2010 101.47 102.63 101.04 101.47 19,455,951 -1.25(-1.22%)
May 27, 2010 101.44 102.73 101.07 102.72 18,333,104 +3.04(+3.05%)
May 26, 2010 100.88 101.80 99.52 99.68 24,270 -0.78(-0.78%)
May 25, 2010 98.53 100.57 97.75 100.46 18,813 -0.22(-0.22%)
May 24, 2010 101.37 101.98 100.53 100.68 16,537,900 -1.16(-1.14%)
May 21, 2010 99.30 101.97 99.02 101.84 30,848,252 +0.73(+0.72%)
May 20, 2010 102.97 103.25 101.00 101.11 18,687 -3.66(-3.49%)
May 19, 2010 104.96 105.58 103.59 104.77 24,102,580 -0.62(-0.59%)
May 18, 2010 107.29 107.51 105.14 105.39 1,620 -1.13(-1.06%)
May 17, 2010 106.69 106.92 104.66 106.52 17,552,119 +0.01(+0.01%)
May 14, 2010 106.51 107.67 105.62 106.51 17,965,713 -1.59(-1.47%)
May 13, 2010 108.95 109.46 107.97 108.10 11,160,731 -1.16(-1.06%)
May 12, 2010 108.08 109.35 107.95 109.26 12,984,807 +1.59(+1.48%)
May 11, 2010 108.48 108.93 107.50 107.67 9,270 -0.33(-0.31%)
May 10, 2010 108.10 108.20 107.00 108.00 20,453,924 +4.22(+4.07%)
May 07, 2010 105.02 105.94 102.54 103.78 33,887,367 -2.11(-1.99%)
May 06, 2010 106.05 109.15 99.16 105.89 20,118 -2.70(-2.49%)
May 05, 2010 108.89 109.56 108.25 108.59 18,865,219 -0.77(-0.70%)
May 04, 2010 110.51 110.54 108.70 109.36 2,800 -2.18(-1.95%)
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.