Skip to main content

Dow Industrials SPDR (NY: DIA )

416.80 -0.46 (-0.11%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 95.79 95.93 94.62 94.68 16,859,418 -2.14(-2.21%)
Oct 28, 2011 96.45 96.98 96.28 96.82 8,406,803 +0.08(+0.08%)
Oct 27, 2011 96.06 97.25 95.56 96.74 16,202,308 +2.80(+2.98%)
Oct 26, 2011 93.91 94.14 92.57 93.94 12,525,532 +1.29(+1.39%)
Oct 25, 2011 93.79 93.90 92.48 92.65 11,854,161 -1.66(-1.76%)
Oct 24, 2011 93.75 94.53 93.62 94.31 10,594,917 +0.82(+0.87%)
Oct 21, 2011 92.38 93.52 92.37 93.49 16,409,444 +2.00(+2.19%)
Oct 20, 2011 91.29 91.84 90.31 91.49 10,014,029 +0.30(+0.33%)
Oct 19, 2011 91.61 92.22 90.90 91.19 19,268,528 -0.44(-0.48%)
Oct 18, 2011 90.07 92.36 89.51 91.64 14,719,889 +1.28(+1.41%)
Oct 17, 2011 91.90 91.93 90.15 90.36 10,583,434 -1.94(-2.10%)
Oct 14, 2011 91.88 92.30 91.36 92.30 6,626,480 +1.33(+1.47%)
Oct 13, 2011 90.86 91.24 90.15 90.96 6,925,022 -0.26(-0.29%)
Oct 12, 2011 91.05 92.12 90.76 91.22 9,902,236 +0.78(+0.86%)
Oct 11, 2011 90.14 90.72 90.07 90.45 9,876,243 -0.16(-0.18%)
Oct 10, 2011 89.33 90.63 89.32 90.61 9,044,317 +2.53(+2.87%)
Oct 07, 2011 88.75 89.02 87.57 88.08 12,633,119 -0.06(-0.06%)
Oct 06, 2011 87.18 88.23 87.14 88.13 10,757,543 +1.44(+1.66%)
Oct 05, 2011 85.56 86.80 85.09 86.69 12,563,505 +1.24(+1.45%)
Oct 04, 2011 83.36 85.75 82.38 85.46 22,784,878 +1.08(+1.28%)
Oct 03, 2011 86.06 86.96 84.33 84.38 17,040,738 -2.04(-2.36%)
Sep 30, 2011 87.12 88.19 86.37 86.42 13,041,545 -1.94(-2.20%)
Sep 29, 2011 88.75 89.25 86.81 88.36 16,653,661 +1.23(+1.41%)
Sep 28, 2011 88.93 89.61 87.06 87.13 14,193,531 -1.49(-1.68%)
Sep 27, 2011 89.18 90.00 88.13 88.62 17,085,214 +1.17(+1.33%)
Sep 26, 2011 86.00 87.53 85.27 87.46 14,465,502 +2.21(+2.60%)
Sep 23, 2011 84.44 85.58 84.20 85.24 15,198,692 +0.30(+0.35%)
Sep 22, 2011 85.64 86.00 83.87 84.94 24,887,172 -3.08(-3.50%)
Sep 21, 2011 90.38 90.62 87.96 88.02 18,822,442 -2.33(-2.57%)
Sep 20, 2011 90.65 91.44 90.03 90.34 10,172,747 +0.13(+0.14%)
Sep 19, 2011 89.73 90.61 89.08 90.22 12,246,812 -0.90(-0.99%)
Sep 16, 2011 90.92 91.34 90.29 91.12 15,544,947 +0.48(+0.53%)
Sep 15, 2011 89.99 90.70 89.51 90.65 12,158,789 +1.48(+1.65%)
Sep 14, 2011 88.45 90.30 87.16 89.17 18,445,628 +1.17(+1.33%)
Sep 13, 2011 87.81 88.35 87.12 88.00 13,632,686 +0.33(+0.37%)
Sep 12, 2011 85.97 87.70 85.80 87.67 12,681,978 +0.55(+0.63%)
Sep 09, 2011 88.57 88.61 86.65 87.12 14,972,409 -2.42(-2.70%)
Sep 08, 2011 89.95 90.98 89.43 89.54 9,797,638 -0.85(-0.94%)
Sep 07, 2011 89.44 90.46 89.17 90.39 9,165,083 +2.17(+2.45%)
Sep 06, 2011 86.79 88.42 86.62 88.23 13,715,523 -0.85(-0.95%)
Sep 02, 2011 89.44 89.87 88.81 89.08 11,884,035 -2.05(-2.25%)
Sep 01, 2011 92.10 92.80 91.01 91.13 9,693,638 -0.86(-0.93%)
Aug 31, 2011 92.15 92.80 91.33 91.99 10,575,998 +0.48(+0.52%)
Aug 30, 2011 91.10 92.15 90.55 91.51 13,210,452 +0.17(+0.18%)
Aug 29, 2011 90.42 91.39 90.38 91.34 8,953,147 +1.94(+2.17%)
Aug 26, 2011 87.84 89.70 86.54 89.41 16,564,312 +1.14(+1.29%)
Aug 25, 2011 89.96 90.27 87.91 88.27 13,098,784 -1.34(-1.50%)
Aug 24, 2011 88.26 89.70 87.99 89.61 11,647,967 +1.25(+1.42%)
Aug 23, 2011 86.35 88.43 86.02 88.35 15,598,551 +2.44(+2.83%)
Aug 22, 2011 87.41 87.50 85.69 85.92 14,236,487 +0.31(+0.36%)
Aug 19, 2011 85.91 87.77 85.50 85.61 19,257,488 -1.71(-1.96%)
Aug 18, 2011 88.54 88.61 86.48 87.32 22,842,190 -3.32(-3.67%)
Aug 17, 2011 90.99 91.60 89.95 90.65 11,786,008 +0.14(+0.16%)
Aug 16, 2011 90.39 91.16 89.62 90.50 13,665,242 -0.58(-0.64%)
Aug 15, 2011 90.27 91.14 90.00 91.08 17,101,896 +1.59(+1.78%)
Aug 12, 2011 89.24 90.03 88.52 89.49 17,771,960 +1.23(+1.39%)
Aug 11, 2011 85.84 89.51 85.54 88.26 21,922,068 +3.24(+3.81%)
Aug 10, 2011 87.44 87.80 84.78 85.02 34,872,932 -4.13(-4.63%)
Aug 09, 2011 89.91 89.15 84.05 89.15 40,422,036 +3.41(+3.98%)
Aug 08, 2011 88.27 89.67 85.70 85.74 38,266,628 -4.90(-5.41%)
Aug 05, 2011 91.34 91.68 88.27 90.64 38,386,996 +0.43(+0.47%)
Aug 04, 2011 93.07 93.28 90.09 90.21 24,393,698 -4.04(-4.28%)
Aug 03, 2011 94.09 94.32 92.68 94.25 20,897,852 +0.27(+0.29%)
Aug 02, 2011 95.45 95.99 93.95 93.98 12,134,287 -2.10(-2.19%)
Aug 01, 2011 97.37 97.55 95.02 96.08 14,645,361 -0.02(-0.02%)
Jul 29, 2011 96.06 96.97 95.70 96.10 20,194,698 -0.91(-0.94%)
Jul 28, 2011 97.44 98.10 96.84 97.01 9,394,737 -0.44(-0.46%)
Jul 27, 2011 98.67 98.68 97.33 97.45 9,523,631 -1.58(-1.59%)
Jul 26, 2011 99.45 99.59 98.90 99.03 9,047,037 -0.74(-0.74%)
Jul 25, 2011 99.44 100.23 99.27 99.77 6,598,518 -0.67(-0.66%)
Jul 22, 2011 100.55 100.57 100.22 100.44 7,371,989 -0.34(-0.34%)
Jul 21, 2011 99.98 100.99 99.75 100.78 8,801,795 +1.25(+1.25%)
Jul 20, 2011 99.78 99.82 99.37 99.53 4,123,957 -0.13(-0.14%)
Jul 19, 2011 98.69 99.82 98.63 99.67 7,369,892 +1.59(+1.63%)
Jul 18, 2011 98.29 98.39 97.36 98.07 7,751,833 -0.75(-0.75%)
Jul 15, 2011 98.94 98.98 98.20 98.82 9,899,537 +0.28(+0.28%)
Jul 14, 2011 99.08 99.70 98.35 98.54 8,214,739 -0.47(-0.47%)
Jul 13, 2011 99.13 99.91 98.76 99.01 9,243,480 +0.37(+0.38%)
Jul 12, 2011 99.06 99.59 98.62 98.63 15,758,018 -0.49(-0.50%)
Jul 11, 2011 99.30 99.53 98.80 99.13 8,736,764 -1.14(-1.14%)
Jul 08, 2011 99.98 100.29 99.56 100.27 7,547,015 -0.56(-0.56%)
Jul 07, 2011 100.62 101.05 100.44 100.83 5,547,065 +0.80(+0.80%)
Jul 06, 2011 99.47 100.17 99.35 100.03 12,345,993 +0.48(+0.48%)
Jul 05, 2011 99.59 99.81 99.29 99.55 6,708,800 -0.07(-0.07%)
Jul 01, 2011 98.40 99.74 98.21 99.63 10,957,373 +1.39(+1.41%)
Jun 30, 2011 97.50 98.39 97.39 98.24 5,993,015 +1.09(+1.13%)
Jun 29, 2011 96.79 97.27 96.38 97.14 7,200,492 +0.67(+0.69%)
Jun 28, 2011 95.70 96.51 95.59 96.48 5,149,721 +1.12(+1.17%)
Jun 27, 2011 94.62 95.78 94.47 95.36 5,659,429 +0.79(+0.84%)
Jun 24, 2011 95.38 95.44 94.40 94.56 8,375,606 -0.89(-0.93%)
Jun 23, 2011 94.90 95.47 94.00 95.45 11,386,740 -0.39(-0.41%)
Jun 22, 2011 96.11 96.64 95.83 95.84 5,943,931 -0.62(-0.64%)
Jun 21, 2011 95.98 96.71 95.79 96.46 5,980,249 +0.83(+0.87%)
Jun 20, 2011 95.49 95.73 95.40 95.63 7,159,399 +0.63(+0.67%)
Jun 17, 2011 95.38 95.57 94.75 94.99 9,766,763 +0.17(+0.18%)
Jun 16, 2011 94.28 95.08 94.16 94.83 9,407,564 +0.52(+0.55%)
Jun 15, 2011 94.92 95.25 94.05 94.31 26,418,800 -1.44(-1.51%)
Jun 14, 2011 95.40 96.10 95.37 95.75 6,117,270 +0.98(+1.04%)
Jun 13, 2011 94.99 95.23 94.48 94.77 6,760,291 +0.07(+0.08%)
Jun 10, 2011 95.72 95.79 94.57 94.70 9,314,617 -1.39(-1.44%)
Jun 09, 2011 95.67 96.53 95.54 96.09 5,072,857 +0.65(+0.68%)
Jun 08, 2011 95.52 95.86 95.26 95.44 8,640,323 -0.15(-0.16%)
Jun 07, 2011 96.21 96.47 95.57 95.59 4,821,712 -0.19(-0.20%)
Jun 06, 2011 96.07 96.26 95.60 95.78 5,897,729 -0.47(-0.49%)
Jun 03, 2011 95.90 96.79 95.87 96.25 7,845,667 -1.57(-1.61%)
May 24, 2011 98.22 98.34 97.75 97.82 5,348,467 -0.17(-0.18%)
May 23, 2011 97.75 98.28 97.60 97.99 7,443,236 -1.06(-1.07%)
May 20, 2011 99.57 99.69 98.83 99.05 8,688,854 -1.05(-1.05%)
May 19, 2011 100.05 100.34 99.53 100.10 5,945,271 +0.37(+0.37%)
May 18, 2011 99.08 99.84 98.82 99.73 5,717,836 +0.71(+0.72%)
May 17, 2011 99.11 99.37 98.25 99.02 32,028,306 -0.52(-0.53%)
May 16, 2011 99.62 100.29 99.40 99.54 5,546,867 -0.39(-0.39%)
May 13, 2011 100.74 100.85 99.49 99.93 8,426,983 -0.82(-0.81%)
May 12, 2011 99.93 100.88 99.46 100.75 8,421,767 +0.54(+0.54%)
May 11, 2011 100.91 100.95 99.75 100.20 9,853,716 -0.91(-0.90%)
May 10, 2011 100.72 101.28 100.60 101.11 5,276,112 +0.59(+0.58%)
May 09, 2011 100.15 100.81 99.99 100.52 6,889,191 +0.35(+0.35%)
May 06, 2011 100.54 101.10 99.82 100.17 12,455,302 +0.50(+0.50%)
May 05, 2011 100.42 100.63 99.17 99.67 14,325,224 -1.06(-1.05%)
May 04, 2011 101.28 101.36 100.36 100.73 10,418,717 -0.67(-0.66%)
May 03, 2011 101.36 101.69 100.97 101.40 9,718,166 -0.02(-0.02%)
May 02, 2011 101.40 101.47 101.25 101.42 13,265,064 -0.16(-0.16%)
Apr 29, 2011 101.20 101.64 101.18 101.58 14,399,937 +0.49(+0.49%)
Apr 28, 2011 100.40 101.18 100.39 101.09 14,858,907 +0.58(+0.58%)
Apr 27, 2011 99.86 100.65 99.70 100.51 7,192,849 +0.79(+0.79%)
Apr 26, 2011 99.00 99.86 98.89 99.72 7,861,553 +0.91(+0.92%)
Apr 25, 2011 98.91 98.94 98.54 98.81 5,598,551 -0.19(-0.19%)
Apr 21, 2011 98.87 99.02 98.52 99.00 5,077,926 +0.36(+0.36%)
Apr 20, 2011 98.32 98.79 98.18 98.64 8,462,468 +1.55(+1.59%)
Apr 19, 2011 96.75 97.17 96.57 97.10 6,290,435 +0.52(+0.53%)
Apr 18, 2011 96.65 96.69 95.72 96.58 12,650,406 -1.15(-1.18%)
Apr 15, 2011 97.48 97.91 97.14 97.73 6,687,989 +0.37(+0.38%)
Apr 14, 2011 96.76 97.49 96.36 97.36 5,470,361 +0.13(+0.14%)
Apr 13, 2011 97.71 97.75 96.85 97.22 5,394,274 +0.07(+0.07%)
Apr 12, 2011 97.52 97.66 96.92 97.15 6,507,614 -0.94(-0.95%)
Apr 11, 2011 98.21 98.59 97.87 98.09 6,893,303 -0.01(-0.01%)
Apr 08, 2011 98.60 98.65 97.62 98.10 7,668,966 -0.21(-0.21%)
Apr 07, 2011 98.40 98.57 97.67 98.30 8,252,004 -0.21(-0.21%)
Apr 06, 2011 98.54 98.66 98.21 98.51 5,353,910 +0.41(+0.42%)
Apr 05, 2011 97.99 98.48 97.79 98.10 10,747,662 -0.09(-0.09%)
Apr 04, 2011 98.09 98.24 97.94 98.18 7,916,114 +0.24(+0.24%)
Apr 01, 2011 98.05 98.33 97.69 97.94 6,568,924 +0.35(+0.36%)
Mar 31, 2011 97.72 98.02 97.54 97.60 5,490,139 -0.15(-0.15%)
Mar 30, 2011 97.58 98.04 97.53 97.75 5,169,666 +0.56(+0.57%)
Mar 29, 2011 96.58 97.26 96.38 97.19 7,599,641 +0.60(+0.62%)
Mar 28, 2011 96.87 97.15 96.55 96.60 3,358,271 -0.16(-0.16%)
Mar 25, 2011 96.55 97.05 96.47 96.75 8,329,686 +0.40(+0.41%)
Mar 24, 2011 96.19 96.51 95.77 96.36 6,087,914 +0.66(+0.69%)
Mar 23, 2011 94.95 95.92 94.76 95.70 8,439,657 +0.56(+0.59%)
Mar 22, 2011 95.32 95.39 95.02 95.14 8,022,925 -0.12(-0.12%)
Mar 21, 2011 95.33 95.45 95.05 95.25 9,599,572 +1.43(+1.52%)
Mar 18, 2011 94.27 94.41 93.61 93.83 13,277,765 +0.46(+0.49%)
Mar 17, 2011 93.18 93.60 92.75 93.37 9,941,890 +1.21(+1.32%)
Mar 16, 2011 93.60 93.78 91.64 92.15 20,759,944 -1.80(-1.92%)
Mar 15, 2011 93.57 94.51 93.46 93.95 18,639,696 -1.13(-1.18%)
Mar 14, 2011 95.02 95.29 94.34 95.08 10,128,906 -0.45(-0.47%)
Mar 11, 2011 94.62 95.87 94.58 95.53 13,231,533 +0.55(+0.58%)
Mar 10, 2011 95.95 96.03 94.90 94.99 19,793,356 -1.81(-1.87%)
Mar 09, 2011 96.68 97.15 96.35 96.79 9,865,227 +0.02(+0.02%)
Mar 08, 2011 95.89 97.10 95.66 96.78 10,111,814 +1.02(+1.06%)
Mar 07, 2011 96.60 96.99 95.37 95.76 10,541,831 -0.60(-0.63%)
Mar 04, 2011 97.13 97.21 95.68 96.37 13,095,334 -0.71(-0.73%)
Mar 03, 2011 96.34 97.31 96.33 97.07 9,199,127 +1.52(+1.59%)
Mar 02, 2011 95.40 95.98 95.20 95.56 10,460,145 +0.06(+0.07%)
Mar 01, 2011 97.10 97.17 95.49 95.49 12,186,854 -1.41(-1.46%)
Feb 28, 2011 96.39 96.93 96.34 96.91 7,262,044 +0.80(+0.83%)
Feb 25, 2011 95.95 96.25 95.79 96.10 7,122,073 +0.57(+0.60%)
Feb 24, 2011 95.81 96.02 94.86 95.53 15,442,823 -0.34(-0.36%)
Feb 23, 2011 96.52 96.60 95.49 95.87 18,231,554 -0.83(-0.85%)
Feb 22, 2011 97.48 97.80 96.38 96.70 12,392,800 -1.36(-1.38%)
Feb 18, 2011 97.56 98.09 97.44 98.06 7,967,684 +0.35(+0.36%)
Feb 17, 2011 97.30 97.85 97.24 97.71 6,121,568 +0.22(+0.23%)
Feb 16, 2011 97.17 97.63 97.08 97.48 7,159,705 +0.54(+0.56%)
Feb 15, 2011 97.06 97.08 96.69 96.94 6,119,296 -0.33(-0.33%)
Feb 14, 2011 97.17 97.35 97.02 97.27 5,160,804 -0.03(-0.03%)
Feb 11, 2011 96.64 97.39 96.56 97.30 8,692,166 +0.38(+0.39%)
Feb 10, 2011 96.60 96.98 96.33 96.92 9,050,877 -0.09(-0.09%)
Feb 09, 2011 96.87 97.10 96.59 97.01 9,668,317 +0.11(+0.11%)
Feb 08, 2011 96.35 96.96 96.25 96.90 7,606,235 +0.63(+0.65%)
Feb 07, 2011 95.90 96.51 95.87 96.27 9,223,606 +0.52(+0.55%)
Feb 04, 2011 95.49 95.75 95.22 95.75 6,545,713 +0.25(+0.27%)
Feb 03, 2011 95.22 95.65 94.85 95.49 7,989,226 +0.21(+0.22%)
Feb 02, 2011 95.11 95.45 95.11 95.28 5,333,474 +0.01(+0.01%)
Feb 01, 2011 94.53 95.38 94.47 95.27 9,614,446 +1.18(+1.26%)
Jan 31, 2011 93.81 94.13 93.52 94.09 11,300,474 +0.46(+0.49%)
Jan 28, 2011 94.93 95.09 93.42 93.63 21,625,238 -1.29(-1.35%)
Jan 27, 2011 94.90 95.14 94.76 94.91 9,319,135 +0.02(+0.03%)
Jan 26, 2011 94.84 95.15 94.68 94.89 11,545,209 +0.10(+0.10%)
Jan 25, 2011 94.64 94.87 94.18 94.79 13,206,420 -0.06(-0.06%)
Jan 24, 2011 93.90 94.87 93.88 94.85 15,503,454 +0.87(+0.93%)
Jan 21, 2011 94.18 94.25 93.59 93.98 12,188,344 +0.27(+0.29%)
Jan 20, 2011 93.49 93.88 93.08 93.71 13,765,386 -0.03(-0.03%)
Jan 19, 2011 93.89 94.00 93.50 93.74 11,414,587 -0.06(-0.06%)
Jan 18, 2011 93.42 93.95 93.41 93.80 5,881,131 +0.43(+0.46%)
Jan 14, 2011 92.72 93.43 92.66 93.37 7,419,655 +0.39(+0.42%)
Jan 13, 2011 93.11 93.12 92.68 92.98 7,634,649 -0.16(-0.17%)
Jan 12, 2011 92.94 93.34 92.83 93.14 6,624,936 +0.67(+0.73%)
Jan 11, 2011 92.53 92.71 92.16 92.46 6,457,037 +0.28(+0.30%)
Jan 10, 2011 92.15 92.30 91.68 92.18 7,758,463 -0.29(-0.32%)
Jan 07, 2011 92.75 92.90 91.88 92.48 11,660,529 -0.17(-0.18%)
Jan 06, 2011 92.93 92.97 92.42 92.64 9,027,217 -0.21(-0.22%)
Jan 05, 2011 92.39 92.97 92.26 92.85 9,539,226 +0.32(+0.34%)
Jan 04, 2011 92.59 92.61 92.11 92.53 12,322,161 +0.18(+0.20%)
Jan 03, 2011 92.35 92.71 92.31 92.35 11,481,787 +0.62(+0.67%)
Dec 31, 2010 91.49 91.81 91.26 91.73 4,696,452 +0.14(+0.16%)
Dec 30, 2010 91.65 91.80 91.44 91.59 8,318,213 -0.16(-0.17%)
Dec 29, 2010 91.80 92.01 91.72 91.75 8,346,911 -0.11(-0.12%)
Dec 28, 2010 91.84 91.93 91.50 91.86 5,972,756 +0.20(+0.22%)
Dec 27, 2010 91.52 91.74 91.35 91.66 5,216,718 -0.15(-0.16%)
Dec 23, 2010 91.64 91.86 91.55 91.81 4,511,112 +0.12(+0.13%)
Dec 22, 2010 91.51 91.76 91.43 91.69 4,395,660 +0.21(+0.23%)
Dec 21, 2010 91.32 91.60 91.22 91.48 6,030,681 +0.44(+0.49%)
Dec 20, 2010 91.34 91.35 90.74 91.03 8,498,460 -0.16(-0.17%)
Dec 17, 2010 91.18 91.22 90.82 91.19 5,826,560 -0.23(-0.25%)
Dec 16, 2010 91.22 91.54 90.77 91.42 10,222,108 +0.28(+0.30%)
Dec 15, 2010 91.16 91.58 90.98 91.15 7,375,356 -0.10(-0.10%)
Dec 14, 2010 90.94 91.53 90.91 91.24 6,570,344 +0.41(+0.45%)
Dec 13, 2010 90.97 91.26 90.78 90.83 6,004,038 +0.16(+0.17%)
Dec 10, 2010 90.52 90.71 90.26 90.67 10,456,911 +0.29(+0.32%)
Dec 09, 2010 90.72 90.75 90.05 90.38 6,598,023 +0.02(+0.03%)
Dec 08, 2010 90.20 90.50 90.00 90.35 8,197,819 +0.13(+0.14%)
Dec 07, 2010 90.93 91.00 90.18 90.23 9,601,590 -0.01(-0.01%)
Dec 06, 2010 90.27 90.48 90.15 90.23 7,734,260 -0.16(-0.18%)
Dec 03, 2010 89.92 90.46 89.89 90.39 5,740,216 +0.16(+0.18%)
Dec 02, 2010 89.46 90.34 89.45 90.23 7,750,342 +0.85(+0.95%)
Dec 01, 2010 88.60 89.57 88.53 89.38 9,217,216 +1.98(+2.27%)
Nov 30, 2010 87.00 87.87 86.92 87.40 10,154,066 -0.38(-0.43%)
Nov 29, 2010 87.47 87.95 86.79 87.78 7,613,877 +0.01(+0.01%)
Nov 26, 2010 88.01 88.34 87.77 87.77 2,937,232 -0.96(-1.08%)
Nov 24, 2010 88.06 88.73 88.73 88.73 5,418,826 +1.16(+1.32%)
Nov 23, 2010 87.89 87.91 87.19 87.58 8,338,905 -1.13(-1.28%)
Nov 22, 2010 88.50 88.74 87.69 88.71 8,590,363 -0.15(-0.17%)
Nov 19, 2010 88.58 88.90 88.20 88.86 5,641,344 -0.11(-0.12%)
Nov 18, 2010 88.35 89.15 88.34 88.97 9,018,241 +1.36(+1.55%)
Nov 17, 2010 87.77 87.89 87.47 87.62 7,006,925 -0.05(-0.05%)
Nov 16, 2010 88.53 88.65 87.32 87.66 12,030,719 -1.44(-1.62%)
Nov 15, 2010 89.11 89.67 89.00 89.11 8,329,054 +0.13(+0.14%)
Nov 12, 2010 89.22 89.64 88.58 88.98 10,962,225 -0.73(-0.81%)
Nov 11, 2010 89.57 89.85 89.27 89.71 6,941,560 -0.52(-0.57%)
Nov 10, 2010 90.14 90.35 89.46 90.23 12,541,650 +0.03(+0.04%)
Nov 09, 2010 90.74 90.76 89.83 90.19 7,359,422 -0.42(-0.46%)
Nov 08, 2010 90.55 90.72 90.27 90.61 5,119,510 -0.25(-0.28%)
Nov 05, 2010 90.80 90.94 90.48 90.87 8,002,426 +0.09(+0.10%)
Nov 04, 2010 89.89 90.85 89.83 90.78 11,789,737 +1.69(+1.90%)
Nov 03, 2010 88.91 89.15 88.11 89.09 12,742,161 +0.33(+0.38%)
Nov 02, 2010 88.86 89.08 88.73 88.76 5,116,937 +0.44(+0.50%)
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.