Dow Industrials SPDR (NY: DIA )

318.25 USD +3.01 (+0.95%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

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.