Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 103.81 103.98 103.44 103.69 6,247,747 -0.03(-0.03%)
Nov 29, 2012 103.80 104.04 103.22 103.72 7,669,453 +0.40(+0.39%)
Nov 28, 2012 102.15 103.41 101.60 103.33 9,280,732 +0.76(+0.75%)
Nov 27, 2012 102.96 103.33 102.42 102.56 6,160,209 -0.67(-0.65%)
Nov 26, 2012 102.91 103.23 102.65 103.23 5,797,709 -0.30(-0.28%)
Nov 23, 2012 102.55 103.54 102.55 103.53 4,197,802 +1.39(+1.36%)
Nov 21, 2012 101.74 102.19 101.65 102.14 5,761,847 +0.35(+0.34%)
Nov 20, 2012 101.47 101.92 101.03 101.79 8,809,966 +0.06(+0.06%)
Nov 19, 2012 100.93 101.76 100.83 101.72 11,983,987 +1.62(+1.62%)
Nov 16, 2012 99.83 100.24 99.17 100.11 11,731,652 +0.07(+0.07%)
Nov 15, 2012 100.08 100.46 99.64 100.03 9,610,360 -0.20(-0.20%)
Nov 14, 2012 101.88 102.05 99.99 100.23 11,892,485 -1.41(-1.39%)
Nov 13, 2012 101.55 102.75 101.48 101.64 6,786,006 -0.41(-0.40%)
Nov 12, 2012 102.17 102.45 101.78 102.05 4,715,294 +0.09(+0.09%)
Nov 09, 2012 101.51 102.65 101.44 101.95 8,245,168 -0.06(-0.05%)
Nov 08, 2012 102.96 103.36 102.01 102.01 10,573,603 -1.00(-0.97%)
Nov 07, 2012 104.45 104.45 102.54 103.02 23,395,562 -2.23(-2.12%)
Nov 06, 2012 104.58 105.71 104.31 105.25 5,530,976 +0.94(+0.90%)
Nov 05, 2012 103.98 104.51 103.70 104.31 3,401,015 +0.16(+0.15%)
Nov 02, 2012 105.65 105.69 103.99 104.15 6,451,622 -1.04(-0.99%)
Nov 01, 2012 104.43 105.55 104.39 105.19 4,776,942 +1.10(+1.06%)
Oct 31, 2012 104.69 104.88 103.80 104.09 4,942,840 -0.15(-0.14%)
Oct 26, 2012 104.16 104.24 104.24 104.24 5,247,798 +0.01(+0.01%)
Oct 25, 2012 104.56 104.69 103.68 104.23 7,920,777 +0.22(+0.21%)
Oct 24, 2012 104.41 104.61 103.88 104.01 7,650,112 -0.19(-0.18%)
Oct 23, 2012 104.89 104.91 104.03 104.20 11,244,265 -1.89(-1.78%)
Oct 19, 2012 107.44 107.44 105.85 106.09 13,095,832 -1.79(-1.66%)
Oct 18, 2012 107.81 108.21 107.60 107.89 7,910,101 -0.05(-0.05%)
Oct 17, 2012 107.56 107.96 107.48 107.94 4,787,058 +0.10(+0.10%)
Oct 16, 2012 107.32 107.89 107.25 107.84 6,843,430 +1.02(+0.95%)
Oct 15, 2012 106.28 106.95 106.05 106.82 3,315,065 +0.71(+0.67%)
Oct 12, 2012 106.21 106.67 105.80 106.11 4,104,304 +0.00(+0.00%)
Oct 11, 2012 106.73 106.88 106.07 106.11 4,604,490 -0.12(-0.11%)
Oct 10, 2012 107.12 107.16 106.06 106.23 12,721,041 -1.04(-0.97%)
Oct 09, 2012 107.93 108.19 107.24 107.27 7,571,537 -0.84(-0.78%)
Oct 08, 2012 107.92 108.28 107.85 108.12 3,017,385 -0.25(-0.23%)
Oct 05, 2012 108.47 108.75 107.98 108.36 5,721,573 +0.35(+0.32%)
Oct 04, 2012 107.72 108.16 107.56 108.01 4,908,683 +0.67(+0.62%)
Oct 03, 2012 107.40 107.69 106.88 107.34 4,161,404 +0.16(+0.15%)
Oct 02, 2012 107.69 107.90 106.75 107.18 7,865,579 -0.24(-0.22%)
Oct 01, 2012 107.30 108.15 107.22 107.42 6,091,895 +0.58(+0.54%)
Sep 28, 2012 106.74 107.18 106.29 106.84 5,728,139 -0.44(-0.41%)
Sep 27, 2012 107.15 107.55 106.68 107.28 6,242,284 +0.56(+0.52%)
Sep 26, 2012 107.10 107.21 106.59 106.72 6,834,397 -0.35(-0.33%)
Sep 25, 2012 108.02 108.31 107.02 107.07 7,895,030 -0.78(-0.72%)
Sep 24, 2012 107.53 108.18 107.50 107.85 3,396,251 -0.12(-0.11%)
Sep 21, 2012 108.56 108.59 107.92 107.97 6,673,148 -0.38(-0.35%)
Sep 20, 2012 107.76 108.38 107.60 108.36 8,717,169 +0.17(+0.16%)
Sep 19, 2012 108.28 108.58 108.04 108.18 3,865,307 +0.10(+0.09%)
Sep 18, 2012 107.72 108.23 107.72 108.08 4,234,998 +0.06(+0.06%)
Sep 17, 2012 108.05 108.30 107.79 108.02 3,270,195 -0.26(-0.24%)
Sep 14, 2012 108.09 108.78 107.92 108.28 6,515,925 +0.37(+0.35%)
Sep 13, 2012 106.22 108.16 106.17 107.91 8,752,538 +1.61(+1.51%)
Sep 12, 2012 106.37 106.52 106.07 106.30 2,451,390 +0.22(+0.21%)
Sep 11, 2012 105.69 106.36 105.68 106.08 3,543,608 +0.49(+0.46%)
Sep 10, 2012 105.82 106.13 105.54 105.59 2,881,679 -0.37(-0.35%)
Sep 07, 2012 105.92 106.08 105.66 105.96 6,057,808 +0.10(+0.09%)
Sep 06, 2012 104.54 105.87 104.54 105.86 6,975,011 +1.95(+1.88%)
Sep 05, 2012 103.91 104.27 103.64 103.91 3,549,147 +0.11(+0.11%)
Sep 04, 2012 104.20 104.25 103.32 103.80 5,152,709 -0.52(-0.50%)
Aug 31, 2012 104.12 104.73 103.64 104.31 6,835,015 +0.76(+0.74%)
Aug 30, 2012 103.92 103.92 103.33 103.55 5,170,083 -0.80(-0.76%)
Aug 29, 2012 104.31 104.63 104.11 104.35 3,011,479 -0.11(-0.11%)
Aug 27, 2012 104.74 104.86 104.37 104.46 2,266,452 -0.26(-0.24%)
Aug 24, 2012 103.78 104.86 103.66 104.71 5,273,005 +0.80(+0.77%)
Aug 23, 2012 104.62 104.64 103.77 103.92 5,218,459 -0.87(-0.83%)
Aug 22, 2012 104.86 105.05 104.36 104.78 5,641,181 -0.24(-0.23%)
Aug 21, 2012 105.66 106.02 104.86 105.02 5,137,085 -0.49(-0.46%)
Aug 20, 2012 105.36 105.58 105.20 105.51 2,843,895 -0.03(-0.03%)
Aug 17, 2012 105.60 105.62 105.33 105.54 4,710,180 -0.12(-0.11%)
Aug 16, 2012 105.02 105.80 104.81 105.66 6,700,418 +0.68(+0.65%)
Aug 15, 2012 104.82 105.20 104.76 104.98 3,555,900 +0.05(+0.04%)
Aug 14, 2012 105.25 105.33 104.67 104.94 4,292,824 +0.03(+0.03%)
Aug 13, 2012 105.00 105.13 104.43 104.90 5,001,574 -0.25(-0.23%)
Aug 10, 2012 104.53 105.17 104.24 105.15 5,534,693 +0.29(+0.27%)
Aug 09, 2012 104.81 105.10 104.50 104.86 4,209,434 +0.02(+0.02%)
Aug 08, 2012 104.36 105.08 104.32 104.85 3,768,864 +0.14(+0.13%)
Aug 07, 2012 104.67 105.12 104.64 104.71 4,496,892 +0.38(+0.37%)
Aug 06, 2012 104.36 104.90 104.31 104.33 5,737,312 +0.14(+0.13%)
Aug 03, 2012 103.66 104.47 103.52 104.19 9,747,768 +1.75(+1.70%)
Aug 02, 2012 102.55 103.05 101.63 102.45 13,694,999 -0.73(-0.70%)
Aug 01, 2012 103.99 104.01 102.96 103.17 7,239,451 -0.19(-0.19%)
Jul 31, 2012 103.81 104.03 103.37 103.37 6,001,911 -0.56(-0.54%)
Jul 30, 2012 103.86 104.40 103.71 103.93 5,314,541 -0.11(-0.11%)
Jul 27, 2012 102.83 104.32 102.80 104.04 9,365,149 +1.56(+1.52%)
Jul 26, 2012 102.15 102.84 101.96 102.48 10,129,987 +1.65(+1.64%)
Jul 25, 2012 100.90 101.25 100.42 100.83 4,858,427 +0.52(+0.52%)
Jul 24, 2012 101.17 101.23 99.58 100.31 8,879,752 -0.84(-0.83%)
Jul 23, 2012 100.44 101.36 100.05 101.15 5,829,695 -0.90(-0.88%)
Jul 20, 2012 102.30 102.55 101.87 102.05 9,330,210 -1.02(-0.99%)
Jul 19, 2012 103.03 103.38 102.66 103.07 4,824,159 +0.29(+0.28%)
Jul 18, 2012 101.61 102.94 101.56 102.78 3,888,542 +0.91(+0.89%)
Jul 17, 2012 101.64 102.14 100.66 101.88 4,174,064 +0.56(+0.55%)
Jul 16, 2012 101.42 101.63 101.02 101.32 2,498,665 -0.40(-0.39%)
Jul 13, 2012 100.36 101.79 100.31 101.72 4,945,876 +1.63(+1.63%)
Jul 12, 2012 99.79 100.55 99.44 100.08 5,536,092 -0.27(-0.27%)
Jul 11, 2012 100.77 100.81 99.78 100.35 8,581,254 -0.35(-0.35%)
Jul 10, 2012 101.99 102.13 100.35 100.70 8,445,048 -0.71(-0.70%)
Jul 09, 2012 101.56 101.62 100.99 101.41 5,650,753 -0.26(-0.26%)
Jul 06, 2012 101.85 101.86 101.12 101.68 5,447,255 -0.96(-0.94%)
Jul 05, 2012 102.51 103.14 102.26 102.64 8,325,866 -0.30(-0.29%)
Jul 03, 2012 102.31 103.00 102.21 102.94 3,409,877 +0.63(+0.62%)
Jul 02, 2012 102.51 102.63 101.77 102.31 4,814,124 -0.07(-0.07%)
Jun 29, 2012 101.82 102.47 101.57 102.38 7,332,749 +2.11(+2.11%)
Jun 28, 2012 99.64 100.32 99.03 100.27 8,105,264 -0.17(-0.17%)
Jun 27, 2012 99.95 100.61 99.88 100.43 4,663,647 +0.74(+0.74%)
Jun 26, 2012 99.65 100.03 99.03 99.69 9,474,772 +0.26(+0.26%)
Jun 25, 2012 99.68 99.70 99.08 99.44 7,430,463 -1.17(-1.16%)
Jun 22, 2012 100.53 100.81 100.25 100.61 6,647,279 +0.63(+0.63%)
Jun 21, 2012 102.14 102.29 99.90 99.98 9,664,192 -2.01(-1.97%)
Jun 20, 2012 102.11 102.41 101.31 101.99 11,559,114 -0.08(-0.08%)
Jun 19, 2012 101.80 102.58 101.63 102.07 4,854,920 +0.74(+0.73%)
Jun 18, 2012 101.06 101.65 100.94 101.33 5,732,031 -0.17(-0.17%)
Jun 15, 2012 101.04 101.60 100.94 101.49 7,865,107 +0.77(+0.77%)
Jun 14, 2012 99.72 101.17 99.59 100.72 10,241,592 +1.18(+1.18%)
Jun 13, 2012 99.90 100.38 99.21 99.54 5,880,268 -0.56(-0.56%)
Jun 12, 2012 99.15 100.15 98.86 100.10 6,177,516 +1.28(+1.30%)
Jun 11, 2012 100.73 100.81 98.71 98.81 9,073,253 -1.16(-1.16%)
Jun 08, 2012 98.93 99.97 98.72 99.97 5,563,715 +0.73(+0.73%)
Jun 07, 2012 99.76 99.97 99.04 99.24 11,049,014 +0.47(+0.48%)
Jun 06, 2012 97.23 98.82 97.20 98.77 7,700,440 +2.27(+2.35%)
Jun 05, 2012 96.15 96.69 96.06 96.51 8,286,852 +0.24(+0.25%)
Jun 04, 2012 96.51 96.66 95.79 96.26 7,991,020 -0.18(-0.19%)
Jun 01, 2012 97.34 97.57 96.37 96.45 14,825,206 -2.14(-2.17%)
May 31, 2012 98.85 99.42 98.04 98.59 9,678,608 -0.23(-0.23%)
May 30, 2012 99.25 99.32 98.62 98.82 8,624,894 -1.28(-1.28%)
May 29, 2012 99.81 100.36 99.55 100.11 8,566,733 +1.07(+1.08%)
May 25, 2012 99.57 99.71 98.81 99.04 8,437,950 -0.69(-0.69%)
May 24, 2012 99.56 99.75 98.80 99.72 8,836,611 +0.33(+0.33%)
May 23, 2012 98.79 99.47 97.89 99.40 10,780,829 -0.10(-0.10%)
May 22, 2012 99.55 100.01 98.98 99.49 11,109,282 +0.02(+0.02%)
May 21, 2012 98.58 99.48 98.38 99.48 6,755,831 +1.20(+1.22%)
May 18, 2012 99.25 99.35 98.11 98.28 13,636,160 -1.00(-1.01%)
May 17, 2012 100.59 100.62 99.27 99.28 11,273,224 -1.28(-1.28%)
May 16, 2012 101.05 101.52 100.53 100.57 7,581,846 -0.10(-0.10%)
May 15, 2012 101.08 101.69 100.48 100.67 8,422,566 -0.51(-0.50%)
May 14, 2012 101.36 101.77 100.90 101.18 7,592,903 -0.98(-0.96%)
May 11, 2012 101.86 102.94 101.80 102.16 4,609,348 -0.21(-0.20%)
May 10, 2012 102.66 103.04 102.19 102.37 6,681,272 +0.08(+0.08%)
May 09, 2012 102.02 102.91 101.52 102.29 14,960,817 -0.59(-0.57%)
May 08, 2012 102.95 103.08 101.95 102.88 10,213,190 -0.61(-0.59%)
May 07, 2012 103.21 103.81 103.17 103.48 5,069,404 -0.20(-0.19%)
May 04, 2012 104.51 104.67 103.59 103.68 7,452,250 -1.37(-1.31%)
May 03, 2012 105.53 105.67 104.81 105.06 6,327,434 -0.47(-0.45%)
May 02, 2012 105.24 105.61 104.93 105.53 4,699,980 -0.10(-0.10%)
May 01, 2012 105.09 106.11 104.73 105.63 6,849,482 +0.58(+0.55%)
Apr 30, 2012 105.06 105.22 104.80 105.05 4,605,249 -0.16(-0.15%)
Apr 27, 2012 105.28 105.53 104.94 105.21 4,423,195 +0.12(+0.11%)
Apr 26, 2012 104.06 105.23 104.00 105.09 5,711,784 +0.96(+0.93%)
Apr 25, 2012 104.01 104.27 103.70 104.12 9,211,951 +0.73(+0.71%)
Apr 24, 2012 103.03 103.80 103.02 103.39 5,543,962 +0.56(+0.54%)
Apr 23, 2012 102.61 102.88 102.15 102.83 6,499,114 -0.77(-0.74%)
Apr 20, 2012 103.58 104.03 103.53 103.60 7,143,396 +0.35(+0.34%)
Apr 19, 2012 103.80 104.15 102.67 103.25 11,238,177 -0.49(-0.47%)
Apr 18, 2012 103.83 104.25 103.68 103.73 6,344,924 -0.63(-0.60%)
Apr 17, 2012 103.48 104.51 103.46 104.36 7,893,387 +1.49(+1.45%)
Apr 16, 2012 103.00 103.37 102.56 102.87 9,413,883 +0.53(+0.52%)
Apr 13, 2012 103.07 103.10 102.24 102.34 11,075,302 -1.05(-1.02%)
Apr 12, 2012 102.11 103.44 102.05 103.39 8,989,108 +1.49(+1.46%)
Apr 11, 2012 102.15 102.25 101.81 101.90 7,030,240 +0.67(+0.66%)
Apr 10, 2012 102.71 102.87 101.16 101.23 16,201,366 -1.68(-1.63%)
Apr 09, 2012 102.78 103.29 102.69 102.91 6,725,252 -1.01(-0.97%)
Apr 05, 2012 103.69 104.18 103.56 103.92 5,243,830 -0.10(-0.09%)
Apr 04, 2012 104.14 104.22 103.57 104.02 13,026,577 -0.92(-0.88%)
Apr 03, 2012 105.33 105.53 104.45 104.94 7,651,762 -0.50(-0.48%)
Apr 02, 2012 104.86 105.75 104.59 105.45 10,895,206 +0.40(+0.38%)
Mar 30, 2012 104.97 105.18 104.55 105.05 5,293,014 +0.53(+0.51%)
Mar 29, 2012 103.83 104.60 103.64 104.51 5,629,583 +0.12(+0.11%)
Mar 28, 2012 104.99 105.09 103.94 104.39 6,641,754 -0.55(-0.52%)
Mar 27, 2012 105.38 105.49 104.93 104.94 7,248,540 -0.33(-0.32%)
Mar 26, 2012 104.72 105.32 104.68 105.28 6,262,591 +1.19(+1.14%)
Mar 23, 2012 103.79 104.18 103.38 104.09 5,488,838 +0.34(+0.33%)
Mar 22, 2012 103.80 104.05 103.50 103.75 8,767,494 -0.65(-0.63%)
Mar 21, 2012 104.83 104.89 104.26 104.40 6,313,284 -0.31(-0.30%)
Mar 20, 2012 104.70 104.97 104.35 104.71 6,779,863 -0.55(-0.52%)
Mar 19, 2012 105.14 105.53 105.03 105.26 5,550,366 +0.02(+0.02%)
Mar 16, 2012 105.63 105.69 105.22 105.25 6,334,745 -0.29(-0.27%)
Mar 15, 2012 105.22 105.60 104.94 105.53 7,172,811 +0.42(+0.40%)
Mar 14, 2012 105.04 105.34 104.90 105.11 6,429,579 +0.16(+0.15%)
Mar 13, 2012 103.65 105.02 103.49 104.95 10,914,952 +1.77(+1.72%)
Mar 12, 2012 102.95 103.35 102.89 103.18 6,520,448 +0.25(+0.24%)
Mar 09, 2012 102.99 103.29 102.77 102.94 7,843,374 +0.18(+0.18%)
Mar 08, 2012 102.67 103.03 102.47 102.75 5,541,840 +0.55(+0.54%)
Mar 07, 2012 101.73 102.38 101.59 102.20 7,196,994 +0.62(+0.61%)
Mar 06, 2012 101.96 103.18 101.36 101.58 18,078,666 -1.57(-1.52%)
Mar 05, 2012 103.15 103.29 102.53 103.15 6,632,608 -0.10(-0.10%)
Mar 02, 2012 103.25 103.44 102.88 103.25 4,792,997 -0.02(-0.02%)
Mar 01, 2012 103.29 103.74 103.00 103.27 8,386,258 +0.22(+0.22%)
Feb 29, 2012 103.63 103.91 102.89 103.05 9,691,340 -0.45(-0.44%)
Feb 28, 2012 103.33 103.64 103.09 103.50 6,200,017 +0.16(+0.15%)
Feb 27, 2012 102.76 103.64 102.47 103.34 7,234,208 +0.03(+0.03%)
Feb 24, 2012 103.43 103.53 103.02 103.31 4,729,943 +0.03(+0.03%)
Feb 23, 2012 102.93 103.37 102.46 103.28 16,170,347 +0.35(+0.34%)
Feb 22, 2012 103.00 103.21 102.70 102.93 7,643,495 -0.17(-0.16%)
Feb 21, 2012 103.31 103.41 102.78 103.09 8,263,929 +0.10(+0.09%)
Feb 17, 2012 103.06 103.13 102.70 103.00 7,237,100 +0.13(+0.12%)
Feb 16, 2012 102.00 102.96 101.98 102.87 10,914,354 +0.96(+0.95%)
Feb 15, 2012 102.82 102.85 101.68 101.91 12,007,710 -0.64(-0.62%)
Feb 14, 2012 102.32 102.57 101.84 102.55 7,036,755 +0.06(+0.05%)
Feb 13, 2012 102.56 102.63 102.08 102.49 5,838,971 +0.59(+0.58%)
Feb 10, 2012 101.83 101.95 101.46 101.90 8,011,446 -0.72(-0.71%)
Feb 09, 2012 102.78 102.91 102.26 102.62 6,772,780 +0.04(+0.04%)
Feb 08, 2012 102.51 102.66 102.04 102.58 6,128,217 +0.16(+0.16%)
Feb 07, 2012 101.98 102.62 101.66 102.42 7,200,341 +0.31(+0.30%)
Feb 06, 2012 101.88 102.17 101.76 102.11 4,830,899 -0.20(-0.19%)
Feb 03, 2012 102.05 102.41 101.88 102.31 10,858,724 +1.22(+1.21%)
Feb 02, 2012 101.24 101.35 100.81 101.09 5,685,474 -0.06(-0.06%)
Feb 01, 2012 101.28 101.69 101.04 101.15 12,409,935 +0.67(+0.67%)
Jan 31, 2012 101.13 101.16 99.93 100.48 7,468,723 -0.13(-0.13%)
Jan 30, 2012 99.94 100.67 99.63 100.61 7,395,094 -0.17(-0.17%)
Jan 27, 2012 100.80 101.03 100.43 100.78 7,699,444 -0.49(-0.48%)
Jan 26, 2012 101.90 102.12 100.95 101.27 7,405,398 -0.15(-0.15%)
Jan 25, 2012 100.47 101.64 100.00 101.42 12,096,847 +0.65(+0.65%)
Jan 24, 2012 100.50 100.87 100.32 100.77 6,020,083 -0.30(-0.30%)
Jan 23, 2012 101.13 101.51 100.73 101.07 6,483,182 -0.12(-0.12%)
Jan 20, 2012 100.46 101.19 100.39 101.19 8,780,265 +0.63(+0.63%)
Jan 19, 2012 100.42 100.57 100.04 100.56 10,156,898 +0.44(+0.44%)
Jan 18, 2012 99.25 100.20 99.16 100.12 8,121,461 +0.80(+0.80%)
Jan 17, 2012 99.66 100.08 99.20 99.32 6,710,948 +0.36(+0.37%)
Jan 13, 2012 98.60 98.96 97.97 98.96 8,020,359 -0.29(-0.30%)
Jan 12, 2012 99.23 99.36 98.56 99.25 7,014,768 +0.19(+0.19%)
Jan 11, 2012 98.86 99.19 98.67 99.06 6,135,732 -0.07(-0.07%)
Jan 10, 2012 99.53 99.63 99.05 99.13 6,618,648 +0.57(+0.58%)
Jan 09, 2012 98.58 98.76 98.14 98.56 7,379,730 +0.10(+0.11%)
Jan 06, 2012 98.89 98.89 98.14 98.46 9,395,691 -0.33(-0.34%)
Jan 05, 2012 98.40 98.92 97.71 98.79 10,888,836 -0.02(-0.02%)
Jan 04, 2012 98.35 98.87 98.12 98.81 9,567,099 +1.69(+1.74%)
Dec 30, 2011 97.59 97.67 97.11 97.12 5,941,376 -0.53(-0.55%)
Dec 29, 2011 96.85 97.78 96.81 97.65 6,440,247 +1.01(+1.05%)
Dec 28, 2011 97.76 97.81 96.54 96.64 4,856,771 -1.13(-1.16%)
Dec 27, 2011 97.62 98.03 97.56 97.77 4,866,457 +0.03(+0.03%)
Dec 23, 2011 97.00 97.78 96.84 97.74 2,864,868 +1.45(+1.51%)
Dec 21, 2011 96.28 96.34 95.40 96.29 8,380,931 +0.10(+0.11%)
Dec 20, 2011 94.93 96.34 94.90 96.18 9,861,264 +2.65(+2.83%)
Dec 19, 2011 94.57 94.83 93.29 93.54 10,009,118 -0.69(-0.73%)
Dec 16, 2011 94.93 95.16 93.96 94.22 9,734,486 -0.47(-0.50%)
Dec 15, 2011 95.32 95.44 94.51 94.69 6,600,290 +0.39(+0.41%)
Dec 14, 2011 94.91 95.24 93.98 94.30 12,625,338 -0.95(-1.00%)
Dec 13, 2011 96.37 96.83 94.89 95.25 9,738,211 -0.58(-0.61%)
Dec 12, 2011 96.37 96.41 95.15 95.83 7,893,732 -1.23(-1.26%)
Dec 09, 2011 96.02 97.32 95.97 97.06 11,295,611 +1.47(+1.53%)
Dec 08, 2011 96.84 97.08 95.36 95.59 12,039,284 -1.70(-1.74%)
Dec 07, 2011 96.49 97.69 96.10 97.29 11,325,444 +0.54(+0.56%)
Dec 06, 2011 96.41 97.31 96.18 96.75 8,860,241 +0.35(+0.36%)
Dec 05, 2011 97.05 97.12 95.81 96.40 7,884,705 +0.71(+0.74%)
Dec 02, 2011 96.61 96.76 95.64 95.69 7,010,029 -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.