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 (%)
May 31, 2012 98.85 99.42 98.04 98.59 9,678,617 -0.23(-0.23%)
May 30, 2012 99.25 99.32 98.62 98.82 8,624,902 -1.28(-1.28%)
May 29, 2012 99.81 100.36 99.55 100.11 8,566,742 +1.07(+1.08%)
May 25, 2012 99.57 99.71 98.81 99.04 8,437,958 -0.69(-0.69%)
May 24, 2012 99.56 99.75 98.80 99.72 8,836,620 +0.33(+0.33%)
May 23, 2012 98.79 99.47 97.89 99.40 10,780,839 -0.10(-0.10%)
May 22, 2012 99.55 100.01 98.98 99.49 11,109,293 +0.02(+0.02%)
May 21, 2012 98.58 99.48 98.38 99.48 6,755,838 +1.20(+1.22%)
May 18, 2012 99.25 99.35 98.11 98.28 13,636,173 -1.00(-1.01%)
May 17, 2012 100.59 100.62 99.27 99.28 11,273,235 -1.28(-1.28%)
May 16, 2012 101.05 101.52 100.53 100.57 7,581,853 -0.10(-0.10%)
May 15, 2012 101.08 101.69 100.48 100.67 8,422,575 -0.51(-0.51%)
May 14, 2012 101.36 101.77 100.90 101.18 7,592,910 -0.98(-0.96%)
May 11, 2012 101.86 102.94 101.80 102.16 4,609,352 -0.21(-0.20%)
May 10, 2012 102.66 103.04 102.19 102.37 6,681,279 +0.08(+0.08%)
May 09, 2012 102.02 102.91 101.52 102.29 14,960,832 -0.59(-0.57%)
May 08, 2012 102.95 103.08 101.95 102.88 10,213,200 -0.61(-0.59%)
May 07, 2012 103.21 103.81 103.17 103.48 5,069,409 -0.20(-0.19%)
May 04, 2012 104.51 104.67 103.59 103.68 7,452,258 -1.37(-1.31%)
May 03, 2012 105.53 105.67 104.81 105.06 6,327,440 -0.47(-0.45%)
May 02, 2012 105.24 105.61 104.93 105.53 4,699,985 -0.10(-0.10%)
May 01, 2012 105.09 106.11 104.73 105.63 6,849,489 +0.58(+0.55%)
Apr 30, 2012 105.06 105.22 104.80 105.05 4,605,253 -0.16(-0.15%)
Apr 27, 2012 105.28 105.53 104.94 105.21 4,423,200 +0.12(+0.11%)
Apr 26, 2012 104.06 105.23 104.00 105.09 5,711,790 +0.96(+0.93%)
Apr 25, 2012 104.01 104.27 103.70 104.12 9,211,960 +0.73(+0.71%)
Apr 24, 2012 103.03 103.80 103.02 103.39 5,543,967 +0.56(+0.54%)
Apr 23, 2012 102.61 102.88 102.15 102.83 6,499,120 -0.77(-0.74%)
Apr 20, 2012 103.58 104.03 103.53 103.60 7,143,403 +0.35(+0.34%)
Apr 19, 2012 103.80 104.15 102.67 103.25 11,238,188 -0.49(-0.47%)
Apr 18, 2012 103.83 104.25 103.68 103.73 6,344,930 -0.63(-0.60%)
Apr 17, 2012 103.48 104.51 103.46 104.36 7,893,395 +1.49(+1.45%)
Apr 16, 2012 103.00 103.37 102.56 102.87 9,413,892 +0.53(+0.52%)
Apr 13, 2012 103.07 103.10 102.24 102.34 11,075,313 -1.05(-1.02%)
Apr 12, 2012 102.11 103.44 102.05 103.39 8,989,117 +1.49(+1.46%)
Apr 11, 2012 102.15 102.25 101.81 101.90 7,030,246 +0.67(+0.66%)
Apr 10, 2012 102.71 102.87 101.16 101.23 16,201,382 -1.68(-1.63%)
Apr 09, 2012 102.78 103.29 102.69 102.91 6,725,259 -1.01(-0.97%)
Apr 05, 2012 103.69 104.18 103.56 103.92 5,243,835 -0.10(-0.09%)
Apr 04, 2012 104.14 104.22 103.57 104.02 13,026,590 -0.92(-0.88%)
Apr 03, 2012 105.33 105.53 104.45 104.94 7,651,770 -0.50(-0.48%)
Apr 02, 2012 104.86 105.75 104.59 105.45 10,895,217 +0.40(+0.38%)
Mar 30, 2012 104.97 105.18 104.55 105.05 5,293,020 +0.53(+0.51%)
Mar 29, 2012 103.83 104.60 103.64 104.51 5,629,589 +0.12(+0.11%)
Mar 28, 2012 104.99 105.09 103.94 104.39 6,641,760 -0.55(-0.52%)
Mar 27, 2012 105.38 105.48 104.93 104.94 7,248,547 -0.33(-0.32%)
Mar 26, 2012 104.72 105.32 104.68 105.28 6,262,597 +1.19(+1.14%)
Mar 23, 2012 103.79 104.18 103.38 104.09 5,488,843 +0.34(+0.33%)
Mar 22, 2012 103.80 104.05 103.50 103.75 8,767,502 -0.65(-0.63%)
Mar 21, 2012 104.83 104.89 104.26 104.40 6,313,290 -0.31(-0.30%)
Mar 20, 2012 104.70 104.97 104.35 104.71 6,779,870 -0.55(-0.52%)
Mar 19, 2012 105.14 105.53 105.03 105.26 5,550,371 +0.02(+0.02%)
Mar 16, 2012 105.63 105.69 105.22 105.25 6,334,751 -0.29(-0.27%)
Mar 15, 2012 105.21 105.60 104.94 105.53 7,172,818 +0.42(+0.40%)
Mar 14, 2012 105.04 105.34 104.90 105.11 6,429,586 +0.16(+0.15%)
Mar 13, 2012 103.65 105.02 103.49 104.95 10,914,963 +1.77(+1.71%)
Mar 12, 2012 102.95 103.35 102.89 103.18 6,520,454 +0.25(+0.24%)
Mar 09, 2012 102.99 103.29 102.77 102.94 7,843,381 +0.18(+0.18%)
Mar 08, 2012 102.67 103.03 102.47 102.75 5,541,845 +0.55(+0.54%)
Mar 07, 2012 101.73 102.38 101.59 102.20 7,197,001 +0.62(+0.61%)
Mar 06, 2012 101.96 103.18 101.36 101.58 18,078,682 -1.57(-1.52%)
Mar 05, 2012 103.15 103.29 102.53 103.15 6,632,615 -0.10(-0.10%)
Mar 02, 2012 103.25 103.44 102.88 103.25 4,793,001 -0.02(-0.02%)
Mar 01, 2012 103.29 103.74 103.00 103.27 8,386,267 +0.22(+0.22%)
Feb 29, 2012 103.63 103.91 102.89 103.05 9,691,350 -0.45(-0.44%)
Feb 28, 2012 103.33 103.64 103.09 103.50 6,200,023 +0.16(+0.15%)
Feb 27, 2012 102.76 103.64 102.47 103.34 7,234,215 +0.03(+0.03%)
Feb 24, 2012 103.43 103.53 103.02 103.31 4,729,948 +0.03(+0.03%)
Feb 23, 2012 102.93 103.36 102.46 103.28 16,170,362 +0.35(+0.34%)
Feb 22, 2012 103.00 103.21 102.70 102.93 7,643,503 -0.17(-0.16%)
Feb 21, 2012 103.31 103.41 102.78 103.09 8,263,937 +0.09(+0.09%)
Feb 17, 2012 103.06 103.13 102.70 103.00 7,237,107 +0.13(+0.12%)
Feb 16, 2012 102.00 102.96 101.98 102.87 10,914,364 +0.96(+0.95%)
Feb 15, 2012 102.81 102.85 101.68 101.91 12,007,722 -0.64(-0.62%)
Feb 14, 2012 102.32 102.57 101.84 102.54 7,036,762 +0.05(+0.05%)
Feb 13, 2012 102.56 102.63 102.08 102.49 5,838,976 +0.59(+0.58%)
Feb 10, 2012 101.83 101.95 101.46 101.90 8,011,454 -0.72(-0.71%)
Feb 09, 2012 102.78 102.91 102.26 102.62 6,772,787 +0.04(+0.04%)
Feb 08, 2012 102.51 102.66 102.04 102.58 6,128,223 +0.16(+0.16%)
Feb 07, 2012 101.98 102.62 101.66 102.42 7,200,348 +0.31(+0.30%)
Feb 06, 2012 101.88 102.17 101.76 102.11 4,830,904 -0.20(-0.19%)
Feb 03, 2012 102.05 102.41 101.88 102.31 10,858,734 +1.22(+1.21%)
Feb 02, 2012 101.24 101.35 100.81 101.09 5,685,479 -0.06(-0.06%)
Feb 01, 2012 101.28 101.69 101.04 101.15 12,409,947 +0.67(+0.67%)
Jan 31, 2012 101.13 101.16 99.93 100.48 7,468,730 -0.13(-0.13%)
Jan 30, 2012 99.94 100.67 99.63 100.61 7,395,101 -0.17(-0.17%)
Jan 27, 2012 100.80 101.03 100.43 100.78 7,699,451 -0.49(-0.48%)
Jan 26, 2012 101.90 102.12 100.95 101.27 7,405,405 -0.15(-0.15%)
Jan 25, 2012 100.47 101.64 100.00 101.42 12,096,859 +0.65(+0.65%)
Jan 24, 2012 100.50 100.87 100.32 100.77 6,020,089 -0.30(-0.30%)
Jan 23, 2012 101.13 101.51 100.73 101.07 6,483,188 -0.12(-0.12%)
Jan 20, 2012 100.46 101.19 100.39 101.19 8,780,274 +0.63(+0.63%)
Jan 19, 2012 100.42 100.57 100.04 100.56 10,156,908 +0.44(+0.44%)
Jan 18, 2012 99.25 100.20 99.16 100.12 8,121,469 +0.80(+0.80%)
Jan 17, 2012 99.66 100.08 99.20 99.32 6,710,954 +0.37(+0.37%)
Jan 13, 2012 98.60 98.96 97.97 98.96 8,020,367 -0.29(-0.30%)
Jan 12, 2012 99.23 99.36 98.56 99.25 7,014,775 +0.19(+0.19%)
Jan 11, 2012 98.86 99.19 98.67 99.06 6,135,738 -0.07(-0.07%)
Jan 10, 2012 99.53 99.63 99.05 99.13 6,618,654 +0.57(+0.58%)
Jan 09, 2012 98.58 98.76 98.14 98.56 7,379,737 +0.10(+0.11%)
Jan 06, 2012 98.89 98.89 98.14 98.46 9,395,701 -0.33(-0.34%)
Jan 05, 2012 98.40 98.92 97.71 98.79 10,888,847 -0.02(-0.02%)
Jan 04, 2012 98.35 98.87 98.12 98.81 9,567,108 +1.69(+1.74%)
Dec 30, 2011 97.59 97.67 97.11 97.12 5,941,382 -0.53(-0.55%)
Dec 29, 2011 96.85 97.78 96.81 97.65 6,440,253 +1.01(+1.05%)
Dec 28, 2011 97.76 97.81 96.54 96.64 4,856,775 -1.13(-1.16%)
Dec 27, 2011 97.62 98.03 97.56 97.77 4,866,461 +0.03(+0.03%)
Dec 23, 2011 97.00 97.78 96.84 97.74 2,864,871 +1.45(+1.51%)
Dec 21, 2011 96.28 96.34 95.40 96.29 8,380,939 +0.10(+0.11%)
Dec 20, 2011 94.93 96.34 94.90 96.18 9,861,274 +2.65(+2.83%)
Dec 19, 2011 94.57 94.83 93.29 93.54 10,009,127 -0.69(-0.73%)
Dec 16, 2011 94.92 95.16 93.96 94.22 9,734,495 -0.47(-0.50%)
Dec 15, 2011 95.32 95.44 94.51 94.69 6,600,297 +0.39(+0.41%)
Dec 14, 2011 94.91 95.24 93.98 94.30 12,625,351 -0.95(-1.00%)
Dec 13, 2011 96.37 96.83 94.89 95.25 9,738,221 -0.58(-0.61%)
Dec 12, 2011 96.37 96.41 95.15 95.83 7,893,740 -1.23(-1.26%)
Dec 09, 2011 96.02 97.32 95.97 97.06 11,295,622 +1.47(+1.53%)
Dec 08, 2011 96.84 97.08 95.36 95.59 12,039,296 -1.70(-1.74%)
Dec 07, 2011 96.49 97.69 96.10 97.29 11,325,455 +0.54(+0.56%)
Dec 06, 2011 96.41 97.31 96.18 96.75 8,860,249 +0.35(+0.36%)
Dec 05, 2011 97.05 97.12 95.81 96.40 7,884,713 +0.71(+0.74%)
Dec 02, 2011 96.61 96.76 95.64 95.69 7,010,036 -0.06(-0.06%)
Dec 01, 2011 95.65 96.08 95.37 95.75 6,822,319 -0.05(-0.05%)
Nov 30, 2011 94.38 95.95 94.38 95.79 14,501,656 +3.69(+4.01%)
Nov 29, 2011 91.91 92.60 91.74 92.10 6,671,695 +0.37(+0.40%)
Nov 28, 2011 91.48 92.04 91.11 91.74 8,363,444 +2.36(+2.64%)
Nov 25, 2011 89.49 90.43 89.38 89.38 4,431,629 -0.15(-0.17%)
Nov 23, 2011 90.66 90.77 89.53 89.53 10,030,003 -1.92(-2.10%)
Nov 22, 2011 91.64 92.08 90.96 91.45 10,535,027 -0.33(-0.36%)
Nov 21, 2011 92.54 92.71 91.08 91.78 23,618,194 -2.05(-2.18%)
Nov 18, 2011 94.02 94.29 93.48 93.83 10,423,246 -0.08(-0.08%)
Nov 17, 2011 94.89 95.25 93.08 93.91 13,781,698 -1.01(-1.07%)
Nov 16, 2011 95.54 96.55 94.77 94.92 8,954,042 -1.41(-1.46%)
Nov 15, 2011 95.95 96.90 95.59 96.34 8,114,767 +0.13(+0.13%)
Nov 14, 2011 96.70 96.89 95.79 96.21 9,258,427 -0.65(-0.67%)
Nov 11, 2011 95.83 97.01 95.82 96.86 9,110,326 +2.10(+2.22%)
Nov 10, 2011 94.81 95.28 93.95 94.76 12,496,990 +0.96(+1.02%)
Nov 09, 2011 95.11 95.38 93.44 93.80 15,172,507 -3.11(-3.21%)
Nov 08, 2011 96.45 97.04 95.56 96.91 9,263,469 +0.91(+0.95%)
Nov 07, 2011 95.26 96.04 94.49 96.00 10,908,644 +0.68(+0.71%)
Nov 04, 2011 95.16 95.39 94.24 95.32 8,811,516 -0.47(-0.49%)
Nov 03, 2011 95.03 95.97 94.18 95.79 15,065,421 +1.64(+1.74%)
Nov 02, 2011 93.89 94.46 93.39 94.15 9,541,095 +1.39(+1.50%)
Nov 01, 2011 93.17 93.78 92.48 92.76 18,971,390 -2.36(-2.48%)
Oct 31, 2011 96.24 96.38 95.06 95.12 16,781,360 -2.15(-2.21%)
Oct 28, 2011 96.90 97.43 96.73 97.27 8,367,881 +0.08(+0.08%)
Oct 27, 2011 96.50 97.70 96.00 97.19 16,127,293 +2.81(+2.98%)
Oct 26, 2011 94.35 94.57 93.00 94.38 12,467,540 +1.29(+1.39%)
Oct 25, 2011 94.22 94.34 92.91 93.08 11,799,278 -1.67(-1.76%)
Oct 24, 2011 94.18 94.97 94.06 94.75 10,545,864 +0.82(+0.87%)
Oct 21, 2011 92.81 93.95 92.80 93.93 16,333,470 +2.01(+2.19%)
Oct 20, 2011 91.71 92.27 90.73 91.92 9,967,665 +0.30(+0.33%)
Oct 19, 2011 92.03 92.65 91.32 91.62 19,179,316 -0.45(-0.48%)
Oct 18, 2011 90.49 92.79 89.93 92.06 14,651,738 +1.28(+1.41%)
Oct 17, 2011 92.33 92.36 90.57 90.78 10,534,434 -1.94(-2.10%)
Oct 14, 2011 92.31 92.73 91.78 92.73 6,595,800 +1.34(+1.47%)
Oct 13, 2011 91.28 91.67 90.57 91.39 6,892,960 -0.26(-0.29%)
Oct 12, 2011 91.47 92.55 91.19 91.65 9,856,390 +0.78(+0.86%)
Oct 11, 2011 90.56 91.14 90.49 90.87 9,830,517 -0.16(-0.18%)
Oct 10, 2011 89.74 91.05 89.74 91.03 9,002,443 +2.54(+2.87%)
Oct 07, 2011 89.16 89.43 87.97 88.49 12,574,629 -0.06(-0.06%)
Oct 06, 2011 87.58 88.64 87.54 88.54 10,707,737 +1.44(+1.66%)
Oct 05, 2011 85.96 87.20 85.49 87.10 12,505,337 +1.24(+1.45%)
Oct 04, 2011 83.75 86.15 82.76 85.85 22,679,386 +1.08(+1.28%)
Oct 03, 2011 86.46 87.36 84.72 84.77 16,961,840 -2.05(-2.36%)
Sep 30, 2011 87.52 88.60 86.77 86.82 12,981,164 -1.95(-2.20%)
Sep 29, 2011 89.16 89.66 87.22 88.77 16,576,556 +1.24(+1.41%)
Sep 28, 2011 89.35 90.03 87.46 87.54 14,127,817 -1.50(-1.68%)
Sep 27, 2011 89.59 90.42 88.54 89.03 17,006,112 +1.17(+1.33%)
Sep 26, 2011 86.40 87.94 85.66 87.86 14,398,528 +2.22(+2.60%)
Sep 23, 2011 84.83 85.97 84.59 85.64 15,128,323 +0.30(+0.35%)
Sep 22, 2011 86.04 86.40 84.26 85.34 24,771,948 -3.09(-3.50%)
Sep 21, 2011 90.80 91.04 88.37 88.43 18,735,296 -2.34(-2.57%)
Sep 20, 2011 91.07 91.86 90.45 90.76 10,125,648 +0.13(+0.14%)
Sep 19, 2011 90.14 91.04 89.50 90.64 12,190,110 -0.91(-0.99%)
Sep 16, 2011 91.35 91.76 90.71 91.55 15,472,975 +0.48(+0.53%)
Sep 15, 2011 90.41 91.12 89.93 91.07 12,102,495 +1.48(+1.65%)
Sep 14, 2011 88.86 90.72 87.57 89.58 18,360,226 +1.18(+1.33%)
Sep 13, 2011 88.21 88.76 87.53 88.41 13,569,568 +0.33(+0.37%)
Sep 12, 2011 86.37 88.11 86.20 88.08 12,623,262 +0.55(+0.63%)
Sep 09, 2011 88.98 89.03 87.05 87.53 14,903,088 -2.43(-2.70%)
Sep 08, 2011 90.37 91.40 89.85 89.96 9,752,275 -0.85(-0.94%)
Sep 07, 2011 89.86 90.88 89.58 90.81 9,122,649 +2.18(+2.45%)
Sep 06, 2011 87.19 88.84 87.02 88.64 13,652,021 -0.85(-0.95%)
Sep 02, 2011 89.86 90.29 89.23 89.49 11,829,014 -2.06(-2.25%)
Sep 01, 2011 92.53 93.23 91.43 91.55 9,648,757 -0.86(-0.93%)
Aug 31, 2011 92.58 93.23 91.75 92.41 10,527,032 +0.48(+0.52%)
Aug 30, 2011 91.52 92.58 90.97 91.94 13,149,289 +0.17(+0.18%)
Aug 29, 2011 90.84 91.82 90.80 91.77 8,911,695 +1.94(+2.17%)
Aug 26, 2011 88.25 90.12 86.95 89.82 16,487,621 +1.15(+1.29%)
Aug 25, 2011 90.37 90.69 88.32 88.68 13,038,138 -1.35(-1.50%)
Aug 24, 2011 88.67 90.12 88.40 90.02 11,594,038 +1.26(+1.42%)
Aug 23, 2011 86.76 88.84 86.42 88.76 15,526,331 +2.45(+2.83%)
Aug 22, 2011 87.82 87.91 86.09 86.32 14,170,573 +0.31(+0.36%)
Aug 19, 2011 86.31 88.17 85.89 86.01 19,168,326 -1.72(-1.96%)
Aug 18, 2011 88.95 89.03 86.88 87.73 22,736,434 -3.34(-3.67%)
Aug 17, 2011 91.42 92.02 90.37 91.07 11,731,440 +0.14(+0.16%)
Aug 16, 2011 90.81 91.59 90.04 90.92 13,601,973 -0.58(-0.64%)
Aug 15, 2011 90.68 91.56 90.41 91.51 17,022,716 +1.60(+1.78%)
Aug 12, 2011 89.66 90.45 88.93 89.90 17,689,678 +1.24(+1.39%)
Aug 11, 2011 86.24 89.92 85.94 88.67 21,820,570 +3.25(+3.81%)
Aug 10, 2011 87.85 88.21 85.18 85.42 34,711,472 -4.14(-4.63%)
Aug 09, 2011 90.33 89.57 84.44 89.56 40,234,888 +3.43(+3.98%)
Aug 08, 2011 88.68 90.09 86.09 86.13 38,089,456 -4.93(-5.41%)
Aug 05, 2011 91.76 92.10 88.68 91.06 38,209,268 +0.43(+0.47%)
Aug 04, 2011 93.51 93.71 90.51 90.63 24,280,758 -4.06(-4.28%)
Aug 03, 2011 94.53 94.76 93.12 94.69 20,801,096 +0.27(+0.29%)
Aug 02, 2011 95.90 96.44 94.38 94.41 12,078,107 -2.11(-2.19%)
Aug 01, 2011 97.83 98.00 95.46 96.53 14,577,555 -0.02(-0.02%)
Jul 29, 2011 96.50 97.42 96.15 96.54 20,101,198 -0.92(-0.94%)
Jul 28, 2011 97.89 98.56 97.29 97.46 9,351,240 -0.45(-0.46%)
Jul 27, 2011 99.13 99.14 97.79 97.91 9,479,538 -1.59(-1.59%)
Jul 26, 2011 99.91 100.05 99.36 99.49 9,005,150 -0.74(-0.74%)
Jul 25, 2011 99.90 100.69 99.73 100.23 6,567,968 -0.67(-0.66%)
Jul 22, 2011 101.02 101.04 100.69 100.90 7,337,858 -0.34(-0.34%)
Jul 21, 2011 100.45 101.46 100.21 101.25 8,761,043 +1.25(+1.25%)
Jul 20, 2011 100.24 100.29 99.83 99.99 4,104,863 -0.14(-0.14%)
Jul 19, 2011 99.15 100.28 99.09 100.13 7,335,770 +1.60(+1.63%)
Jul 18, 2011 98.75 98.85 97.81 98.53 7,715,943 -0.75(-0.75%)
Jul 15, 2011 99.40 99.44 98.66 99.28 9,853,703 +0.28(+0.28%)
Jul 14, 2011 99.54 100.16 98.81 99.00 8,176,706 -0.47(-0.47%)
Jul 13, 2011 99.60 100.38 99.22 99.47 9,200,684 +0.37(+0.38%)
Jul 12, 2011 99.52 100.06 99.08 99.09 15,685,060 -0.49(-0.50%)
Jul 11, 2011 99.76 100.00 99.26 99.59 8,696,313 -1.15(-1.14%)
Jul 08, 2011 100.45 100.76 100.03 100.73 7,512,073 -0.57(-0.56%)
Jul 07, 2011 101.09 101.52 100.90 101.30 5,521,383 +0.81(+0.80%)
Jul 06, 2011 99.93 100.63 99.81 100.50 12,288,832 +0.48(+0.48%)
Jul 05, 2011 100.06 100.27 99.75 100.02 6,677,739 -0.07(-0.07%)
Jul 01, 2011 98.86 100.20 98.67 100.09 10,906,642 +1.40(+1.41%)
Jun 30, 2011 97.95 98.85 97.84 98.69 5,965,268 +1.10(+1.13%)
Jun 29, 2011 97.24 97.72 96.83 97.59 7,167,154 +0.67(+0.69%)
Jun 28, 2011 96.14 96.96 96.03 96.93 5,125,878 +1.12(+1.17%)
Jun 27, 2011 95.06 96.22 94.91 95.80 5,633,226 +0.80(+0.84%)
Jun 24, 2011 95.83 95.89 94.84 95.00 8,336,827 -0.89(-0.93%)
Jun 23, 2011 95.34 95.91 94.44 95.90 11,334,020 -0.39(-0.41%)
Jun 22, 2011 96.56 97.08 96.27 96.29 5,916,411 -0.62(-0.64%)
Jun 21, 2011 96.42 97.16 96.23 96.91 5,952,561 +0.84(+0.87%)
Jun 20, 2011 95.93 96.18 95.84 96.07 7,126,252 +0.64(+0.67%)
Jun 17, 2011 95.83 96.02 95.19 95.44 9,721,543 +0.17(+0.18%)
Jun 16, 2011 94.72 95.52 94.60 95.27 9,364,007 +0.52(+0.55%)
Jun 15, 2011 95.36 95.69 94.49 94.75 26,296,484 -1.45(-1.51%)
Jun 14, 2011 95.84 96.55 95.81 96.20 6,088,948 +0.99(+1.04%)
Jun 13, 2011 95.43 95.67 94.92 95.21 6,728,991 +0.07(+0.08%)
Jun 10, 2011 96.16 96.23 95.01 95.14 9,271,491 -1.39(-1.44%)
Jun 09, 2011 96.11 96.98 95.98 96.53 5,049,370 +0.65(+0.68%)
Jun 08, 2011 95.97 96.30 95.71 95.88 8,600,319 -0.15(-0.16%)
Jun 07, 2011 96.66 96.92 96.02 96.03 4,799,388 -0.19(-0.20%)
Jun 06, 2011 96.52 96.71 96.05 96.22 5,870,424 -0.47(-0.49%)
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.