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 (%)
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%)
Dec 01, 2011 95.65 96.08 95.37 95.75 6,822,312 -0.05(-0.05%)
Nov 30, 2011 94.38 95.95 94.38 95.79 14,501,642 +3.69(+4.01%)
Nov 29, 2011 91.91 92.60 91.75 92.10 6,671,689 +0.37(+0.40%)
Nov 28, 2011 91.48 92.04 91.11 91.74 8,363,436 +2.36(+2.64%)
Nov 25, 2011 89.49 90.43 89.38 89.38 4,431,624 -0.15(-0.17%)
Nov 23, 2011 90.66 90.77 89.53 89.53 10,029,993 -1.92(-2.10%)
Nov 22, 2011 91.64 92.08 90.96 91.45 10,535,017 -0.33(-0.36%)
Nov 21, 2011 92.54 92.71 91.08 91.78 23,618,170 -2.05(-2.18%)
Nov 18, 2011 94.02 94.29 93.48 93.83 10,423,235 -0.08(-0.08%)
Nov 17, 2011 94.89 95.25 93.08 93.91 13,781,685 -1.01(-1.07%)
Nov 16, 2011 95.54 96.55 94.77 94.93 8,954,034 -1.41(-1.46%)
Nov 15, 2011 95.95 96.90 95.59 96.34 8,114,760 +0.13(+0.13%)
Nov 14, 2011 96.70 96.89 95.79 96.21 9,258,418 -0.65(-0.67%)
Nov 11, 2011 95.83 97.01 95.82 96.86 9,110,317 +2.10(+2.22%)
Nov 10, 2011 94.81 95.28 93.95 94.76 12,496,978 +0.96(+1.02%)
Nov 09, 2011 95.11 95.38 93.44 93.80 15,172,492 -3.11(-3.21%)
Nov 08, 2011 96.45 97.04 95.56 96.91 9,263,460 +0.91(+0.95%)
Nov 07, 2011 95.26 96.04 94.49 96.00 10,908,634 +0.68(+0.71%)
Nov 04, 2011 95.16 95.39 94.24 95.32 8,811,508 -0.47(-0.49%)
Nov 03, 2011 95.03 95.97 94.18 95.79 15,065,407 +1.64(+1.74%)
Nov 02, 2011 93.89 94.46 93.39 94.15 9,541,085 +1.39(+1.50%)
Nov 01, 2011 93.17 93.78 92.48 92.76 18,971,372 -2.36(-2.48%)
Oct 31, 2011 96.24 96.38 95.06 95.12 16,781,344 -2.15(-2.21%)
Oct 28, 2011 96.90 97.43 96.73 97.27 8,367,872 +0.08(+0.08%)
Oct 27, 2011 96.50 97.70 96.00 97.19 16,127,277 +2.81(+2.98%)
Oct 26, 2011 94.35 94.57 93.00 94.38 12,467,528 +1.29(+1.39%)
Oct 25, 2011 94.22 94.34 92.91 93.08 11,799,266 -1.67(-1.76%)
Oct 24, 2011 94.18 94.97 94.06 94.75 10,545,853 +0.82(+0.87%)
Oct 21, 2011 92.81 93.95 92.80 93.93 16,333,454 +2.01(+2.19%)
Oct 20, 2011 91.71 92.27 90.73 91.92 9,967,656 +0.30(+0.33%)
Oct 19, 2011 92.03 92.65 91.32 91.62 19,179,298 -0.45(-0.48%)
Oct 18, 2011 90.49 92.79 89.93 92.06 14,651,723 +1.28(+1.41%)
Oct 17, 2011 92.33 92.36 90.57 90.78 10,534,423 -1.94(-2.10%)
Oct 14, 2011 92.31 92.73 91.78 92.73 6,595,794 +1.34(+1.47%)
Oct 13, 2011 91.28 91.67 90.57 91.39 6,892,953 -0.26(-0.29%)
Oct 12, 2011 91.47 92.55 91.19 91.65 9,856,380 +0.78(+0.86%)
Oct 11, 2011 90.56 91.14 90.49 90.87 9,830,507 -0.16(-0.18%)
Oct 10, 2011 89.74 91.05 89.74 91.03 9,002,434 +2.54(+2.87%)
Oct 07, 2011 89.16 89.43 87.98 88.49 12,574,617 -0.06(-0.06%)
Oct 06, 2011 87.58 88.64 87.54 88.54 10,707,726 +1.44(+1.66%)
Oct 05, 2011 85.96 87.20 85.49 87.10 12,505,325 +1.24(+1.45%)
Oct 04, 2011 83.75 86.15 82.76 85.86 22,679,364 +1.08(+1.28%)
Oct 03, 2011 86.46 87.36 84.72 84.77 16,961,824 -2.05(-2.36%)
Sep 30, 2011 87.52 88.60 86.77 86.82 12,981,151 -1.95(-2.20%)
Sep 29, 2011 89.16 89.66 87.22 88.77 16,576,540 +1.24(+1.41%)
Sep 28, 2011 89.35 90.03 87.47 87.54 14,127,803 -1.50(-1.68%)
Sep 27, 2011 89.59 90.42 88.54 89.04 17,006,094 +1.17(+1.33%)
Sep 26, 2011 86.40 87.94 85.66 87.86 14,398,514 +2.22(+2.60%)
Sep 23, 2011 84.83 85.97 84.59 85.64 15,128,309 +0.30(+0.35%)
Sep 22, 2011 86.04 86.40 84.26 85.34 24,771,924 -3.09(-3.50%)
Sep 21, 2011 90.80 91.04 88.37 88.43 18,735,278 -2.34(-2.57%)
Sep 20, 2011 91.07 91.86 90.45 90.76 10,125,638 +0.13(+0.14%)
Sep 19, 2011 90.14 91.04 89.50 90.64 12,190,098 -0.91(-0.99%)
Sep 16, 2011 91.35 91.76 90.71 91.55 15,472,960 +0.48(+0.53%)
Sep 15, 2011 90.41 91.12 89.93 91.07 12,102,483 +1.48(+1.65%)
Sep 14, 2011 88.86 90.72 87.57 89.58 18,360,208 +1.18(+1.33%)
Sep 13, 2011 88.21 88.76 87.53 88.41 13,569,555 +0.33(+0.37%)
Sep 12, 2011 86.37 88.11 86.20 88.08 12,623,249 +0.55(+0.63%)
Sep 09, 2011 88.98 89.03 87.05 87.53 14,903,073 -2.43(-2.70%)
Sep 08, 2011 90.37 91.40 89.85 89.96 9,752,266 -0.85(-0.94%)
Sep 07, 2011 89.86 90.88 89.58 90.81 9,122,640 +2.18(+2.45%)
Sep 06, 2011 87.19 88.84 87.02 88.64 13,652,008 -0.85(-0.95%)
Sep 02, 2011 89.86 90.29 89.23 89.49 11,829,002 -2.06(-2.25%)
Sep 01, 2011 92.53 93.23 91.43 91.55 9,648,748 -0.86(-0.93%)
Aug 31, 2011 92.58 93.23 91.75 92.41 10,527,022 +0.48(+0.52%)
Aug 30, 2011 91.52 92.58 90.97 91.94 13,149,276 +0.17(+0.18%)
Aug 29, 2011 90.84 91.82 90.80 91.77 8,911,686 +1.94(+2.17%)
Aug 26, 2011 88.25 90.12 86.95 89.82 16,487,605 +1.15(+1.29%)
Aug 25, 2011 90.37 90.69 88.32 88.68 13,038,125 -1.35(-1.50%)
Aug 24, 2011 88.67 90.12 88.40 90.02 11,594,027 +1.26(+1.42%)
Aug 23, 2011 86.76 88.84 86.42 88.76 15,526,316 +2.45(+2.83%)
Aug 22, 2011 87.82 87.91 86.09 86.32 14,170,560 +0.31(+0.36%)
Aug 19, 2011 86.31 88.17 85.89 86.01 19,168,308 -1.72(-1.96%)
Aug 18, 2011 88.95 89.03 86.88 87.73 22,736,412 -3.34(-3.67%)
Aug 17, 2011 91.42 92.02 90.37 91.07 11,731,429 +0.14(+0.16%)
Aug 16, 2011 90.81 91.59 90.04 90.92 13,601,960 -0.58(-0.64%)
Aug 15, 2011 90.68 91.56 90.41 91.51 17,022,700 +1.60(+1.78%)
Aug 12, 2011 89.66 90.45 88.93 89.90 17,689,662 +1.24(+1.39%)
Aug 11, 2011 86.24 89.92 85.94 88.67 21,820,550 +3.25(+3.81%)
Aug 10, 2011 87.85 88.21 85.18 85.42 34,711,440 -4.14(-4.63%)
Aug 09, 2011 90.33 89.57 84.44 89.56 40,234,848 +3.43(+3.98%)
Aug 08, 2011 88.68 90.09 86.09 86.13 38,089,420 -4.93(-5.41%)
Aug 05, 2011 91.76 92.10 88.68 91.06 38,209,228 +0.43(+0.47%)
Aug 04, 2011 93.51 93.71 90.51 90.63 24,280,734 -4.06(-4.28%)
Aug 03, 2011 94.53 94.76 93.12 94.69 20,801,076 +0.27(+0.29%)
Aug 02, 2011 95.90 96.44 94.38 94.42 12,078,095 -2.11(-2.19%)
Aug 01, 2011 97.83 98.00 95.46 96.53 14,577,541 -0.02(-0.02%)
Jul 29, 2011 96.50 97.42 96.15 96.54 20,101,178 -0.92(-0.94%)
Jul 28, 2011 97.89 98.56 97.29 97.46 9,351,231 -0.45(-0.46%)
Jul 27, 2011 99.13 99.14 97.79 97.91 9,479,529 -1.59(-1.59%)
Jul 26, 2011 99.91 100.05 99.36 99.49 9,005,142 -0.74(-0.74%)
Jul 25, 2011 99.90 100.69 99.73 100.23 6,567,961 -0.67(-0.66%)
Jul 22, 2011 101.02 101.04 100.69 100.90 7,337,850 -0.34(-0.34%)
Jul 21, 2011 100.45 101.46 100.21 101.25 8,761,035 +1.25(+1.25%)
Jul 20, 2011 100.24 100.29 99.83 99.99 4,104,859 -0.14(-0.14%)
Jul 19, 2011 99.15 100.28 99.09 100.13 7,335,763 +1.60(+1.63%)
Jul 18, 2011 98.75 98.85 97.81 98.53 7,715,935 -0.75(-0.75%)
Jul 15, 2011 99.40 99.44 98.66 99.28 9,853,694 +0.28(+0.28%)
Jul 14, 2011 99.54 100.16 98.81 99.00 8,176,698 -0.47(-0.47%)
Jul 13, 2011 99.60 100.38 99.22 99.47 9,200,675 +0.37(+0.38%)
Jul 12, 2011 99.52 100.06 99.08 99.09 15,685,045 -0.49(-0.50%)
Jul 11, 2011 99.76 100.00 99.26 99.59 8,696,305 -1.15(-1.14%)
Jul 08, 2011 100.45 100.76 100.03 100.73 7,512,066 -0.57(-0.56%)
Jul 07, 2011 101.09 101.52 100.90 101.30 5,521,378 +0.81(+0.80%)
Jul 06, 2011 99.93 100.63 99.81 100.50 12,288,820 +0.48(+0.48%)
Jul 05, 2011 100.06 100.27 99.75 100.02 6,677,733 -0.07(-0.07%)
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.