Skip to main content

Dow Industrials SPDR (NY: DIA )

418.23 +0.97 (+0.23%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 117.31 117.50 116.66 117.43 10,167,940 +0.13(+0.11%)
Apr 29, 2013 116.78 117.53 116.55 117.30 7,730,832 +0.78(+0.67%)
Apr 26, 2013 116.26 116.74 116.24 116.52 4,087,312 +0.09(+0.08%)
Apr 25, 2013 116.33 116.95 116.11 116.43 5,244,251 +0.25(+0.21%)
Apr 24, 2013 116.64 116.79 116.14 116.18 6,256,916 -0.28(-0.24%)
Apr 23, 2013 115.93 116.54 115.15 116.46 13,153,813 +1.17(+1.02%)
Apr 22, 2013 115.33 115.48 114.43 115.29 14,762,703 +0.14(+0.12%)
Apr 19, 2013 114.80 115.20 114.53 115.14 7,599,703 -0.03(-0.03%)
Apr 18, 2013 115.91 115.92 114.85 115.17 10,432,149 -0.61(-0.53%)
Apr 17, 2013 116.26 116.30 115.33 115.79 13,559,386 -1.12(-0.96%)
Apr 16, 2013 116.60 116.93 116.12 116.91 8,790,248 +1.23(+1.06%)
Apr 15, 2013 117.33 117.36 115.60 115.67 17,870,580 -2.07(-1.76%)
Apr 12, 2013 117.41 117.78 117.16 117.75 10,980,737 +0.02(+0.01%)
Apr 11, 2013 117.27 117.94 117.12 117.73 8,792,733 +0.49(+0.42%)
Apr 10, 2013 116.60 117.46 116.59 117.24 10,016,582 +1.01(+0.87%)
Apr 09, 2013 115.89 116.58 115.63 116.23 6,923,055 +0.44(+0.38%)
Apr 08, 2013 115.01 115.79 114.84 115.79 4,871,730 +0.51(+0.44%)
Apr 05, 2013 114.38 115.44 114.28 115.28 9,211,086 -0.36(-0.31%)
Apr 04, 2013 115.32 115.81 115.10 115.64 9,478,936 +0.50(+0.43%)
Apr 03, 2013 116.02 116.20 114.99 115.14 9,656,941 -0.90(-0.77%)
Apr 02, 2013 115.72 116.22 115.65 116.04 7,149,906 +0.73(+0.63%)
Apr 01, 2013 115.27 115.61 115.01 115.31 10,869,865 +0.02(+0.02%)
Mar 28, 2013 115.04 115.45 114.91 115.29 5,478,272 +0.28(+0.25%)
Mar 27, 2013 114.52 115.10 114.29 115.00 5,204,703 -0.25(-0.22%)
Mar 26, 2013 114.77 115.26 114.74 115.25 6,148,261 +0.85(+0.74%)
Mar 25, 2013 115.10 115.29 113.92 114.41 12,104,847 -0.55(-0.48%)
Mar 22, 2013 114.48 114.98 114.46 114.95 6,338,571 +0.80(+0.70%)
Mar 21, 2013 114.33 114.71 113.83 114.15 7,658,878 -0.73(-0.64%)
Mar 20, 2013 114.92 115.15 114.71 114.88 7,468,144 +0.41(+0.35%)
Mar 19, 2013 114.64 114.90 113.83 114.48 11,720,837 +0.10(+0.09%)
Mar 18, 2013 114.12 114.94 114.00 114.37 6,946,879 -0.52(-0.45%)
Mar 15, 2013 114.89 114.94 114.55 114.89 13,659,813 -0.40(-0.35%)
Mar 14, 2013 114.88 115.31 114.84 115.29 6,758,933 +0.69(+0.60%)
Mar 13, 2013 114.59 114.80 114.31 114.60 5,444,702 +0.05(+0.04%)
Mar 12, 2013 114.47 114.80 114.26 114.56 6,512,199 +0.03(+0.03%)
Mar 11, 2013 114.03 114.53 113.93 114.53 5,512,210 +0.48(+0.42%)
Mar 08, 2013 114.20 114.25 113.61 114.05 7,161,051 +0.49(+0.43%)
Mar 07, 2013 113.43 113.75 113.37 113.56 4,650,118 +0.24(+0.21%)
Mar 06, 2013 113.38 113.50 113.04 113.32 5,647,757 +0.40(+0.35%)
Mar 05, 2013 112.41 113.19 112.41 112.92 10,036,457 +1.01(+0.90%)
Mar 04, 2013 111.35 111.94 111.14 111.92 4,562,475 +0.26(+0.23%)
Mar 01, 2013 110.98 111.78 110.41 111.65 8,201,961 +0.37(+0.33%)
Feb 28, 2013 111.51 112.11 111.21 111.29 14,357,115 -0.25(-0.23%)
Feb 27, 2013 110.07 111.76 109.99 111.54 9,334,407 +1.44(+1.31%)
Feb 26, 2013 109.76 110.24 109.46 110.10 11,642,167 -0.82(-0.74%)
Feb 22, 2013 110.46 110.93 110.16 110.92 5,242,390 +1.03(+0.94%)
Feb 21, 2013 110.00 110.18 109.53 109.88 9,473,713 -0.29(-0.27%)
Feb 20, 2013 111.07 111.29 110.18 110.18 7,530,645 -0.86(-0.78%)
Feb 19, 2013 110.72 111.19 110.69 111.04 4,970,201 +0.41(+0.37%)
Feb 15, 2013 110.68 110.84 110.07 110.63 7,707,243 -0.33(-0.29%)
Feb 14, 2013 110.57 111.03 110.48 110.95 3,843,021 -0.01(-0.01%)
Feb 13, 2013 111.25 111.35 110.67 110.96 4,270,243 -0.14(-0.13%)
Feb 12, 2013 110.74 111.23 110.68 111.11 4,409,934 +0.42(+0.38%)
Feb 11, 2013 110.76 110.81 110.44 110.69 3,205,193 -0.17(-0.15%)
Feb 08, 2013 110.57 111.09 110.57 110.85 4,504,823 +0.35(+0.32%)
Feb 07, 2013 110.74 110.78 109.73 110.50 8,366,665 -0.23(-0.21%)
Feb 06, 2013 110.18 110.83 110.18 110.73 3,925,108 +0.80(+0.73%)
Feb 04, 2013 110.12 110.26 109.77 109.93 8,223,917 -0.93(-0.84%)
Feb 01, 2013 110.50 110.98 110.30 110.86 6,601,785 +1.05(+0.96%)
Jan 31, 2013 110.08 111.24 109.73 109.81 4,960,412 -0.28(-0.25%)
Jan 30, 2013 110.45 110.57 110.01 110.08 6,928,082 -0.37(-0.34%)
Jan 29, 2013 109.83 110.57 109.83 110.45 4,975,177 +0.46(+0.42%)
Jan 28, 2013 110.15 110.18 109.72 110.00 3,992,954 +0.02(+0.02%)
Jan 25, 2013 109.79 109.98 109.51 109.97 5,626,961 +0.48(+0.43%)
Jan 24, 2013 109.15 109.87 109.14 109.50 7,925,996 +0.44(+0.41%)
Jan 23, 2013 108.84 109.19 108.80 109.05 8,061,648 +0.57(+0.53%)
Jan 22, 2013 108.00 108.50 107.83 108.48 5,728,783 +0.52(+0.48%)
Jan 18, 2013 107.74 108.02 107.43 107.96 6,205,215 +0.21(+0.19%)
Jan 17, 2013 107.39 108.04 107.28 107.76 7,850,964 +0.75(+0.70%)
Jan 16, 2013 106.80 107.14 106.73 107.01 4,030,750 -0.15(-0.14%)
Jan 15, 2013 106.54 107.31 106.50 107.16 3,737,477 +0.15(+0.14%)
Jan 14, 2013 106.83 107.10 106.62 107.01 5,417,613 +0.14(+0.13%)
Jan 11, 2013 106.67 106.94 106.47 106.88 5,681,744 +0.14(+0.13%)
Jan 10, 2013 106.47 106.77 106.01 106.73 7,568,661 +0.66(+0.62%)
Jan 09, 2013 105.83 106.29 105.83 106.08 4,913,736 +0.51(+0.49%)
Jan 08, 2013 105.77 105.91 105.31 105.56 5,382,979 -0.36(-0.34%)
Jan 07, 2013 106.06 106.09 105.64 105.92 7,713,877 -0.44(-0.41%)
Jan 04, 2013 106.07 106.47 105.90 106.35 5,999,745 +0.34(+0.32%)
Jan 03, 2013 106.02 106.35 105.76 106.01 10,922,490 -0.11(-0.11%)
Jan 02, 2013 105.77 106.19 103.59 106.12 12,146,611 +2.53(+2.44%)
Dec 31, 2012 102.07 103.76 101.98 103.59 14,871,804 +1.20(+1.17%)
Dec 28, 2012 102.99 103.49 102.32 102.39 10,806,230 -1.21(-1.17%)
Dec 27, 2012 103.88 104.04 102.61 103.61 10,472,292 -0.17(-0.16%)
Dec 26, 2012 104.16 104.31 103.51 103.78 5,020,410 -0.13(-0.12%)
Dec 24, 2012 104.16 104.26 103.90 103.90 2,517,825 -0.65(-0.62%)
Dec 21, 2012 103.97 104.73 103.79 104.55 14,490,975 -1.11(-1.05%)
Dec 20, 2012 105.17 105.73 104.93 105.66 6,972,285 +0.45(+0.43%)
Dec 19, 2012 106.04 106.07 105.19 105.21 6,942,209 -0.74(-0.70%)
Dec 18, 2012 105.26 106.09 105.02 105.95 8,141,775 +0.88(+0.84%)
Dec 17, 2012 104.44 105.13 104.43 105.07 5,713,976 +0.78(+0.75%)
Dec 14, 2012 104.48 104.72 104.13 104.29 3,925,690 -0.29(-0.27%)
Dec 13, 2012 105.14 105.29 104.36 104.58 4,845,750 -0.55(-0.52%)
Dec 12, 2012 105.50 105.78 104.98 105.12 12,040,156 +0.01(+0.01%)
Dec 11, 2012 104.89 105.61 104.86 105.12 5,058,267 +0.60(+0.58%)
Dec 10, 2012 104.39 104.72 104.38 104.51 4,294,331 +0.14(+0.14%)
Dec 07, 2012 104.16 104.41 103.78 104.37 5,033,537 +0.65(+0.63%)
Dec 06, 2012 103.40 103.77 103.20 103.72 5,205,160 +0.40(+0.38%)
Dec 05, 2012 102.90 103.78 102.47 103.32 10,962,731 +0.67(+0.66%)
Dec 04, 2012 102.82 103.24 102.58 102.65 7,260,984 -0.56(-0.55%)
Nov 30, 2012 103.33 103.50 102.96 103.21 6,276,821 -0.03(-0.03%)
Nov 29, 2012 103.31 103.56 102.74 103.24 7,705,143 +0.40(+0.39%)
Nov 28, 2012 101.68 102.93 101.13 102.85 9,323,920 +0.76(+0.75%)
Nov 27, 2012 102.48 102.86 101.95 102.08 6,188,875 -0.67(-0.65%)
Nov 26, 2012 102.44 102.75 102.17 102.75 5,824,689 -0.29(-0.28%)
Nov 23, 2012 102.08 103.06 102.07 103.05 4,217,336 +1.38(+1.36%)
Nov 21, 2012 101.27 101.72 101.18 101.67 5,788,660 +0.35(+0.34%)
Nov 20, 2012 101.00 101.44 100.56 101.32 8,850,963 +0.06(+0.06%)
Nov 19, 2012 100.46 101.29 100.36 101.25 12,039,754 +1.61(+1.62%)
Nov 16, 2012 99.36 99.78 98.71 99.64 11,786,245 +0.07(+0.07%)
Nov 15, 2012 99.62 100.00 99.17 99.57 9,655,081 -0.20(-0.20%)
Nov 14, 2012 101.40 101.58 99.53 99.77 11,947,826 -1.40(-1.39%)
Nov 13, 2012 101.08 102.28 101.01 101.17 6,817,584 -0.41(-0.40%)
Nov 12, 2012 101.70 101.97 101.31 101.58 4,737,236 +0.09(+0.09%)
Nov 09, 2012 101.04 102.17 100.97 101.48 8,283,536 -0.05(-0.05%)
Nov 08, 2012 102.48 102.88 101.54 101.54 10,622,807 -1.00(-0.98%)
Nov 07, 2012 103.97 103.97 102.06 102.54 23,504,432 -2.22(-2.12%)
Nov 06, 2012 104.10 105.22 103.82 104.76 5,556,714 +0.94(+0.90%)
Nov 05, 2012 103.50 104.03 103.22 103.82 3,416,842 +0.16(+0.15%)
Nov 02, 2012 105.16 105.20 103.51 103.66 6,481,644 -1.04(-0.99%)
Nov 01, 2012 103.94 105.06 103.90 104.70 4,799,171 +1.09(+1.06%)
Oct 31, 2012 104.20 104.39 103.31 103.61 4,965,841 -0.15(-0.14%)
Oct 26, 2012 103.67 103.76 103.76 103.76 5,272,219 +0.01(+0.01%)
Oct 25, 2012 104.08 104.20 103.20 103.75 7,957,636 +0.22(+0.21%)
Oct 24, 2012 103.93 104.12 103.40 103.53 7,685,712 -0.19(-0.18%)
Oct 23, 2012 104.40 104.43 103.55 103.72 11,296,590 -1.88(-1.78%)
Oct 19, 2012 106.94 106.94 105.36 105.60 13,156,774 -1.79(-1.66%)
Oct 18, 2012 107.31 107.71 107.10 107.39 7,946,910 -0.05(-0.05%)
Oct 17, 2012 107.06 107.46 106.98 107.44 4,809,335 +0.10(+0.10%)
Oct 16, 2012 106.82 107.39 106.76 107.34 6,875,276 +1.02(+0.95%)
Oct 15, 2012 105.78 106.46 105.56 106.32 3,330,491 +0.71(+0.67%)
Oct 12, 2012 105.72 106.17 105.31 105.62 4,123,403 +0.00(+0.00%)
Oct 11, 2012 106.23 106.39 105.58 105.62 4,625,916 -0.12(-0.11%)
Oct 10, 2012 106.62 106.66 105.57 105.73 12,780,238 -1.04(-0.97%)
Oct 09, 2012 107.43 107.69 106.74 106.77 7,606,771 -0.84(-0.78%)
Oct 08, 2012 107.42 107.78 107.35 107.61 3,031,426 -0.25(-0.23%)
Oct 05, 2012 107.96 108.24 107.48 107.86 5,748,199 +0.35(+0.32%)
Oct 04, 2012 107.22 107.66 107.06 107.51 4,931,525 +0.67(+0.62%)
Oct 03, 2012 106.90 107.19 106.39 106.84 4,180,769 +0.16(+0.15%)
Oct 02, 2012 107.19 107.40 106.26 106.69 7,902,181 -0.24(-0.22%)
Oct 01, 2012 106.80 107.65 106.73 106.92 6,120,244 +0.58(+0.54%)
Sep 28, 2012 106.24 106.69 105.80 106.35 5,754,795 -0.44(-0.41%)
Sep 27, 2012 106.66 107.05 106.19 106.78 6,271,333 +0.55(+0.52%)
Sep 26, 2012 106.60 106.71 106.10 106.23 6,866,201 -0.35(-0.33%)
Sep 25, 2012 107.52 107.81 106.53 106.58 7,931,769 -0.78(-0.72%)
Sep 24, 2012 107.04 107.68 107.00 107.35 3,412,055 -0.12(-0.11%)
Sep 21, 2012 108.06 108.08 107.42 107.47 6,704,201 -0.38(-0.35%)
Sep 20, 2012 107.26 107.88 107.10 107.85 8,757,734 +0.17(+0.16%)
Sep 19, 2012 107.77 108.08 107.54 107.68 3,883,294 +0.09(+0.09%)
Sep 18, 2012 107.22 107.73 107.22 107.58 4,254,706 +0.06(+0.06%)
Sep 17, 2012 107.55 107.80 107.29 107.52 3,285,413 -0.26(-0.24%)
Sep 14, 2012 107.59 108.27 107.42 107.78 6,546,247 +0.37(+0.35%)
Sep 13, 2012 105.73 107.66 105.68 107.41 8,793,268 +1.60(+1.52%)
Sep 12, 2012 105.88 106.03 105.58 105.81 2,462,798 +0.22(+0.21%)
Sep 11, 2012 105.19 105.87 105.19 105.58 3,560,098 +0.48(+0.46%)
Sep 10, 2012 105.33 105.64 105.05 105.10 2,895,089 -0.37(-0.35%)
Sep 07, 2012 105.42 105.58 105.17 105.47 6,085,998 +0.09(+0.09%)
Sep 06, 2012 104.05 105.38 104.05 105.37 7,007,469 +1.94(+1.88%)
Sep 05, 2012 103.43 103.79 103.16 103.43 3,565,663 +0.11(+0.11%)
Sep 04, 2012 103.72 103.77 102.84 103.31 5,176,687 -0.52(-0.50%)
Aug 31, 2012 103.64 104.24 103.16 103.83 6,866,821 +0.76(+0.74%)
Aug 30, 2012 103.43 103.44 102.86 103.07 5,194,142 -0.79(-0.76%)
Aug 29, 2012 103.82 104.14 103.63 103.86 3,025,493 -0.11(-0.11%)
Aug 27, 2012 104.26 104.38 103.89 103.97 2,276,999 -0.25(-0.24%)
Aug 24, 2012 103.30 104.37 103.18 104.23 5,297,543 +0.79(+0.77%)
Aug 23, 2012 104.13 104.16 103.29 103.43 5,242,743 -0.87(-0.83%)
Aug 22, 2012 104.38 104.56 103.88 104.30 5,667,432 -0.24(-0.23%)
Aug 21, 2012 105.17 105.53 104.38 104.54 5,160,990 -0.48(-0.46%)
Aug 20, 2012 104.87 105.09 104.71 105.02 2,857,129 -0.03(-0.03%)
Aug 17, 2012 105.11 105.13 104.84 105.05 4,732,098 -0.12(-0.11%)
Aug 16, 2012 104.54 105.31 104.32 105.17 6,731,599 +0.67(+0.65%)
Aug 15, 2012 104.33 104.71 104.28 104.50 3,572,447 +0.05(+0.04%)
Aug 14, 2012 104.76 104.85 104.18 104.45 4,312,800 +0.03(+0.03%)
Aug 13, 2012 104.51 104.64 103.94 104.42 5,024,848 -0.25(-0.24%)
Aug 10, 2012 104.05 104.68 103.76 104.66 5,560,449 +0.29(+0.27%)
Aug 09, 2012 104.32 104.62 104.01 104.38 4,229,023 +0.02(+0.02%)
Aug 08, 2012 103.88 104.59 103.84 104.36 3,786,402 +0.13(+0.13%)
Aug 07, 2012 104.18 104.63 104.16 104.23 4,517,819 +0.38(+0.37%)
Aug 06, 2012 103.88 104.41 103.83 103.85 5,764,010 +0.13(+0.13%)
Aug 03, 2012 103.18 103.98 103.04 103.71 9,793,129 +1.74(+1.70%)
Aug 02, 2012 102.07 102.57 101.16 101.97 13,758,729 -0.72(-0.70%)
Aug 01, 2012 103.51 103.53 102.48 102.70 7,273,140 -0.19(-0.19%)
Jul 31, 2012 103.33 103.55 102.89 102.89 6,029,841 -0.56(-0.54%)
Jul 30, 2012 103.38 103.92 103.23 103.45 5,339,272 -0.11(-0.11%)
Jul 27, 2012 102.36 103.84 102.32 103.56 9,408,729 +1.56(+1.52%)
Jul 26, 2012 101.68 102.36 101.49 102.01 10,177,126 +1.64(+1.64%)
Jul 25, 2012 100.44 100.78 99.96 100.36 4,881,035 +0.52(+0.52%)
Jul 24, 2012 100.70 100.76 99.12 99.85 8,921,074 -0.83(-0.83%)
Jul 23, 2012 99.98 100.89 99.59 100.68 5,856,823 -0.90(-0.88%)
Jul 20, 2012 101.82 102.07 101.39 101.58 9,373,628 -1.02(-0.99%)
Jul 19, 2012 102.55 102.90 102.19 102.59 4,846,608 +0.28(+0.28%)
Jul 18, 2012 101.14 102.46 101.09 102.31 3,906,638 +0.91(+0.89%)
Jul 17, 2012 101.17 101.67 100.19 101.40 4,193,487 +0.56(+0.55%)
Jul 16, 2012 100.95 101.16 100.55 100.85 2,510,292 -0.40(-0.39%)
Jul 13, 2012 99.90 101.32 99.85 101.25 4,968,892 +1.63(+1.63%)
Jul 12, 2012 99.33 100.09 98.98 99.62 5,561,854 -0.27(-0.27%)
Jul 11, 2012 100.30 100.35 99.32 99.89 8,621,186 -0.35(-0.35%)
Jul 10, 2012 101.51 101.66 99.89 100.24 8,484,346 -0.71(-0.70%)
Jul 09, 2012 101.09 101.15 100.52 100.94 5,677,049 -0.26(-0.26%)
Jul 06, 2012 101.38 101.39 100.65 101.20 5,472,604 -0.96(-0.94%)
Jul 05, 2012 102.04 102.67 101.78 102.17 8,364,610 -0.29(-0.29%)
Jul 03, 2012 101.84 102.52 101.74 102.46 3,425,745 +0.63(+0.61%)
Jul 02, 2012 102.04 102.16 101.30 101.83 4,836,527 -0.07(-0.07%)
Jun 29, 2012 101.35 102.00 101.10 101.90 7,366,872 +2.10(+2.11%)
Jun 28, 2012 99.18 99.85 98.57 99.80 8,142,982 -0.17(-0.17%)
Jun 27, 2012 99.48 100.14 99.42 99.97 4,685,350 +0.74(+0.74%)
Jun 26, 2012 99.19 99.57 98.57 99.23 9,518,863 +0.25(+0.26%)
Jun 25, 2012 99.21 99.24 98.62 98.98 7,465,040 -1.17(-1.16%)
Jun 22, 2012 100.06 100.34 99.78 100.14 6,678,212 +0.63(+0.63%)
Jun 21, 2012 101.67 101.82 99.44 99.52 9,709,164 -2.00(-1.97%)
Jun 20, 2012 101.64 101.94 100.84 101.51 11,612,904 -0.08(-0.08%)
Jun 19, 2012 101.33 102.11 101.16 101.59 4,877,512 +0.74(+0.73%)
Jun 18, 2012 100.59 101.18 100.47 100.86 5,758,705 -0.17(-0.16%)
Jun 15, 2012 100.57 101.13 100.47 101.02 7,901,707 +0.77(+0.77%)
Jun 14, 2012 99.26 100.70 99.13 100.25 10,289,251 +1.17(+1.19%)
Jun 13, 2012 99.44 99.91 98.75 99.08 5,907,632 -0.56(-0.56%)
Jun 12, 2012 98.69 99.69 98.40 99.63 6,206,262 +1.28(+1.30%)
Jun 11, 2012 100.26 100.35 98.25 98.36 9,115,475 -1.15(-1.16%)
Jun 08, 2012 98.47 99.51 98.26 99.51 5,589,606 +0.72(+0.73%)
Jun 07, 2012 99.30 99.51 98.58 98.79 11,100,430 +0.47(+0.48%)
Jun 06, 2012 96.78 98.36 96.75 98.32 7,736,274 +2.26(+2.35%)
Jun 05, 2012 95.71 96.25 95.61 96.06 8,325,414 +0.24(+0.25%)
Jun 04, 2012 96.06 96.21 95.35 95.82 8,028,206 -0.18(-0.19%)
Jun 01, 2012 96.89 97.12 95.92 96.00 14,894,194 -2.13(-2.17%)
May 31, 2012 98.39 98.96 97.59 98.13 9,723,647 -0.23(-0.23%)
May 30, 2012 98.79 98.86 98.17 98.36 8,665,030 -1.28(-1.28%)
May 29, 2012 99.35 99.90 99.09 99.64 8,606,598 +1.06(+1.08%)
May 25, 2012 99.11 99.25 98.35 98.58 8,477,216 -0.68(-0.69%)
May 24, 2012 99.10 99.29 98.34 99.26 8,877,732 +0.33(+0.33%)
May 23, 2012 98.33 99.01 97.43 98.94 10,830,997 -0.10(-0.10%)
May 22, 2012 99.09 99.55 98.52 99.03 11,160,979 +0.02(+0.02%)
May 21, 2012 98.13 99.02 97.93 99.02 6,787,269 +1.19(+1.22%)
May 18, 2012 98.79 98.89 97.65 97.83 13,699,616 -1.00(-1.01%)
May 17, 2012 100.13 100.16 98.81 98.82 11,325,684 -1.28(-1.28%)
May 16, 2012 100.58 101.05 100.06 100.10 7,617,128 -0.10(-0.10%)
May 15, 2012 100.61 101.22 100.02 100.20 8,461,761 -0.51(-0.50%)
May 14, 2012 100.89 101.30 100.44 100.71 7,628,236 -0.98(-0.96%)
May 11, 2012 101.39 102.47 101.33 101.69 4,630,797 -0.21(-0.20%)
May 10, 2012 102.19 102.56 101.71 101.89 6,712,363 +0.08(+0.08%)
May 09, 2012 101.55 102.44 101.05 101.82 15,030,437 -0.59(-0.57%)
May 08, 2012 102.47 102.60 101.47 102.40 10,260,717 -0.60(-0.59%)
May 07, 2012 102.74 103.33 102.70 103.01 5,092,994 -0.20(-0.19%)
May 04, 2012 104.03 104.18 103.11 103.20 7,486,929 -1.37(-1.31%)
May 03, 2012 105.05 105.18 104.32 104.57 6,356,879 -0.47(-0.45%)
May 02, 2012 104.75 105.12 104.44 105.04 4,721,852 -0.10(-0.10%)
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.