Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

DJIA SPDR ETF (NY: DIA )

338.15 USD +1.36 (+0.40%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 14, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 147.87 148.11 147.05 148.02 8,066,513 +0.16(+0.11%)
Apr 29, 2013 147.20 148.15 146.91 147.86 6,133,087 +0.98(+0.67%)
Apr 26, 2013 146.55 147.15 146.52 146.88 3,242,580 +0.12(+0.08%)
Apr 25, 2013 146.64 147.42 146.36 146.76 4,160,412 +0.31(+0.21%)
Apr 24, 2013 147.02 147.21 146.39 146.45 4,963,788 -0.35(-0.24%)
Apr 23, 2013 146.13 146.90 145.15 146.80 10,435,290 +1.48(+1.02%)
Apr 22, 2013 145.38 145.57 144.24 145.32 11,711,668 +0.18(+0.12%)
Apr 19, 2013 144.71 145.21 144.36 145.14 6,029,059 -0.04(-0.03%)
Apr 18, 2013 146.10 146.12 144.77 145.18 8,276,118 -0.77(-0.53%)
Apr 17, 2013 146.55 146.60 145.37 145.95 10,757,043 -1.41(-0.96%)
Apr 16, 2013 146.98 147.39 146.37 147.36 6,973,551 +1.55(+1.06%)
Apr 15, 2013 147.90 147.93 145.72 145.81 14,177,234 -2.61(-1.76%)
Apr 12, 2013 147.99 148.46 147.68 148.42 8,711,328 +0.02(+0.01%)
Apr 11, 2013 147.82 148.66 147.63 148.40 6,975,523 +0.62(+0.42%)
Apr 10, 2013 146.98 148.06 146.96 147.78 7,946,437 +1.27(+0.87%)
Apr 09, 2013 146.08 146.96 145.75 146.51 5,492,255 +0.56(+0.38%)
Apr 08, 2013 144.97 145.95 144.76 145.95 3,864,881 +0.64(+0.44%)
Apr 05, 2013 144.18 145.51 144.05 145.31 7,307,414 -0.46(-0.32%)
Apr 04, 2013 145.36 145.98 145.09 145.77 7,519,907 +0.63(+0.43%)
Apr 03, 2013 146.24 146.47 144.95 145.14 7,661,123 -1.13(-0.77%)
Apr 02, 2013 145.87 146.50 145.78 146.27 5,672,222 +0.92(+0.63%)
Apr 01, 2013 145.30 145.73 144.97 145.35 8,623,370 +0.03(+0.02%)
Mar 28, 2013 145.01 145.53 144.84 145.32 4,346,068 +0.36(+0.25%)
Mar 27, 2013 144.35 145.09 144.06 144.96 4,129,038 -0.32(-0.22%)
Mar 26, 2013 144.67 145.29 144.63 145.28 4,877,589 +1.07(+0.74%)
Mar 25, 2013 145.09 145.32 143.60 144.21 9,603,116 -0.69(-0.48%)
Mar 22, 2013 144.31 144.94 144.28 144.90 5,028,567 +1.01(+0.70%)
Mar 21, 2013 144.12 144.59 143.49 143.89 6,076,004 -0.92(-0.64%)
Mar 20, 2013 144.86 145.15 144.59 144.81 5,924,689 +0.51(+0.35%)
Mar 19, 2013 144.51 144.83 143.48 144.30 9,298,470 +0.13(+0.09%)
Mar 18, 2013 143.85 144.88 143.70 144.17 5,511,155 -0.65(-0.45%)
Mar 15, 2013 144.82 144.89 144.39 144.82 10,836,714 -0.51(-0.35%)
Mar 14, 2013 144.81 145.35 144.76 145.33 5,362,052 +0.87(+0.60%)
Mar 13, 2013 144.44 144.71 144.09 144.46 4,319,436 +0.06(+0.04%)
Mar 12, 2013 144.29 144.70 144.03 144.40 5,166,311 +0.04(+0.03%)
Mar 11, 2013 143.73 144.36 143.61 144.36 4,372,992 +0.60(+0.42%)
Mar 08, 2013 143.95 144.02 143.21 143.76 5,681,064 +0.62(+0.43%)
Mar 07, 2013 142.98 143.39 142.90 143.14 3,689,070 +0.30(+0.21%)
Mar 06, 2013 142.91 143.07 142.49 142.84 4,480,525 +0.50(+0.35%)
Mar 05, 2013 141.69 142.68 141.69 142.34 7,962,204 +1.27(+0.90%)
Mar 04, 2013 140.36 141.10 140.10 141.07 3,619,540 +0.33(+0.23%)
Mar 01, 2013 139.89 140.90 139.17 140.74 6,506,847 +0.46(+0.33%)
Feb 28, 2013 140.56 141.31 140.18 140.28 11,389,904 -0.32(-0.23%)
Feb 27, 2013 138.74 140.87 138.64 140.60 7,405,248 +1.82(+1.31%)
Feb 26, 2013 138.35 138.96 137.98 138.78 9,236,059 -1.03(-0.74%)
Feb 22, 2013 139.24 139.83 138.86 139.81 4,158,936 +1.30(+0.94%)
Feb 21, 2013 138.65 138.88 138.06 138.51 7,515,763 -0.37(-0.27%)
Feb 20, 2013 140.00 140.28 138.88 138.88 5,974,273 -1.09(-0.78%)
Feb 19, 2013 139.56 140.16 139.52 139.97 3,943,001 +0.52(+0.37%)
Feb 15, 2013 139.51 139.71 138.75 139.45 6,114,373 -0.41(-0.29%)
Feb 14, 2013 139.38 139.96 139.26 139.86 3,048,777 -0.01(-0.01%)
Feb 13, 2013 140.23 140.36 139.50 139.87 3,387,704 -0.18(-0.13%)
Feb 12, 2013 139.59 140.21 139.51 140.05 3,498,525 +0.53(+0.38%)
Feb 11, 2013 139.62 139.68 139.21 139.52 2,542,770 -0.21(-0.15%)
Feb 08, 2013 139.37 140.03 139.37 139.73 3,573,803 +0.44(+0.32%)
Feb 07, 2013 139.59 139.64 138.32 139.29 6,637,511 -0.29(-0.21%)
Feb 06, 2013 138.88 139.70 138.88 139.58 3,113,899 +1.01(+0.73%)
Feb 04, 2013 138.81 138.98 138.36 138.57 6,524,265 -1.17(-0.84%)
Feb 01, 2013 139.29 139.89 139.04 139.74 5,237,382 +1.33(+0.96%)
Jan 31, 2013 138.76 140.22 138.32 138.41 3,935,235 -0.35(-0.25%)
Jan 30, 2013 139.23 139.37 138.67 138.76 5,496,243 -0.47(-0.34%)
Jan 29, 2013 138.44 139.38 138.44 139.23 3,946,948 +0.58(+0.42%)
Jan 28, 2013 138.85 138.88 138.30 138.65 3,167,723 +0.03(+0.02%)
Jan 25, 2013 138.39 138.63 138.04 138.62 4,464,027 +0.60(+0.43%)
Jan 24, 2013 137.59 138.49 137.57 138.02 6,287,916 +0.56(+0.41%)
Jan 23, 2013 137.19 137.63 137.14 137.46 6,395,533 +0.72(+0.53%)
Jan 22, 2013 136.13 136.77 135.92 136.74 4,544,805 +0.65(+0.48%)
Jan 18, 2013 135.81 136.16 135.42 136.09 4,922,772 +0.26(+0.19%)
Jan 17, 2013 135.37 136.19 135.23 135.83 6,228,391 +0.94(+0.70%)
Jan 16, 2013 134.62 135.05 134.54 134.89 3,197,708 -0.19(-0.14%)
Jan 15, 2013 134.29 135.26 134.24 135.08 2,965,046 +0.19(+0.14%)
Jan 14, 2013 134.66 135.00 134.40 134.89 4,297,945 +0.17(+0.13%)
Jan 11, 2013 134.46 134.80 134.21 134.72 4,507,488 +0.18(+0.13%)
Jan 10, 2013 134.20 134.58 133.62 134.54 6,004,432 +0.83(+0.62%)
Jan 09, 2013 133.40 133.98 133.40 133.71 3,898,205 +0.65(+0.49%)
Jan 08, 2013 133.32 133.50 132.74 133.06 4,270,469 -0.45(-0.34%)
Jan 07, 2013 133.69 133.73 133.16 133.51 6,119,636 -0.55(-0.41%)
Jan 04, 2013 133.70 134.20 133.49 134.06 4,759,767 +0.43(+0.32%)
Jan 03, 2013 133.64 134.05 133.31 133.63 8,665,119 -0.14(-0.10%)
Jan 02, 2013 133.33 133.86 130.58 133.77 9,636,249 +3.19(+2.44%)
Dec 31, 2012 128.66 130.79 128.54 130.58 11,798,221 +1.51(+1.17%)
Dec 28, 2012 129.82 130.45 128.97 129.07 8,572,887 -1.53(-1.17%)
Dec 27, 2012 130.94 131.14 129.34 130.60 8,307,964 -0.21(-0.16%)
Dec 26, 2012 131.29 131.48 130.47 130.81 3,982,833 -0.16(-0.12%)
Dec 24, 2012 131.29 131.42 130.97 130.97 1,997,462 -0.82(-0.62%)
Dec 21, 2012 131.06 132.02 130.83 131.79 11,496,099 -1.40(-1.05%)
Dec 20, 2012 132.57 133.28 132.27 133.19 5,531,310 +0.57(+0.43%)
Dec 19, 2012 133.67 133.70 132.60 132.62 5,507,450 -0.93(-0.70%)
Dec 18, 2012 132.68 133.73 132.38 133.55 6,459,100 +1.11(+0.84%)
Dec 17, 2012 131.65 132.52 131.63 132.44 4,533,058 +0.98(+0.75%)
Dec 14, 2012 131.70 132.00 131.26 131.46 3,114,361 -0.36(-0.27%)
Dec 13, 2012 132.53 132.72 131.55 131.82 3,844,270 -0.69(-0.52%)
Dec 12, 2012 132.98 133.34 132.33 132.51 9,551,795 +0.01(+0.01%)
Dec 11, 2012 132.21 133.12 132.18 132.50 4,012,866 +0.76(+0.58%)
Dec 10, 2012 131.59 132.01 131.57 131.74 3,406,814 +0.18(+0.14%)
Dec 07, 2012 131.30 131.61 130.82 131.56 3,993,247 +0.82(+0.63%)
Dec 06, 2012 130.34 130.80 130.09 130.74 4,129,400 +0.50(+0.38%)
Dec 05, 2012 129.71 130.82 129.16 130.24 8,697,043 +0.85(+0.66%)
Dec 04, 2012 129.61 130.14 129.30 129.39 5,760,343 -0.71(-0.55%)
Nov 30, 2012 130.25 130.46 129.78 130.10 4,979,579 -0.04(-0.03%)
Nov 29, 2012 130.23 130.54 129.51 130.14 6,112,707 +0.50(+0.39%)
Nov 28, 2012 128.17 129.75 127.47 129.64 7,396,928 +0.96(+0.75%)
Nov 27, 2012 129.18 129.65 128.51 128.68 4,909,809 -0.84(-0.65%)
Nov 26, 2012 129.12 129.52 128.79 129.52 4,620,890 -0.37(-0.28%)
Nov 23, 2012 128.67 129.91 128.66 129.89 3,345,732 +1.74(+1.36%)
Nov 21, 2012 127.65 128.22 127.54 128.15 4,592,307 +0.44(+0.34%)
Nov 20, 2012 127.31 127.87 126.76 127.71 7,021,718 +0.08(+0.06%)
Nov 19, 2012 126.63 127.68 126.51 127.63 9,551,476 +2.03(+1.62%)
Nov 16, 2012 125.25 125.77 124.42 125.60 9,350,360 +0.09(+0.07%)
Nov 15, 2012 125.57 126.05 125.01 125.51 7,659,648 -0.25(-0.20%)
Nov 14, 2012 127.82 128.04 125.46 125.76 9,478,547 -1.77(-1.39%)
Nov 13, 2012 127.41 128.92 127.33 127.53 5,408,582 -0.51(-0.40%)
Nov 12, 2012 128.19 128.54 127.70 128.04 3,758,183 +0.12(+0.09%)
Nov 09, 2012 127.36 128.79 127.28 127.92 6,571,563 -0.07(-0.05%)
Nov 08, 2012 129.18 129.68 127.99 127.99 8,427,372 -1.26(-0.97%)
Nov 07, 2012 131.05 131.05 128.65 129.25 18,646,729 -2.80(-2.12%)
Nov 06, 2012 131.22 132.63 130.87 132.05 4,408,298 +1.18(+0.90%)
Nov 05, 2012 130.46 131.13 130.11 130.87 2,710,677 +0.20(+0.15%)
Nov 02, 2012 132.56 132.61 130.47 130.67 5,142,071 -1.31(-0.99%)
Nov 01, 2012 131.02 132.44 130.97 131.98 3,807,318 +1.38(+1.06%)
Oct 31, 2012 131.35 131.59 130.23 130.60 3,939,542 -0.19(-0.15%)
Oct 26, 2012 130.68 130.79 130.79 130.79 4,182,600 +0.01(+0.01%)
Oct 25, 2012 131.19 131.35 130.09 130.78 6,313,017 +0.28(+0.21%)
Oct 24, 2012 131.00 131.25 130.34 130.50 6,097,292 -0.24(-0.18%)
Oct 23, 2012 131.60 131.63 130.53 130.74 8,961,903 -2.37(-1.78%)
Oct 19, 2012 134.80 134.80 132.81 133.11 10,437,639 -2.25(-1.66%)
Oct 18, 2012 135.26 135.77 135.00 135.36 6,304,508 -0.07(-0.05%)
Oct 17, 2012 134.95 135.46 134.85 135.43 3,815,381 +0.13(+0.10%)
Oct 16, 2012 134.65 135.36 134.57 135.30 5,454,350 +1.28(+0.96%)
Oct 15, 2012 133.34 134.19 133.06 134.02 2,642,173 +0.89(+0.67%)
Oct 12, 2012 133.26 133.83 132.75 133.13 3,271,212 +0.00(+0.00%)
Oct 11, 2012 133.91 134.10 133.08 133.13 3,669,870 -0.15(-0.11%)
Oct 10, 2012 134.40 134.45 133.07 133.28 10,138,923 -1.31(-0.97%)
Oct 09, 2012 135.42 135.74 134.55 134.59 6,034,666 -1.06(-0.78%)
Oct 08, 2012 135.40 135.86 135.32 135.65 2,404,916 -0.31(-0.23%)
Oct 05, 2012 136.09 136.44 135.48 135.96 4,560,208 +0.44(+0.32%)
Oct 04, 2012 135.15 135.71 134.96 135.52 3,912,318 +0.84(+0.62%)
Oct 03, 2012 134.75 135.11 134.10 134.68 3,316,722 +0.20(+0.15%)
Oct 02, 2012 135.11 135.38 133.94 134.48 6,269,023 -0.30(-0.22%)
Oct 01, 2012 134.62 135.69 134.53 134.78 4,855,362 +0.73(+0.54%)
Sep 28, 2012 133.92 134.48 133.36 134.05 4,565,441 -0.55(-0.41%)
Sep 27, 2012 134.44 134.94 133.85 134.60 4,975,225 +0.70(+0.52%)
Sep 26, 2012 134.37 134.51 133.74 133.90 5,447,151 -0.44(-0.33%)
Sep 25, 2012 135.53 135.90 134.28 134.34 6,292,496 -0.98(-0.72%)
Sep 24, 2012 134.92 135.73 134.88 135.32 2,706,880 -0.15(-0.11%)
Sep 21, 2012 136.21 136.24 135.40 135.47 5,318,632 -0.48(-0.35%)
Sep 20, 2012 135.20 135.98 135.00 135.95 6,947,757 +0.22(+0.16%)
Sep 19, 2012 135.85 136.24 135.55 135.73 3,080,727 +0.12(+0.09%)
Sep 18, 2012 135.15 135.79 135.15 135.61 3,375,378 +0.08(+0.06%)
Sep 17, 2012 135.57 135.88 135.24 135.53 2,606,411 -0.33(-0.24%)
Sep 14, 2012 135.62 136.48 135.41 135.86 5,193,322 +0.47(+0.35%)
Sep 13, 2012 133.27 135.71 133.21 135.39 6,975,947 +2.02(+1.51%)
Sep 12, 2012 133.46 133.65 133.08 133.37 1,953,807 +0.28(+0.21%)
Sep 11, 2012 132.60 133.45 132.59 133.09 2,824,326 +0.61(+0.46%)
Sep 10, 2012 132.77 133.16 132.42 132.48 2,296,756 -0.46(-0.35%)
Sep 07, 2012 132.89 133.09 132.57 132.94 4,828,194 +0.12(+0.09%)
Sep 06, 2012 131.16 132.83 131.16 132.82 5,559,223 +2.45(+1.88%)
Sep 05, 2012 130.37 130.83 130.04 130.37 2,828,741 +0.14(+0.11%)
Sep 04, 2012 130.74 130.80 129.63 130.23 4,106,812 -0.65(-0.50%)
Aug 31, 2012 130.64 131.40 130.04 130.88 5,447,643 +0.96(+0.74%)
Aug 30, 2012 130.38 130.39 129.65 129.92 4,120,659 -1.00(-0.76%)
Aug 29, 2012 130.87 131.28 130.63 130.92 2,400,209 -0.14(-0.11%)
Aug 27, 2012 131.42 131.57 130.95 131.06 1,806,408 -0.32(-0.24%)
Aug 24, 2012 130.21 131.56 130.06 131.38 4,202,690 +1.00(+0.77%)
Aug 23, 2012 131.26 131.29 130.20 130.38 4,159,216 -1.09(-0.83%)
Aug 22, 2012 131.57 131.80 130.94 131.47 4,496,134 -0.30(-0.23%)
Aug 21, 2012 132.57 133.02 131.57 131.77 4,094,359 -0.61(-0.46%)
Aug 20, 2012 132.19 132.47 131.99 132.38 2,266,641 -0.04(-0.03%)
Aug 17, 2012 132.49 132.52 132.15 132.42 3,754,107 -0.15(-0.11%)
Aug 16, 2012 131.77 132.75 131.50 132.57 5,340,367 +0.85(+0.65%)
Aug 15, 2012 131.51 131.99 131.44 131.72 2,834,123 +0.06(+0.05%)
Aug 14, 2012 132.05 132.16 131.32 131.66 3,421,466 +0.04(+0.03%)
Aug 13, 2012 131.74 131.90 131.02 131.62 3,986,354 -0.31(-0.23%)
Aug 10, 2012 131.15 131.95 130.79 131.93 4,411,261 +0.36(+0.27%)
Aug 09, 2012 131.50 131.87 131.11 131.57 3,355,003 +0.02(+0.02%)
Aug 08, 2012 130.94 131.84 130.89 131.55 3,003,860 +0.17(+0.13%)
Aug 07, 2012 131.32 131.89 131.29 131.38 3,584,113 +0.48(+0.37%)
Aug 06, 2012 130.94 131.61 130.88 130.90 4,572,752 +0.17(+0.13%)
Aug 03, 2012 130.06 131.07 129.88 130.73 7,769,165 +2.19(+1.70%)
Aug 02, 2012 128.66 129.29 127.51 128.54 10,915,187 -0.91(-0.70%)
Aug 01, 2012 130.47 130.50 129.18 129.45 5,769,987 -0.24(-0.19%)
Jul 31, 2012 130.25 130.53 129.69 129.69 4,783,643 -0.71(-0.54%)
Jul 30, 2012 130.31 130.99 130.12 130.40 4,235,795 -0.14(-0.11%)
Jul 27, 2012 129.02 130.89 128.98 130.54 7,464,210 +1.96(+1.52%)
Jul 26, 2012 128.17 129.03 127.93 128.58 8,073,801 +2.07(+1.64%)
Jul 25, 2012 126.60 127.04 126.00 126.51 3,872,263 +0.65(+0.52%)
Jul 24, 2012 126.93 127.01 124.94 125.86 7,077,339 -1.05(-0.83%)
Jul 23, 2012 126.02 127.18 125.53 126.91 4,646,383 -1.13(-0.88%)
Jul 20, 2012 128.35 128.66 127.81 128.04 7,436,363 -1.28(-0.99%)
Jul 19, 2012 129.27 129.71 128.81 129.32 3,844,951 +0.36(+0.28%)
Jul 18, 2012 127.49 129.15 127.43 128.96 3,099,246 +1.14(+0.89%)
Jul 17, 2012 127.53 128.15 126.29 127.82 3,326,812 +0.70(+0.55%)
Jul 16, 2012 127.25 127.51 126.75 127.12 1,991,486 -0.50(-0.39%)
Jul 13, 2012 125.92 127.71 125.86 127.62 3,941,962 +2.05(+1.63%)
Jul 12, 2012 125.21 126.16 124.77 125.57 4,412,376 -0.34(-0.27%)
Jul 11, 2012 126.43 126.49 125.19 125.91 6,839,430 -0.44(-0.35%)
Jul 10, 2012 127.96 128.14 125.91 126.35 6,730,871 -0.89(-0.70%)
Jul 09, 2012 127.42 127.50 126.71 127.24 4,503,763 -0.33(-0.26%)
Jul 06, 2012 127.79 127.81 126.87 127.57 4,341,571 -1.21(-0.94%)
Jul 05, 2012 128.62 129.41 128.30 128.78 6,635,881 -0.37(-0.29%)
Jul 03, 2012 128.37 129.23 128.24 129.15 2,717,740 +0.79(+0.62%)
Jul 02, 2012 128.62 128.77 127.69 128.36 3,836,953 -0.09(-0.07%)
Jun 29, 2012 127.75 128.57 127.44 128.45 5,844,347 +2.65(+2.11%)
Jun 28, 2012 125.02 125.86 124.25 125.80 6,460,057 -0.21(-0.17%)
Jun 27, 2012 125.40 126.23 125.32 126.01 3,717,020 +0.93(+0.74%)
Jun 26, 2012 125.03 125.51 124.25 125.08 7,551,582 +0.32(+0.26%)
Jun 25, 2012 125.06 125.09 124.32 124.76 5,922,227 -1.47(-1.16%)
Jun 22, 2012 126.13 126.48 125.78 126.23 5,298,014 +0.79(+0.63%)
Jun 21, 2012 128.15 128.34 125.34 125.44 7,702,553 -2.52(-1.97%)
Jun 20, 2012 128.12 128.49 127.11 127.96 9,212,844 -0.10(-0.08%)
Jun 19, 2012 127.73 128.71 127.51 128.06 3,869,468 +0.93(+0.73%)
Jun 18, 2012 126.80 127.54 126.65 127.13 4,568,543 -0.21(-0.16%)
Jun 15, 2012 126.77 127.48 126.64 127.34 6,268,647 +0.97(+0.77%)
Jun 14, 2012 125.12 126.94 124.95 126.37 8,162,753 +1.48(+1.19%)
Jun 13, 2012 125.34 125.94 124.48 124.89 4,686,691 -0.70(-0.56%)
Jun 12, 2012 124.40 125.66 124.04 125.59 4,923,603 +1.61(+1.30%)
Jun 11, 2012 126.38 126.49 123.85 123.98 7,231,563 -1.45(-1.16%)
Jun 08, 2012 124.12 125.43 123.86 125.43 4,434,392 +0.91(+0.73%)
Jun 07, 2012 125.17 125.43 124.26 124.52 8,806,284 +0.59(+0.48%)
Jun 06, 2012 121.99 123.99 121.95 123.93 6,137,404 +2.84(+2.35%)
Jun 05, 2012 120.64 121.32 120.52 121.09 6,604,786 +0.31(+0.25%)
Jun 04, 2012 121.09 121.28 120.19 120.78 6,369,002 -0.23(-0.19%)
Jun 01, 2012 122.13 122.42 120.91 121.01 11,815,984 -2.69(-2.17%)
May 31, 2012 124.02 124.74 123.01 123.70 7,714,043 -0.29(-0.23%)
May 30, 2012 124.53 124.61 123.74 123.99 6,874,212 -1.61(-1.28%)
May 29, 2012 125.23 125.92 124.90 125.60 6,827,857 +1.34(+1.08%)
May 25, 2012 124.93 125.10 123.97 124.26 6,725,214 -0.86(-0.69%)
May 24, 2012 124.92 125.16 123.96 125.12 7,042,955 +0.41(+0.33%)
May 23, 2012 123.95 124.80 122.82 124.71 8,592,535 -0.12(-0.10%)
May 22, 2012 124.90 125.48 124.19 124.83 8,854,319 +0.02(+0.02%)
May 21, 2012 123.69 124.81 123.44 124.81 5,384,532 +1.50(+1.22%)
May 18, 2012 124.53 124.65 123.09 123.31 10,868,291 -1.26(-1.01%)
May 17, 2012 126.21 126.25 124.55 124.57 8,984,984 -1.61(-1.28%)
May 16, 2012 126.78 127.37 126.13 126.18 6,042,882 -0.13(-0.10%)
May 15, 2012 126.82 127.59 126.07 126.31 6,712,953 -0.64(-0.50%)
May 14, 2012 127.18 127.69 126.60 126.95 6,051,695 -1.23(-0.96%)
May 11, 2012 127.80 129.16 127.73 128.18 3,673,742 -0.26(-0.20%)
May 10, 2012 128.81 129.28 128.21 128.44 5,325,107 +0.10(+0.08%)
May 09, 2012 128.00 129.12 127.38 128.34 11,924,069 -0.74(-0.57%)
May 08, 2012 129.17 129.33 127.91 129.08 8,140,116 -0.76(-0.59%)
May 07, 2012 129.50 130.25 129.45 129.84 4,040,416 -0.25(-0.19%)
May 04, 2012 131.13 131.32 129.97 130.09 5,939,592 -1.72(-1.30%)
May 03, 2012 132.41 132.58 131.50 131.81 5,043,091 -0.59(-0.45%)
May 02, 2012 132.04 132.51 131.65 132.40 3,745,978 -0.13(-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.