Skip to main content

Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 138.91 139.26 138.66 139.19 3,321,442 +0.12(+0.09%)
May 29, 2014 138.80 139.07 138.44 139.06 3,313,629 +0.58(+0.42%)
May 28, 2014 138.86 138.86 138.37 138.49 4,397,194 -0.32(-0.23%)
May 27, 2014 138.79 138.91 138.52 138.80 3,071,823 +0.53(+0.39%)
May 23, 2014 137.82 138.27 138.27 138.27 3,426,453 +0.43(+0.31%)
May 22, 2014 137.65 137.90 137.25 137.84 3,220,018 +0.28(+0.20%)
May 21, 2014 136.70 137.70 136.65 137.56 5,797,341 +1.38(+1.02%)
May 20, 2014 137.33 137.34 135.94 136.18 5,824,367 -1.16(-0.84%)
May 19, 2014 136.86 137.50 136.77 137.34 3,453,529 +0.08(+0.06%)
May 16, 2014 136.88 137.28 136.55 137.25 6,135,046 +0.40(+0.29%)
May 15, 2014 137.88 137.95 136.41 136.85 9,061,989 -1.30(-0.94%)
May 14, 2014 138.96 139.01 137.99 138.15 3,726,101 -0.78(-0.56%)
May 13, 2014 138.97 139.13 138.85 138.93 4,967,163 +0.21(+0.15%)
May 12, 2014 138.29 138.83 138.29 138.72 4,739,851 +0.90(+0.65%)
May 09, 2014 137.47 137.88 137.12 137.82 5,084,485 +0.31(+0.22%)
May 08, 2014 137.24 138.12 137.11 137.52 7,208,869 +0.27(+0.19%)
May 07, 2014 136.82 137.29 135.89 137.25 6,704,237 +1.08(+0.79%)
May 06, 2014 136.94 136.96 136.13 136.17 6,341,048 -1.00(-0.73%)
May 05, 2014 136.37 137.37 135.94 137.17 4,879,986 +0.15(+0.11%)
May 02, 2014 137.36 137.93 136.84 137.02 8,461,554 -0.40(-0.29%)
May 01, 2014 137.48 137.82 137.14 137.42 4,675,339 -0.18(-0.13%)
Apr 30, 2014 137.16 137.72 137.09 137.60 5,887,000 +0.37(+0.27%)
Apr 29, 2014 136.91 137.45 136.80 137.23 5,490,076 +0.69(+0.51%)
Apr 28, 2014 136.50 136.97 135.38 136.54 8,698,236 +0.68(+0.50%)
Apr 25, 2014 136.46 136.55 135.56 135.85 6,137,365 -1.11(-0.81%)
Apr 24, 2014 137.24 137.32 136.55 136.97 4,841,067 +0.04(+0.03%)
Apr 23, 2014 137.18 137.22 136.77 136.93 4,252,969 -0.13(-0.10%)
Apr 22, 2014 136.64 137.48 136.59 137.06 4,860,150 +0.64(+0.47%)
Apr 21, 2014 136.26 136.60 136.15 136.42 3,683,038 +0.23(+0.17%)
Apr 17, 2014 136.07 136.19 136.19 136.19 6,962,704 -0.11(-0.08%)
Apr 16, 2014 135.81 136.31 135.40 136.30 7,040,312 +1.38(+1.02%)
Apr 15, 2014 134.35 135.01 133.28 134.92 10,137,256 +0.76(+0.56%)
Apr 14, 2014 133.86 134.31 133.19 134.16 7,545,753 +1.19(+0.89%)
Apr 11, 2014 133.52 133.92 132.86 132.98 13,319,015 -1.20(-0.90%)
Apr 10, 2014 136.38 136.54 134.02 134.18 11,686,555 -2.19(-1.60%)
Apr 09, 2014 135.45 136.40 134.98 136.37 7,230,062 +1.47(+1.09%)
Apr 08, 2014 134.71 135.23 134.25 134.90 7,129,854 +0.14(+0.11%)
Apr 07, 2014 135.94 136.23 134.72 134.75 10,369,045 -1.43(-1.05%)
Apr 04, 2014 137.96 138.00 135.94 136.19 12,708,344 -1.21(-0.88%)
Apr 03, 2014 137.71 137.74 137.08 137.40 5,249,959 -0.03(-0.02%)
Apr 02, 2014 137.27 137.59 136.91 137.42 6,726,756 +0.35(+0.25%)
Apr 01, 2014 136.84 137.37 136.77 137.07 4,901,341 +0.59(+0.43%)
Mar 31, 2014 136.05 136.67 135.99 136.48 7,657,750 +1.16(+0.85%)
Mar 28, 2014 135.13 136.13 134.89 135.33 5,458,417 +0.47(+0.35%)
Mar 27, 2014 134.83 135.19 134.24 134.85 9,267,606 -0.04(-0.03%)
Mar 26, 2014 136.34 136.56 134.89 134.90 7,380,971 -0.88(-0.65%)
Mar 25, 2014 135.76 136.05 135.10 135.78 7,197,098 +0.79(+0.58%)
Mar 24, 2014 135.56 135.84 134.44 134.99 7,624,510 -0.16(-0.12%)
Mar 21, 2014 135.84 136.45 135.06 135.15 9,181,114 -0.32(-0.24%)
Mar 20, 2014 134.26 135.61 133.96 135.47 7,970,444 +0.92(+0.68%)
Mar 19, 2014 135.44 135.69 133.68 134.55 9,532,727 -0.90(-0.67%)
Mar 18, 2014 134.96 135.75 134.85 135.45 8,305,490 +0.75(+0.56%)
Mar 17, 2014 133.89 134.94 133.83 134.70 8,005,818 +1.43(+1.07%)
Mar 14, 2014 133.34 134.06 133.05 133.27 10,371,193 -0.33(-0.25%)
Mar 13, 2014 135.83 136.07 133.38 133.60 11,444,584 -1.81(-1.34%)
Mar 12, 2014 134.94 135.69 134.78 135.41 6,329,440 -0.16(-0.12%)
Mar 11, 2014 136.28 136.46 135.31 135.57 6,251,087 -0.47(-0.35%)
Mar 10, 2014 136.09 136.18 135.37 136.04 4,812,430 -0.29(-0.21%)
Mar 07, 2014 136.68 136.79 135.89 136.33 8,900,041 +0.21(+0.15%)
Mar 06, 2014 135.90 136.30 135.85 136.12 5,606,389 +0.61(+0.45%)
Mar 05, 2014 135.87 135.90 135.39 135.51 5,989,198 -0.23(-0.17%)
Mar 04, 2014 135.33 136.05 135.26 135.74 9,575,856 +1.77(+1.32%)
Mar 03, 2014 134.05 134.55 133.14 133.97 11,020,678 -1.27(-0.94%)
Feb 28, 2014 134.85 135.86 134.40 135.24 12,070,252 +0.39(+0.29%)
Feb 27, 2014 134.09 134.85 133.87 134.85 6,365,702 +0.59(+0.44%)
Feb 26, 2014 134.15 134.60 133.78 134.26 6,057,553 +0.28(+0.21%)
Feb 25, 2014 134.17 134.59 133.67 133.97 7,308,238 -0.13(-0.10%)
Feb 24, 2014 133.61 134.96 133.40 134.11 8,080,537 +0.71(+0.53%)
Feb 21, 2014 133.63 134.07 133.25 133.40 6,350,732 -0.06(-0.04%)
Feb 20, 2014 132.84 133.80 132.46 133.46 8,498,856 +0.65(+0.49%)
Feb 19, 2014 133.22 134.31 132.69 132.80 9,963,755 -0.74(-0.55%)
Feb 18, 2014 133.78 133.83 133.31 133.54 6,002,652 -0.15(-0.11%)
Feb 14, 2014 132.44 133.69 133.69 133.69 7,039,993 +1.07(+0.81%)
Feb 13, 2014 131.26 132.76 131.22 132.61 6,145,712 +0.48(+0.36%)
Feb 12, 2014 132.37 132.75 131.83 132.13 6,345,245 -0.04(-0.03%)
Feb 11, 2014 130.77 132.45 130.67 132.17 9,209,359 +1.66(+1.27%)
Feb 10, 2014 130.52 130.57 130.00 130.51 5,790,542 -0.03(-0.02%)
Feb 07, 2014 129.53 130.55 129.10 130.54 15,165,455 +1.36(+1.05%)
Feb 06, 2014 127.99 129.19 127.99 129.18 12,601,635 +1.62(+1.27%)
Feb 05, 2014 127.18 127.83 126.68 127.56 14,010,352 +0.08(+0.07%)
Feb 04, 2014 127.37 127.85 126.80 127.47 14,022,813 +0.45(+0.36%)
Feb 03, 2014 129.53 129.69 126.79 127.02 22,892,914 -2.66(-2.05%)
Jan 31, 2014 129.25 130.47 128.94 129.68 12,926,656 -1.18(-0.90%)
Jan 30, 2014 130.97 131.35 130.20 130.86 9,497,327 +0.89(+0.68%)
Jan 29, 2014 130.44 130.92 129.68 129.97 17,248,406 -1.52(-1.16%)
Jan 28, 2014 131.11 131.69 130.95 131.50 10,034,167 +0.76(+0.58%)
Jan 27, 2014 131.30 131.64 130.31 130.74 17,103,356 -0.38(-0.29%)
Jan 24, 2014 132.96 133.11 131.12 131.12 17,803,826 -2.67(-2.00%)
Jan 23, 2014 134.38 134.38 133.26 133.79 11,125,234 -1.46(-1.08%)
Jan 22, 2014 135.48 135.52 134.85 135.24 6,548,777 -0.22(-0.16%)
Jan 21, 2014 136.53 136.55 134.68 135.46 10,473,726 -0.29(-0.21%)
Jan 17, 2014 135.51 135.75 135.75 135.75 9,685,612 +0.19(+0.14%)
Jan 16, 2014 135.75 135.84 135.18 135.56 6,254,741 -0.49(-0.36%)
Jan 15, 2014 135.12 136.23 135.12 136.04 9,412,352 +0.93(+0.69%)
Jan 14, 2014 134.53 135.13 134.22 135.12 8,872,913 +1.00(+0.75%)
Jan 13, 2014 135.49 135.80 134.03 134.12 12,914,805 -1.60(-1.18%)
Jan 10, 2014 136.03 136.14 135.18 135.72 9,069,251 -0.01(-0.01%)
Jan 09, 2014 136.36 136.39 135.18 135.73 9,934,612 -0.13(-0.10%)
Jan 08, 2014 136.15 136.26 135.50 135.86 11,442,990 -0.51(-0.38%)
Jan 07, 2014 136.12 136.64 136.00 136.37 6,516,447 +0.89(+0.66%)
Jan 06, 2014 136.39 136.45 135.33 135.48 9,007,798 -0.41(-0.30%)
Jan 03, 2014 135.90 136.29 135.60 135.89 7,412,526 +0.23(+0.17%)
Jan 02, 2014 136.22 136.41 135.44 135.66 11,239,347 -1.12(-0.82%)
Dec 31, 2013 136.35 136.79 136.79 136.79 6,856,284 +0.73(+0.53%)
Dec 30, 2013 136.03 136.13 135.90 136.06 4,891,111 +0.10(+0.07%)
Dec 27, 2013 136.20 136.33 135.75 135.96 7,472,515 +0.01(+0.01%)
Dec 26, 2013 135.24 135.98 135.22 135.95 5,998,975 +1.07(+0.80%)
Dec 24, 2013 134.51 134.96 134.41 134.88 2,978,243 +0.45(+0.33%)
Dec 23, 2013 134.39 134.62 134.19 134.43 6,038,251 +0.50(+0.38%)
Dec 20, 2013 133.60 134.36 133.60 133.93 9,651,642 +0.43(+0.33%)
Dec 19, 2013 133.15 133.60 133.00 133.49 9,116,977 +0.10(+0.07%)
Dec 18, 2013 131.25 133.42 130.38 133.39 18,569,676 +2.46(+1.88%)
Dec 17, 2013 131.34 131.36 130.62 130.94 7,275,317 -0.10(-0.08%)
Dec 16, 2013 130.57 131.42 130.50 131.04 8,581,106 +1.03(+0.79%)
Dec 13, 2013 129.93 130.27 129.55 130.00 10,776,162 +0.15(+0.11%)
Dec 12, 2013 130.47 130.65 129.53 129.86 8,580,861 -0.69(-0.53%)
Dec 11, 2013 131.81 131.86 130.48 130.55 9,572,518 -1.16(-0.88%)
Dec 10, 2013 131.78 132.10 131.65 131.71 4,741,992 -0.42(-0.32%)
Dec 09, 2013 132.15 132.38 132.03 132.13 4,796,846 +0.06(+0.04%)
Dec 06, 2013 131.56 132.09 131.22 132.07 7,696,154 +1.68(+1.29%)
Dec 05, 2013 130.66 131.03 130.30 130.39 7,060,506 -0.53(-0.40%)
Dec 04, 2013 130.67 131.55 130.15 130.92 8,654,801 -0.19(-0.14%)
Dec 03, 2013 131.31 131.63 130.67 131.11 10,805,798 -0.77(-0.58%)
Dec 02, 2013 132.57 132.63 131.70 131.88 6,858,108 -0.66(-0.50%)
Nov 29, 2013 132.86 133.25 132.42 132.54 3,501,949 -0.11(-0.08%)
Nov 27, 2013 132.59 132.72 132.28 132.64 7,606,742 +0.29(+0.22%)
Nov 26, 2013 132.39 132.74 132.32 132.35 6,343,660 -0.09(-0.07%)
Nov 25, 2013 132.61 132.64 132.19 132.45 6,201,936 +0.17(+0.13%)
Nov 22, 2013 131.80 132.30 131.51 132.27 5,417,210 +0.45(+0.34%)
Nov 21, 2013 131.36 131.84 131.26 131.83 5,530,487 +0.90(+0.69%)
Nov 20, 2013 131.57 131.84 130.58 130.93 10,170,209 -0.46(-0.35%)
Nov 19, 2013 131.60 131.88 131.19 131.39 6,066,689 -0.09(-0.07%)
Nov 18, 2013 131.70 131.90 131.18 131.48 6,345,800 +0.11(+0.09%)
Nov 15, 2013 130.76 131.37 130.69 131.37 7,918,722 +0.72(+0.55%)
Nov 14, 2013 130.13 130.72 130.01 130.65 8,420,041 +1.12(+0.86%)
Nov 12, 2013 129.57 129.82 129.12 129.53 4,973,957 -0.20(-0.15%)
Nov 11, 2013 129.50 129.83 129.35 129.73 4,610,813 +0.10(+0.08%)
Nov 08, 2013 128.12 129.63 128.06 129.63 9,232,226 +1.35(+1.05%)
Nov 07, 2013 129.82 129.88 128.14 128.28 12,378,122 -1.13(-0.87%)
Nov 06, 2013 128.81 129.47 128.71 129.41 9,119,792 +1.09(+0.85%)
Nov 05, 2013 127.81 128.55 127.47 128.31 6,487,818 -0.14(-0.11%)
Nov 04, 2013 128.62 128.70 128.02 128.45 4,910,766 +0.16(+0.13%)
Nov 01, 2013 128.06 128.53 127.65 128.29 7,180,279 +0.47(+0.37%)
Oct 31, 2013 128.08 128.55 127.66 127.82 9,606,466 -0.48(-0.37%)
Oct 30, 2013 129.00 129.12 127.88 128.30 7,395,610 -0.52(-0.40%)
Oct 29, 2013 128.16 128.81 128.09 128.81 7,020,334 +0.93(+0.73%)
Oct 28, 2013 127.74 128.12 127.57 127.88 6,033,883 -0.07(-0.05%)
Oct 25, 2013 127.51 127.95 127.41 127.95 5,548,250 +0.53(+0.42%)
Oct 24, 2013 126.91 127.54 126.84 127.42 6,276,432 +0.81(+0.64%)
Oct 23, 2013 126.60 126.78 126.20 126.61 6,594,687 -0.35(-0.28%)
Oct 22, 2013 126.78 127.47 126.61 126.96 9,112,380 +0.59(+0.47%)
Oct 21, 2013 126.25 126.56 126.16 126.37 4,355,296 -0.06(-0.05%)
Oct 18, 2013 126.48 126.59 125.85 126.43 9,373,505 +0.24(+0.19%)
Oct 17, 2013 125.06 126.28 125.01 126.19 12,060,832 -0.03(-0.03%)
Oct 16, 2013 125.28 126.25 125.17 126.22 10,559,845 +1.79(+1.44%)
Oct 15, 2013 125.47 125.63 124.43 124.43 9,860,420 -1.20(-0.96%)
Oct 14, 2013 124.31 125.69 124.22 125.63 7,853,174 +0.52(+0.41%)
Oct 11, 2013 124.08 125.15 123.95 125.11 9,956,435 +0.99(+0.80%)
Oct 10, 2013 122.62 124.16 122.58 124.12 15,525,102 +2.62(+2.15%)
Oct 09, 2013 121.43 121.95 120.83 121.50 13,470,333 +0.20(+0.17%)
Oct 08, 2013 122.50 122.62 121.27 121.30 12,616,169 -1.21(-0.99%)
Oct 07, 2013 122.60 123.20 122.43 122.50 7,362,678 -1.18(-0.95%)
Oct 04, 2013 123.06 123.79 122.86 123.68 8,353,173 +0.62(+0.51%)
Oct 03, 2013 123.87 123.95 122.64 123.06 12,946,505 -1.08(-0.87%)
Oct 02, 2013 124.07 124.23 123.45 124.13 10,593,974 -0.53(-0.42%)
Oct 01, 2013 124.15 124.78 123.96 124.66 10,221,313 -0.49(-0.39%)
Sep 27, 2013 125.22 125.33 124.78 125.14 8,325,309 -0.61(-0.48%)
Sep 26, 2013 125.55 126.24 125.36 125.75 6,041,814 +0.44(+0.35%)
Sep 25, 2013 126.01 126.03 125.13 125.32 8,669,441 -0.53(-0.42%)
Sep 24, 2013 126.40 126.63 125.75 125.84 5,697,082 -0.53(-0.42%)
Sep 23, 2013 126.71 126.88 126.06 126.38 10,449,540 -0.49(-0.38%)
Sep 20, 2013 128.39 128.42 126.86 126.86 11,409,822 -1.41(-1.10%)
Sep 19, 2013 128.72 128.77 128.19 128.27 9,186,390 -0.30(-0.24%)
Sep 18, 2013 127.32 128.88 126.90 128.58 11,230,011 +1.15(+0.90%)
Sep 17, 2013 127.21 127.61 127.17 127.43 5,295,244 +0.29(+0.23%)
Sep 16, 2013 127.55 127.58 126.91 127.14 8,125,415 +1.03(+0.81%)
Sep 13, 2013 125.83 126.21 125.72 126.12 5,885,464 +0.54(+0.43%)
Sep 12, 2013 125.82 125.89 125.37 125.57 6,609,822 -0.10(-0.08%)
Sep 11, 2013 124.58 125.70 124.54 125.67 8,543,187 +1.12(+0.90%)
Sep 10, 2013 124.29 124.58 123.99 124.56 7,190,103 +1.08(+0.88%)
Sep 09, 2013 122.68 123.73 122.66 123.47 5,295,495 +1.13(+0.93%)
Sep 06, 2013 122.84 123.06 121.26 122.34 10,970,109 -0.03(-0.02%)
Sep 05, 2013 122.42 122.84 122.28 122.37 7,329,242 -0.05(-0.04%)
Sep 04, 2013 121.46 122.60 121.30 122.42 5,576,170 +0.88(+0.72%)
Sep 03, 2013 122.17 122.43 121.13 121.54 6,615,706 +0.21(+0.18%)
Aug 30, 2013 121.79 121.79 120.98 121.32 7,711,277 -0.33(-0.27%)
Aug 29, 2013 121.46 122.25 121.30 121.65 5,720,750 +0.17(+0.14%)
Aug 28, 2013 120.97 121.81 120.93 121.48 5,901,334 +0.44(+0.37%)
Aug 27, 2013 121.60 122.05 120.96 121.03 13,930,659 -1.41(-1.15%)
Aug 26, 2013 122.95 123.31 122.42 122.44 7,025,923 -0.51(-0.41%)
Aug 23, 2013 122.75 123.10 122.32 122.95 11,700,881 +0.35(+0.29%)
Aug 22, 2013 122.15 122.77 122.08 122.59 5,148,245 +0.62(+0.51%)
Aug 21, 2013 122.63 123.02 121.86 121.97 11,570,414 -0.91(-0.74%)
Aug 20, 2013 123.01 123.42 122.73 122.88 4,686,985 +0.01(+0.01%)
Aug 19, 2013 123.33 123.68 122.81 122.88 5,086,753 -0.62(-0.50%)
Aug 16, 2013 123.56 123.96 123.28 123.50 8,576,831 -0.19(-0.16%)
Aug 15, 2013 124.49 124.49 123.57 123.69 12,235,299 -1.81(-1.44%)
Aug 14, 2013 126.27 126.40 125.32 125.50 7,762,965 -0.91(-0.72%)
Aug 13, 2013 126.39 126.84 125.51 126.41 5,805,881 +0.34(+0.27%)
Aug 12, 2013 125.60 126.30 125.52 126.07 4,517,061 -0.07(-0.05%)
Aug 09, 2013 126.45 126.83 125.50 126.14 5,560,842 -0.47(-0.37%)
Aug 08, 2013 127.14 127.24 126.04 126.61 6,195,290 +0.12(+0.10%)
Aug 07, 2013 126.31 126.66 126.06 126.49 5,303,964 -0.26(-0.20%)
Aug 06, 2013 127.17 127.18 126.39 126.75 4,375,021 -0.77(-0.60%)
Aug 05, 2013 127.61 127.70 127.28 127.52 3,759,449 -0.33(-0.26%)
Aug 02, 2013 127.25 127.88 127.06 127.85 4,429,196 +0.25(+0.20%)
Aug 01, 2013 127.60 127.82 127.42 127.60 5,953,529 +0.86(+0.68%)
Jul 31, 2013 126.97 127.71 126.51 126.74 14,397,769 -0.06(-0.04%)
Jul 30, 2013 127.20 127.34 126.39 126.79 5,144,720 -0.02(-0.01%)
Jul 29, 2013 126.75 126.98 126.42 126.81 3,167,349 -0.19(-0.15%)
Jul 26, 2013 126.44 127.07 125.78 127.00 4,715,868 +0.03(+0.03%)
Jul 25, 2013 126.49 127.07 126.21 126.97 6,699,312 +0.02(+0.01%)
Jul 24, 2013 127.37 127.44 126.55 126.95 4,757,203 -0.21(-0.17%)
Jul 23, 2013 127.33 127.42 126.93 127.16 4,146,243 +0.20(+0.16%)
Jul 22, 2013 126.89 127.21 126.71 126.96 3,867,961 -0.01(-0.01%)
Jul 19, 2013 126.77 126.98 126.52 126.97 5,900,472 -0.18(-0.14%)
Jul 18, 2013 126.85 127.47 126.51 127.15 8,329,961 +0.81(+0.64%)
Jul 17, 2013 126.57 126.75 126.20 126.34 7,947,672 +0.04(+0.03%)
Jul 16, 2013 126.54 126.66 125.99 126.30 4,391,668 -0.28(-0.22%)
Jul 15, 2013 126.51 126.76 126.32 126.57 3,361,744 +0.38(+0.30%)
Jul 12, 2013 126.39 126.67 125.96 126.19 7,757,922 -0.17(-0.14%)
Jul 11, 2013 126.34 126.56 125.81 126.36 7,145,197 +1.37(+1.09%)
Jul 10, 2013 125.04 125.47 124.71 124.99 7,411,186 -0.07(-0.05%)
Jul 09, 2013 124.99 125.22 124.72 125.06 6,353,269 +0.63(+0.51%)
Jul 08, 2013 124.23 124.77 124.15 124.43 6,005,717 +0.82(+0.66%)
Jul 05, 2013 123.36 123.67 122.29 123.61 6,754,577 +1.21(+0.99%)
Jul 03, 2013 121.48 122.76 121.34 122.40 3,175,469 +0.50(+0.41%)
Jul 02, 2013 122.08 122.95 121.47 121.90 5,954,536 -0.40(-0.33%)
Jul 01, 2013 122.38 123.19 122.14 122.30 5,981,387 +0.71(+0.59%)
Jun 28, 2013 122.22 122.80 121.52 121.59 8,210,188 -0.20(-0.16%)
Jun 26, 2013 121.38 122.01 121.11 121.78 7,729,213 +1.22(+1.01%)
Jun 25, 2013 120.66 120.97 120.01 120.57 9,255,027 +0.84(+0.70%)
Jun 24, 2013 119.77 120.67 119.44 119.73 17,262,250 -1.19(-0.98%)
Jun 21, 2013 121.16 121.37 119.94 120.92 13,400,702 +0.12(+0.10%)
Jun 20, 2013 122.64 122.68 120.56 120.80 17,486,580 -2.87(-2.32%)
Jun 19, 2013 125.18 125.41 123.64 123.67 11,171,192 -1.64(-1.31%)
Jun 18, 2013 124.38 125.53 124.35 125.31 5,873,657 +1.08(+0.87%)
Jun 17, 2013 124.11 124.89 123.64 124.23 8,176,887 +0.92(+0.74%)
Jun 14, 2013 124.08 124.42 123.09 123.32 5,669,146 -0.90(-0.72%)
Jun 13, 2013 122.56 124.40 122.35 124.22 7,584,495 +1.55(+1.27%)
Jun 12, 2013 124.56 124.70 122.53 122.66 8,429,953 -1.10(-0.89%)
Jun 11, 2013 123.66 124.76 123.35 123.76 8,567,398 -0.83(-0.66%)
Jun 10, 2013 125.06 125.13 124.40 124.58 6,008,131 -0.09(-0.07%)
Jun 07, 2013 123.72 124.77 123.35 124.67 9,882,003 +1.69(+1.38%)
Jun 06, 2013 122.27 123.00 121.39 122.98 18,515,784 +0.77(+0.63%)
Jun 05, 2013 123.77 123.95 122.19 122.21 11,516,567 -1.91(-1.54%)
Jun 04, 2013 124.62 125.16 123.45 124.12 9,720,831 -0.55(-0.44%)
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.