Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

379.80 +2.16 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 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 (%)
Jul 31, 2014 136.15 136.28 134.54 134.54 11,099,479 -2.60(-1.89%)
Jul 30, 2014 137.78 137.98 136.56 137.13 6,692,076 -0.24(-0.18%)
Jul 29, 2014 138.28 138.52 137.38 137.38 4,527,176 -0.51(-0.37%)
Jul 28, 2014 137.74 138.09 137.04 137.89 4,430,456 +0.20(+0.15%)
Jul 25, 2014 138.18 138.25 137.36 137.69 7,022,938 -1.04(-0.75%)
Jul 24, 2014 138.91 139.06 138.55 138.73 3,963,398 -0.10(-0.07%)
Jul 23, 2014 139.03 139.03 138.53 138.82 3,202,601 -0.15(-0.11%)
Jul 22, 2014 138.82 139.15 138.72 138.97 4,663,351 +0.46(+0.33%)
Jul 21, 2014 138.45 138.68 137.85 138.52 3,544,689 -0.33(-0.23%)
Jul 18, 2014 138.33 138.99 138.16 138.84 8,511,108 +0.94(+0.68%)
Jul 17, 2014 138.88 139.29 137.78 137.90 7,536,238 -1.19(-0.85%)
Jul 16, 2014 139.00 139.16 138.76 139.09 3,925,743 +0.56(+0.40%)
Jul 15, 2014 138.63 138.90 138.04 138.53 6,354,371 +0.07(+0.05%)
Jul 14, 2014 138.34 138.72 138.25 138.46 3,481,764 +0.89(+0.64%)
Jul 11, 2014 137.22 137.59 136.85 137.57 3,481,587 +0.19(+0.14%)
Jul 10, 2014 136.50 137.68 136.35 137.38 6,065,977 -0.50(-0.37%)
Jul 09, 2014 137.55 138.00 137.29 137.88 4,358,553 +0.60(+0.43%)
Jul 08, 2014 137.88 137.90 136.95 137.28 6,689,107 -0.82(-0.60%)
Jul 07, 2014 138.12 138.23 137.86 138.11 3,612,246 -0.50(-0.36%)
Jul 03, 2014 138.10 138.60 138.60 138.60 2,551,831 +0.87(+0.63%)
Jul 02, 2014 137.66 137.82 137.55 137.73 2,373,371 +0.16(+0.12%)
Jul 01, 2014 136.81 137.93 136.78 137.57 6,040,707 +1.06(+0.78%)
Jun 30, 2014 136.52 136.88 136.31 136.50 7,977,977 -0.23(-0.17%)
Jun 27, 2014 136.40 136.80 136.06 136.73 3,803,101 +0.07(+0.05%)
Jun 26, 2014 136.90 136.91 135.83 136.66 4,984,056 -0.16(-0.12%)
Jun 25, 2014 136.20 136.99 136.20 136.82 4,498,466 +0.33(+0.24%)
Jun 24, 2014 137.27 137.68 136.33 136.49 5,977,916 -0.84(-0.62%)
Jun 23, 2014 137.46 137.50 137.07 137.33 3,356,708 -0.14(-0.10%)
Jun 20, 2014 137.61 137.75 137.38 137.47 6,605,540 +0.26(+0.19%)
Jun 19, 2014 137.16 137.30 136.77 137.22 3,729,977 +0.13(+0.09%)
Jun 18, 2014 136.37 137.19 135.80 137.09 5,824,199 +0.76(+0.55%)
Jun 17, 2014 135.87 136.49 135.72 136.33 3,553,737 +0.25(+0.18%)
Jun 16, 2014 135.84 136.31 135.64 136.08 3,780,336 +0.06(+0.04%)
Jun 13, 2014 135.96 136.19 135.62 136.02 3,338,464 +0.27(+0.20%)
Jun 12, 2014 136.57 136.61 135.50 135.75 6,662,607 -0.86(-0.63%)
Jun 11, 2014 136.94 136.99 136.40 136.62 3,774,169 -0.81(-0.59%)
Jun 10, 2014 137.26 137.44 137.01 137.43 3,457,621 +0.22(+0.16%)
Jun 06, 2014 136.80 137.24 136.71 137.21 5,078,981 +0.76(+0.56%)
Jun 05, 2014 135.93 136.58 135.46 136.44 6,674,320 +0.82(+0.60%)
Jun 04, 2014 135.43 135.74 135.18 135.62 2,790,613 +0.09(+0.07%)
Jun 03, 2014 135.47 135.68 135.32 135.54 5,080,903 -0.15(-0.11%)
Jun 02, 2014 135.72 135.84 135.22 135.68 5,487,705 +0.22(+0.16%)
May 30, 2014 135.19 135.54 134.95 135.46 3,412,761 +0.12(+0.09%)
May 29, 2014 135.09 135.35 134.73 135.34 3,404,733 +0.56(+0.42%)
May 28, 2014 135.15 135.15 134.67 134.78 4,518,090 -0.31(-0.23%)
May 27, 2014 135.07 135.19 134.81 135.09 3,156,279 +0.52(+0.39%)
May 23, 2014 134.13 134.57 134.57 134.57 3,520,660 +0.42(+0.31%)
May 22, 2014 133.97 134.21 133.57 134.15 3,308,549 +0.27(+0.20%)
May 21, 2014 133.04 134.02 133.00 133.88 5,956,732 +1.35(+1.02%)
May 20, 2014 133.65 133.67 132.31 132.53 5,984,501 -1.13(-0.84%)
May 19, 2014 133.20 133.82 133.11 133.66 3,548,480 +0.08(+0.06%)
May 16, 2014 133.22 133.60 132.90 133.58 6,303,723 +0.39(+0.29%)
May 15, 2014 134.19 134.26 132.76 133.19 9,311,134 -1.26(-0.94%)
May 14, 2014 135.25 135.29 134.30 134.45 3,828,545 -0.76(-0.56%)
May 13, 2014 135.25 135.41 135.13 135.21 5,103,728 +0.20(+0.15%)
May 12, 2014 134.59 135.12 134.59 135.01 4,870,166 +0.87(+0.65%)
May 09, 2014 133.79 134.19 133.45 134.14 5,224,275 +0.30(+0.22%)
May 08, 2014 133.57 134.42 133.44 133.84 7,407,065 +0.26(+0.19%)
May 07, 2014 133.16 133.62 132.25 133.58 6,888,559 +1.05(+0.79%)
May 06, 2014 133.28 133.29 132.49 132.53 6,515,385 -0.97(-0.73%)
May 05, 2014 132.72 133.69 132.30 133.50 5,014,154 +0.15(+0.11%)
May 02, 2014 133.68 134.24 133.17 133.35 8,694,192 -0.39(-0.29%)
May 01, 2014 133.80 134.13 133.47 133.74 4,803,880 -0.18(-0.13%)
Apr 30, 2014 133.49 134.04 133.42 133.92 6,048,854 +0.37(+0.27%)
Apr 29, 2014 133.25 133.77 133.14 133.55 5,641,017 +0.67(+0.50%)
Apr 28, 2014 132.85 133.30 131.76 132.88 8,937,380 +0.66(+0.50%)
Apr 25, 2014 132.81 132.90 131.94 132.22 6,306,102 -1.08(-0.81%)
Apr 24, 2014 133.56 133.64 132.90 133.30 4,974,165 +0.04(+0.03%)
Apr 23, 2014 133.51 133.55 133.11 133.26 4,369,898 -0.13(-0.10%)
Apr 22, 2014 132.99 133.80 132.93 133.39 4,993,773 +0.62(+0.47%)
Apr 21, 2014 132.62 132.95 132.50 132.77 3,784,297 +0.23(+0.17%)
Apr 17, 2014 132.43 132.54 132.54 132.54 7,154,132 -0.11(-0.08%)
Apr 16, 2014 132.18 132.66 131.77 132.65 7,233,874 +1.34(+1.02%)
Apr 15, 2014 130.75 131.40 129.71 131.31 10,415,964 +0.74(+0.56%)
Apr 14, 2014 130.28 130.71 129.62 130.57 7,753,212 +1.16(+0.89%)
Apr 11, 2014 129.94 130.33 129.31 129.42 13,685,201 -1.17(-0.90%)
Apr 10, 2014 132.74 132.89 130.43 130.59 12,007,858 -2.13(-1.60%)
Apr 09, 2014 131.83 132.75 131.37 132.72 7,428,841 +1.43(+1.09%)
Apr 08, 2014 131.10 131.61 130.66 131.29 7,325,878 +0.14(+0.10%)
Apr 07, 2014 132.30 132.58 131.12 131.15 10,654,125 -1.39(-1.05%)
Apr 04, 2014 134.26 134.30 132.30 132.54 13,057,740 -1.18(-0.88%)
Apr 03, 2014 134.03 134.05 133.41 133.72 5,394,298 -0.03(-0.02%)
Apr 02, 2014 133.60 133.91 133.24 133.75 6,911,698 +0.34(+0.25%)
Apr 01, 2014 133.18 133.70 133.11 133.41 5,036,096 +0.57(+0.43%)
Mar 31, 2014 132.41 133.01 132.35 132.83 7,868,288 +1.12(+0.85%)
Mar 28, 2014 131.51 132.49 131.28 131.71 5,608,487 +0.46(+0.35%)
Mar 27, 2014 131.22 131.57 130.65 131.25 9,522,404 -0.04(-0.03%)
Mar 26, 2014 132.69 132.91 131.28 131.29 7,583,899 -0.86(-0.65%)
Mar 25, 2014 132.13 132.41 131.48 132.14 7,394,971 +0.77(+0.58%)
Mar 24, 2014 131.93 132.20 130.84 131.38 7,834,134 -0.15(-0.12%)
Mar 21, 2014 132.21 132.80 131.45 131.53 9,433,534 -0.31(-0.24%)
Mar 20, 2014 130.67 131.98 130.38 131.84 8,189,579 +0.90(+0.68%)
Mar 19, 2014 131.81 132.06 130.11 130.95 9,794,814 -0.88(-0.67%)
Mar 18, 2014 131.35 132.12 131.24 131.83 8,533,836 +0.73(+0.56%)
Mar 17, 2014 130.31 131.34 130.25 131.09 8,225,925 +1.39(+1.07%)
Mar 14, 2014 129.77 130.47 129.49 129.70 10,656,332 -0.32(-0.25%)
Mar 13, 2014 132.20 132.43 129.81 130.03 11,759,235 -1.76(-1.34%)
Mar 12, 2014 131.33 132.06 131.17 131.79 6,503,458 -0.15(-0.12%)
Mar 11, 2014 132.63 132.80 131.69 131.94 6,422,950 -0.46(-0.35%)
Mar 10, 2014 132.45 132.54 131.75 132.40 4,944,740 -0.28(-0.21%)
Mar 07, 2014 133.02 133.13 132.25 132.68 9,144,733 +0.20(+0.15%)
Mar 06, 2014 132.26 132.66 132.22 132.48 5,760,528 +0.60(+0.45%)
Mar 05, 2014 132.23 132.26 131.77 131.88 6,153,861 -0.23(-0.17%)
Mar 04, 2014 131.71 132.41 131.64 132.11 9,839,129 +1.73(+1.33%)
Mar 03, 2014 130.46 130.95 129.57 130.38 11,323,674 -1.23(-0.94%)
Feb 28, 2014 131.25 132.22 130.80 131.62 12,402,104 +0.38(+0.29%)
Feb 27, 2014 130.50 131.25 130.28 131.24 6,540,717 +0.57(+0.44%)
Feb 26, 2014 130.56 131.00 130.20 130.66 6,224,096 +0.27(+0.21%)
Feb 25, 2014 130.58 130.99 130.09 130.39 7,509,166 -0.13(-0.10%)
Feb 24, 2014 130.03 131.35 129.83 130.52 8,302,698 +0.69(+0.53%)
Feb 21, 2014 130.05 130.49 129.68 129.83 6,525,335 -0.05(-0.04%)
Feb 20, 2014 129.28 130.22 128.91 129.89 8,732,519 +0.64(+0.49%)
Feb 19, 2014 129.65 130.72 129.14 129.25 10,237,693 -0.72(-0.55%)
Feb 18, 2014 130.20 130.25 129.75 129.97 6,167,686 -0.14(-0.11%)
Feb 14, 2014 128.90 130.11 130.11 130.11 7,233,548 +1.05(+0.81%)
Feb 13, 2014 127.75 129.21 127.71 129.06 6,314,679 +0.47(+0.36%)
Feb 12, 2014 128.83 129.19 128.30 128.60 6,519,699 -0.04(-0.03%)
Feb 11, 2014 127.27 128.90 127.17 128.64 9,462,557 +1.62(+1.27%)
Feb 10, 2014 127.03 127.08 126.52 127.02 5,949,744 -0.02(-0.02%)
Feb 07, 2014 126.06 127.06 125.65 127.04 15,582,406 +1.32(+1.05%)
Feb 06, 2014 124.56 125.73 124.56 125.72 12,948,098 +1.58(+1.27%)
Feb 05, 2014 123.77 124.41 123.29 124.14 14,395,546 +0.08(+0.07%)
Feb 04, 2014 123.96 124.43 123.40 124.06 14,408,350 +0.44(+0.36%)
Feb 03, 2014 126.07 126.22 123.40 123.62 23,522,322 -2.59(-2.05%)
Jan 31, 2014 125.80 126.98 125.49 126.21 13,282,055 -1.14(-0.90%)
Jan 30, 2014 127.46 127.84 126.71 127.36 9,758,442 +0.86(+0.68%)
Jan 29, 2014 126.95 127.42 126.21 126.50 17,722,626 -1.48(-1.16%)
Jan 28, 2014 127.60 128.16 127.45 127.98 10,310,041 +0.74(+0.58%)
Jan 27, 2014 127.79 128.11 126.83 127.24 17,573,586 -0.37(-0.29%)
Jan 24, 2014 129.40 129.55 127.61 127.61 18,293,316 -2.60(-2.00%)
Jan 23, 2014 130.79 130.79 129.69 130.21 11,431,106 -1.42(-1.08%)
Jan 22, 2014 131.86 131.89 131.24 131.62 6,728,826 -0.21(-0.16%)
Jan 21, 2014 132.88 132.90 131.08 131.83 10,761,686 -0.28(-0.21%)
Jan 17, 2014 131.88 132.12 132.12 132.12 9,951,903 +0.19(+0.14%)
Jan 16, 2014 132.12 132.21 131.56 131.93 6,426,705 -0.47(-0.36%)
Jan 15, 2014 131.50 132.59 131.50 132.40 9,671,129 +0.90(+0.69%)
Jan 14, 2014 130.93 131.52 130.63 131.50 9,116,860 +0.97(+0.75%)
Jan 13, 2014 131.86 132.17 130.45 130.53 13,269,877 -1.56(-1.18%)
Jan 10, 2014 132.40 132.50 131.56 132.09 9,318,596 -0.01(-0.01%)
Jan 09, 2014 132.71 132.74 131.56 132.10 10,207,749 -0.13(-0.10%)
Jan 08, 2014 132.51 132.61 131.87 132.23 11,757,597 -0.50(-0.38%)
Jan 07, 2014 132.47 132.98 132.36 132.72 6,695,606 +0.87(+0.66%)
Jan 06, 2014 132.74 132.80 131.71 131.86 9,255,454 -0.40(-0.30%)
Jan 03, 2014 132.27 132.64 131.98 132.26 7,616,322 +0.23(+0.17%)
Jan 02, 2014 132.58 132.76 131.82 132.03 11,548,355 -1.09(-0.82%)
Dec 31, 2013 132.70 133.13 133.13 133.13 7,044,787 +0.71(+0.53%)
Dec 30, 2013 132.39 132.49 132.27 132.42 5,025,585 +0.10(+0.07%)
Dec 27, 2013 132.56 132.68 132.12 132.32 7,677,960 +0.01(+0.01%)
Dec 26, 2013 131.62 132.34 131.61 132.31 6,163,907 +1.05(+0.80%)
Dec 24, 2013 130.91 131.35 130.81 131.27 3,060,125 +0.43(+0.33%)
Dec 23, 2013 130.79 131.02 130.60 130.83 6,204,263 +0.49(+0.38%)
Dec 20, 2013 130.03 130.76 130.02 130.34 9,916,998 +0.42(+0.32%)
Dec 19, 2013 129.58 130.03 129.44 129.92 9,367,630 +0.10(+0.07%)
Dec 18, 2013 127.74 129.85 126.89 129.82 19,080,212 +2.39(+1.88%)
Dec 17, 2013 127.83 127.84 127.12 127.43 7,475,337 -0.10(-0.08%)
Dec 16, 2013 127.08 127.91 127.01 127.53 8,817,027 +1.00(+0.79%)
Dec 13, 2013 126.45 126.78 126.08 126.53 11,072,431 +0.14(+0.11%)
Dec 12, 2013 126.98 127.15 126.06 126.38 8,816,775 -0.67(-0.53%)
Dec 11, 2013 128.28 128.33 126.99 127.06 9,835,695 -1.13(-0.88%)
Dec 10, 2013 128.25 128.56 128.12 128.19 4,872,364 -0.41(-0.32%)
Dec 09, 2013 128.61 128.84 128.50 128.60 4,928,726 +0.06(+0.04%)
Dec 06, 2013 128.03 128.56 127.71 128.54 7,907,744 +1.64(+1.29%)
Dec 05, 2013 127.17 127.52 126.81 126.90 7,254,621 -0.51(-0.40%)
Dec 04, 2013 127.18 128.03 126.67 127.42 8,892,748 -0.19(-0.14%)
Dec 03, 2013 127.79 128.11 127.18 127.60 11,102,882 -0.75(-0.58%)
Dec 02, 2013 129.02 129.09 128.18 128.35 7,046,658 -0.64(-0.50%)
Nov 29, 2013 129.30 129.68 128.88 128.99 3,598,228 -0.10(-0.08%)
Nov 27, 2013 129.05 129.17 128.74 129.09 7,815,874 +0.28(+0.22%)
Nov 26, 2013 128.85 129.19 128.78 128.81 6,518,066 -0.09(-0.07%)
Nov 25, 2013 129.06 129.09 128.65 128.90 6,372,446 +0.17(+0.13%)
Nov 22, 2013 128.28 128.76 128.00 128.73 5,566,145 +0.43(+0.34%)
Nov 21, 2013 127.84 128.32 127.75 128.30 5,682,536 +0.88(+0.69%)
Nov 20, 2013 128.05 128.32 127.09 127.42 10,449,819 -0.45(-0.35%)
Nov 19, 2013 128.07 128.36 127.68 127.88 6,233,480 -0.09(-0.07%)
Nov 18, 2013 128.18 128.37 127.67 127.96 6,520,265 +0.11(+0.09%)
Nov 15, 2013 127.27 127.85 127.19 127.85 8,136,431 +0.70(+0.55%)
Nov 14, 2013 126.65 127.22 126.53 127.15 8,651,541 +1.09(+0.86%)
Nov 12, 2013 126.11 126.34 125.66 126.06 5,110,711 -0.19(-0.15%)
Nov 11, 2013 126.03 126.35 125.89 126.26 4,737,582 +0.10(+0.08%)
Nov 08, 2013 124.69 126.16 124.63 126.16 9,486,056 +1.31(+1.05%)
Nov 07, 2013 126.34 126.41 124.71 124.85 12,718,445 -1.10(-0.87%)
Nov 06, 2013 125.36 126.00 125.26 125.94 9,370,531 +1.06(+0.85%)
Nov 05, 2013 124.39 125.11 124.06 124.88 6,666,193 -0.14(-0.11%)
Nov 04, 2013 125.17 125.26 124.59 125.02 5,045,782 +0.16(+0.13%)
Nov 01, 2013 124.63 125.09 124.23 124.86 7,377,693 +0.46(+0.37%)
Oct 31, 2013 124.66 125.11 124.25 124.40 9,870,585 -0.47(-0.37%)
Oct 30, 2013 125.55 125.66 124.46 124.86 7,598,944 -0.50(-0.40%)
Oct 29, 2013 124.73 125.37 124.66 125.37 7,213,350 +0.91(+0.73%)
Oct 28, 2013 124.33 124.69 124.16 124.46 6,199,778 -0.06(-0.05%)
Oct 25, 2013 124.09 124.53 124.00 124.53 5,700,793 +0.52(+0.42%)
Oct 24, 2013 123.52 124.13 123.44 124.01 6,448,995 +0.78(+0.64%)
Oct 23, 2013 123.21 123.39 122.82 123.22 6,776,001 -0.34(-0.28%)
Oct 22, 2013 123.39 124.05 123.22 123.56 9,362,915 +0.58(+0.47%)
Oct 21, 2013 122.88 123.17 122.78 122.99 4,475,040 -0.06(-0.05%)
Oct 18, 2013 123.09 123.20 122.48 123.05 9,631,219 +0.23(+0.19%)
Oct 17, 2013 121.72 122.90 121.67 122.81 12,392,425 -0.03(-0.03%)
Oct 16, 2013 121.92 122.88 121.82 122.84 10,850,170 +1.74(+1.44%)
Oct 15, 2013 122.11 122.27 121.10 121.10 10,131,516 -1.17(-0.96%)
Oct 14, 2013 120.98 122.33 120.89 122.27 8,069,084 +0.50(+0.41%)
Oct 11, 2013 120.76 121.80 120.64 121.76 10,230,171 +0.97(+0.80%)
Oct 10, 2013 119.34 120.84 119.30 120.80 15,951,939 +2.55(+2.15%)
Oct 09, 2013 118.18 118.68 117.59 118.25 13,840,677 +0.20(+0.17%)
Oct 08, 2013 119.23 119.34 118.03 118.05 12,963,030 -1.18(-0.99%)
Oct 07, 2013 119.32 119.91 119.16 119.23 7,565,102 -1.14(-0.95%)
Oct 04, 2013 119.77 120.48 119.57 120.37 8,582,830 +0.61(+0.51%)
Oct 03, 2013 120.56 120.64 119.36 119.76 13,302,447 -1.05(-0.87%)
Oct 02, 2013 120.75 120.91 120.15 120.81 10,885,238 -0.51(-0.42%)
Oct 01, 2013 120.83 121.44 120.64 121.32 10,502,331 -0.47(-0.39%)
Sep 27, 2013 121.87 121.98 121.44 121.80 8,554,199 -0.59(-0.48%)
Sep 26, 2013 122.19 122.86 122.00 122.39 6,207,924 +0.42(+0.35%)
Sep 25, 2013 122.64 122.66 121.78 121.96 8,907,793 -0.51(-0.42%)
Sep 24, 2013 123.02 123.24 122.39 122.48 5,853,714 -0.52(-0.42%)
Sep 23, 2013 123.32 123.48 122.68 122.99 10,736,832 -0.47(-0.38%)
Sep 20, 2013 124.96 124.98 123.47 123.47 11,723,516 -1.37(-1.10%)
Sep 19, 2013 125.28 125.32 124.76 124.84 9,438,950 -0.30(-0.24%)
Sep 18, 2013 123.92 125.43 123.51 125.14 11,538,756 +1.12(+0.90%)
Sep 17, 2013 123.80 124.19 123.77 124.02 5,440,825 +0.28(+0.23%)
Sep 16, 2013 124.14 124.17 123.52 123.74 8,348,806 +1.00(+0.81%)
Sep 13, 2013 122.46 122.83 122.36 122.74 6,047,272 +0.53(+0.43%)
Sep 12, 2013 122.45 122.52 122.01 122.21 6,791,546 -0.10(-0.08%)
Sep 11, 2013 121.25 122.33 121.21 122.31 8,778,064 +1.09(+0.90%)
Sep 10, 2013 120.97 121.25 120.67 121.22 7,387,780 +1.05(+0.88%)
Sep 09, 2013 119.39 120.42 119.38 120.17 5,441,083 +1.10(+0.93%)
Sep 06, 2013 119.56 119.77 118.01 119.07 11,271,710 -0.02(-0.02%)
Sep 05, 2013 119.14 119.56 119.01 119.09 7,530,744 -0.05(-0.04%)
Sep 04, 2013 118.21 119.32 118.05 119.14 5,729,475 +0.85(+0.72%)
Sep 03, 2013 118.90 119.16 117.89 118.28 6,797,591 +0.21(+0.18%)
Aug 30, 2013 118.53 118.53 117.74 118.08 7,923,282 -0.32(-0.27%)
Aug 29, 2013 118.21 118.98 118.05 118.40 5,878,030 +0.17(+0.14%)
Aug 28, 2013 117.73 118.55 117.69 118.23 6,063,579 +0.43(+0.37%)
Aug 27, 2013 118.35 118.79 117.73 117.80 14,313,653 -1.37(-1.15%)
Aug 26, 2013 119.66 120.01 119.15 119.16 7,219,086 -0.50(-0.41%)
Aug 23, 2013 119.47 119.80 119.04 119.66 12,022,572 +0.34(+0.29%)
Aug 22, 2013 118.88 119.48 118.81 119.31 5,289,785 +0.61(+0.51%)
Aug 21, 2013 119.35 119.73 118.60 118.71 11,888,518 -0.89(-0.74%)
Aug 20, 2013 119.72 120.12 119.44 119.59 4,815,844 +0.01(+0.01%)
Aug 19, 2013 120.03 120.37 119.52 119.59 5,226,603 -0.61(-0.50%)
Aug 16, 2013 120.26 120.64 119.98 120.19 8,812,633 -0.19(-0.16%)
Aug 15, 2013 121.16 121.16 120.26 120.38 12,571,689 -1.76(-1.44%)
Aug 14, 2013 122.89 123.02 121.97 122.14 7,976,395 -0.89(-0.72%)
Aug 13, 2013 123.01 123.45 122.15 123.03 5,965,504 +0.33(+0.27%)
Aug 12, 2013 122.24 122.92 122.16 122.70 4,641,251 -0.06(-0.05%)
Aug 09, 2013 123.07 123.43 122.14 122.76 5,713,729 -0.46(-0.38%)
Aug 08, 2013 123.74 123.83 122.67 123.23 6,365,619 +0.12(+0.10%)
Aug 07, 2013 122.93 123.27 122.69 123.11 5,449,788 -0.25(-0.20%)
Aug 06, 2013 123.77 123.78 123.00 123.36 4,495,305 -0.75(-0.60%)
Aug 05, 2013 124.20 124.28 123.87 124.10 3,862,809 -0.33(-0.26%)
Aug 02, 2013 123.85 124.46 123.66 124.43 4,550,970 +0.25(+0.20%)
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.