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

Dow Industrials SPDR (NY: DIA )

377.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Apr 29, 2016 150.27 150.72 149.33 150.43 6,488,326 -0.52(-0.34%)
Apr 28, 2016 151.68 152.60 150.56 150.95 4,191,487 -1.74(-1.14%)
Apr 27, 2016 151.72 153.02 151.62 152.68 4,208,887 +0.52(+0.34%)
Apr 26, 2016 152.34 152.69 151.72 152.17 2,643,775 +0.09(+0.06%)
Apr 25, 2016 151.82 152.12 151.06 152.08 2,933,549 -0.31(-0.20%)
Apr 22, 2016 152.14 152.54 151.51 152.39 2,845,711 +0.17(+0.11%)
Apr 21, 2016 153.01 153.22 151.98 152.22 3,258,603 -0.89(-0.58%)
Apr 20, 2016 152.47 153.67 152.47 153.11 3,103,411 +0.36(+0.24%)
Apr 19, 2016 152.59 153.12 152.12 152.74 3,532,391 +0.46(+0.30%)
Apr 18, 2016 150.89 152.33 150.86 152.28 3,035,258 +0.93(+0.62%)
Apr 15, 2016 151.62 151.74 151.13 151.35 4,486,011 -0.25(-0.17%)
Apr 14, 2016 151.54 151.94 151.30 151.61 4,358,812 +0.16(+0.11%)
Apr 13, 2016 150.67 151.53 150.63 151.45 6,379,119 +1.55(+1.03%)
Apr 12, 2016 148.75 150.06 148.43 149.90 4,239,064 +1.40(+0.94%)
Apr 11, 2016 149.08 149.97 148.47 148.50 3,825,016 -0.19(-0.13%)
Apr 08, 2016 149.19 149.66 148.22 148.69 3,030,842 +0.31(+0.21%)
Apr 07, 2016 148.79 149.17 147.86 148.37 6,204,477 -1.48(-0.99%)
Apr 06, 2016 148.86 149.90 148.33 149.85 4,827,137 +1.03(+0.69%)
Apr 05, 2016 149.04 149.79 148.61 148.82 6,426,351 -1.10(-0.73%)
Apr 04, 2016 150.35 150.57 149.72 149.92 2,739,434 -0.51(-0.34%)
Apr 01, 2016 148.73 150.54 148.47 150.43 4,767,264 +0.91(+0.61%)
Mar 31, 2016 149.76 150.07 149.34 149.52 3,727,407 -0.21(-0.14%)
Mar 30, 2016 149.91 150.37 149.41 149.73 4,557,759 +0.69(+0.47%)
Mar 29, 2016 147.70 149.13 147.33 149.03 6,594,827 +0.80(+0.54%)
Mar 28, 2016 148.24 148.63 147.84 148.23 3,661,002 +0.15(+0.10%)
Mar 24, 2016 147.16 148.08 148.08 148.08 6,030,982 +0.11(+0.07%)
Mar 23, 2016 148.31 148.59 147.79 147.97 5,951,071 -0.75(-0.51%)
Mar 22, 2016 148.38 149.19 148.26 148.72 4,701,777 -0.26(-0.18%)
Mar 21, 2016 148.65 149.15 148.34 148.98 3,407,215 +0.27(+0.18%)
Mar 18, 2016 148.36 148.93 148.17 148.71 6,039,408 +0.95(+0.64%)
Mar 17, 2016 146.51 148.16 146.19 147.76 4,817,983 +1.24(+0.85%)
Mar 16, 2016 145.45 146.91 145.42 146.52 4,207,218 +0.70(+0.48%)
Mar 15, 2016 144.95 145.83 144.70 145.82 2,878,377 +0.19(+0.13%)
Mar 14, 2016 145.02 146.03 145.02 145.62 3,147,335 +0.15(+0.10%)
Mar 11, 2016 144.83 145.56 144.79 145.47 4,350,012 +1.84(+1.28%)
Mar 10, 2016 144.15 144.77 142.15 143.64 5,760,822 +0.03(+0.02%)
Mar 09, 2016 143.93 144.09 143.20 143.60 4,241,042 +0.34(+0.24%)
Mar 08, 2016 143.42 144.23 142.93 143.27 3,350,009 -0.84(-0.59%)
Mar 07, 2016 143.06 144.37 143.00 144.11 3,828,659 +0.51(+0.35%)
Mar 04, 2016 143.19 144.05 142.68 143.60 4,173,276 +0.57(+0.40%)
Mar 03, 2016 142.51 143.07 142.00 143.04 3,513,142 +0.39(+0.27%)
Mar 02, 2016 141.91 142.68 141.53 142.65 3,675,433 +0.31(+0.22%)
Mar 01, 2016 140.22 142.40 139.96 142.34 4,631,643 +3.01(+2.16%)
Feb 29, 2016 140.34 141.23 139.33 139.33 4,119,042 -1.11(-0.79%)
Feb 26, 2016 141.76 141.86 140.31 140.44 4,496,589 -0.47(-0.34%)
Feb 25, 2016 139.39 140.92 138.86 140.92 6,229,150 +1.83(+1.32%)
Feb 24, 2016 138.65 139.28 136.38 139.09 9,472,593 +0.44(+0.32%)
Feb 23, 2016 139.88 140.01 138.38 138.65 7,164,667 -1.51(-1.08%)
Feb 22, 2016 139.66 140.60 139.47 140.16 4,084,941 +1.89(+1.37%)
Feb 19, 2016 137.83 138.36 137.33 138.27 5,517,865 -0.18(-0.13%)
Feb 18, 2016 139.12 139.22 138.25 138.44 6,161,210 -0.34(-0.25%)
Feb 17, 2016 137.52 139.06 137.44 138.79 6,634,789 +2.30(+1.68%)
Feb 16, 2016 136.12 136.56 135.16 136.49 6,474,252 +1.87(+1.39%)
Feb 12, 2016 133.09 134.62 134.62 134.62 8,405,360 +2.68(+2.03%)
Feb 11, 2016 131.94 132.97 130.65 131.94 17,584,786 -2.18(-1.63%)
Feb 10, 2016 135.46 136.57 133.99 134.12 9,736,893 -0.72(-0.53%)
Feb 09, 2016 133.41 135.87 133.38 134.84 13,603,876 -0.09(-0.07%)
Feb 08, 2016 134.73 135.32 133.00 134.93 15,893,617 -1.34(-0.98%)
Feb 05, 2016 137.89 138.01 135.66 136.27 9,854,530 -1.85(-1.34%)
Feb 04, 2016 137.01 138.68 136.81 138.12 13,922,200 +0.79(+0.58%)
Feb 03, 2016 136.67 137.79 134.20 137.33 16,924,640 +1.51(+1.11%)
Feb 02, 2016 136.91 136.91 135.43 135.82 9,387,745 -2.47(-1.78%)
Feb 01, 2016 137.49 138.82 137.02 138.29 8,290,106 -0.03(-0.02%)
Jan 29, 2016 135.99 138.37 135.76 138.31 7,347,439 +3.25(+2.40%)
Jan 28, 2016 135.21 135.40 133.35 135.07 10,229,252 +1.02(+0.76%)
Jan 27, 2016 135.12 136.51 133.47 134.05 12,004,767 -1.88(-1.39%)
Jan 26, 2016 134.22 136.09 134.21 135.93 7,064,423 +2.39(+1.79%)
Jan 25, 2016 134.98 135.24 133.52 133.54 6,865,243 -1.76(-1.30%)
Jan 22, 2016 135.40 135.68 134.32 135.30 8,782,737 +1.84(+1.38%)
Jan 21, 2016 132.79 134.88 132.01 133.46 19,929,436 +0.83(+0.63%)
Jan 20, 2016 132.32 133.69 129.91 132.63 19,513,484 -2.03(-1.51%)
Jan 19, 2016 135.86 136.00 133.64 134.66 12,156,440 +0.29(+0.21%)
Jan 15, 2016 134.01 134.37 134.37 134.37 23,730,734 -3.22(-2.34%)
Jan 14, 2016 136.27 138.51 135.08 137.59 17,525,746 +1.88(+1.39%)
Jan 13, 2016 139.23 139.48 135.47 135.70 19,446,530 -3.03(-2.18%)
Jan 12, 2016 138.93 139.43 137.13 138.73 12,178,714 +0.94(+0.68%)
Jan 11, 2016 138.07 138.35 136.38 137.79 14,687,320 +0.50(+0.36%)
Jan 08, 2016 139.58 139.94 137.09 137.29 14,877,166 -1.45(-1.04%)
Jan 07, 2016 139.58 141.25 138.34 138.74 18,303,848 -3.35(-2.36%)
Jan 06, 2016 142.07 142.95 141.31 142.09 10,359,336 -2.06(-1.43%)
Jan 05, 2016 144.40 144.44 143.12 144.15 11,186,805 +0.08(+0.06%)
Jan 04, 2016 143.86 144.09 142.43 144.06 17,059,886 -2.27(-1.55%)
Dec 31, 2015 147.26 146.33 146.33 146.33 6,864,553 -1.52(-1.03%)
Dec 30, 2015 148.50 148.63 147.70 147.86 3,458,768 -0.99(-0.67%)
Dec 29, 2015 148.18 149.08 148.02 148.85 7,306,023 +1.68(+1.14%)
Dec 28, 2015 146.75 147.29 146.44 147.17 3,486,393 -0.20(-0.14%)
Dec 24, 2015 147.74 147.37 147.37 147.37 2,098,697 -0.50(-0.34%)
Dec 23, 2015 147.37 147.87 146.98 147.86 7,674,555 +1.51(+1.03%)
Dec 22, 2015 145.59 146.58 144.81 146.35 7,136,795 +1.48(+1.02%)
Dec 21, 2015 144.90 145.13 143.74 144.87 7,688,430 +1.05(+0.73%)
Dec 18, 2015 146.21 146.27 143.73 143.82 13,014,859 -3.11(-2.11%)
Dec 17, 2015 149.48 149.52 146.93 146.92 10,123,294 -2.13(-1.43%)
Dec 16, 2015 148.04 149.36 146.81 149.06 13,444,546 +1.83(+1.24%)
Dec 15, 2015 146.76 148.06 146.76 147.23 9,580,464 +1.31(+0.90%)
Dec 14, 2015 145.14 145.96 143.92 145.92 14,667,733 +0.98(+0.68%)
Dec 11, 2015 145.71 146.31 144.70 144.94 10,601,558 -2.64(-1.79%)
Dec 10, 2015 146.99 148.63 146.72 147.58 6,689,244 +0.75(+0.51%)
Dec 09, 2015 147.21 149.16 146.07 146.83 11,375,460 -0.66(-0.44%)
Dec 08, 2015 147.41 148.40 146.77 147.49 8,207,648 -1.32(-0.89%)
Dec 07, 2015 149.37 149.43 148.03 148.80 6,729,983 -0.91(-0.61%)
Dec 04, 2015 147.05 149.93 146.96 149.71 7,451,750 +3.01(+2.05%)
Dec 03, 2015 149.07 149.22 146.22 146.70 8,348,161 -2.06(-1.39%)
Dec 02, 2015 149.90 150.23 148.59 148.76 8,850,586 -1.28(-0.85%)
Dec 01, 2015 149.29 150.11 149.06 150.04 7,217,777 +1.33(+0.89%)
Nov 30, 2015 149.47 149.63 148.63 148.71 4,261,872 -0.56(-0.38%)
Nov 27, 2015 149.19 149.51 148.82 149.27 3,430,196 -0.03(-0.02%)
Nov 25, 2015 149.37 149.30 149.30 149.30 2,654,548 -0.04(-0.03%)
Nov 24, 2015 148.24 149.70 148.20 149.34 5,207,899 +0.20(+0.13%)
Nov 23, 2015 149.26 149.76 148.77 149.14 3,094,532 -0.27(-0.18%)
Nov 20, 2015 149.50 150.17 149.07 149.41 9,212,426 +0.82(+0.55%)
Nov 19, 2015 148.19 148.92 148.16 148.59 6,521,815 -0.06(-0.04%)
Nov 18, 2015 146.94 148.74 146.92 148.65 7,475,989 +2.15(+1.47%)
Nov 17, 2015 146.87 147.41 146.17 146.50 7,900,857 +0.12(+0.08%)
Nov 16, 2015 144.28 146.42 143.98 146.38 5,992,610 +2.02(+1.40%)
Nov 13, 2015 145.59 145.99 144.32 144.37 9,578,353 -1.72(-1.18%)
Nov 12, 2015 147.28 147.50 146.02 146.09 7,369,291 -2.12(-1.43%)
Nov 11, 2015 149.02 149.08 148.13 148.22 3,419,681 -0.48(-0.32%)
Nov 10, 2015 148.02 148.76 147.81 148.69 5,783,920 +0.30(+0.20%)
Nov 09, 2015 149.29 149.38 147.81 148.39 9,519,408 -1.44(-0.96%)
Nov 06, 2015 149.29 149.85 148.63 149.83 9,137,982 +0.42(+0.28%)
Nov 05, 2015 149.50 149.92 148.65 149.41 5,987,840 -0.01(-0.01%)
Nov 04, 2015 150.19 150.21 149.03 149.42 8,214,244 -0.35(-0.24%)
Nov 03, 2015 148.81 150.21 148.71 149.77 5,122,900 +0.79(+0.53%)
Nov 02, 2015 147.93 149.12 147.81 148.98 4,995,555 +1.36(+0.92%)
Oct 30, 2015 148.57 148.73 147.58 147.61 7,804,423 -0.74(-0.50%)
Oct 29, 2015 148.06 148.63 147.77 148.36 5,651,604 -0.25(-0.17%)
Oct 28, 2015 147.21 148.61 146.67 148.61 8,785,856 +1.68(+1.14%)
Oct 27, 2015 146.64 147.36 146.57 146.93 5,613,416 -0.29(-0.20%)
Oct 26, 2015 147.40 147.59 147.09 147.22 4,537,584 -0.29(-0.20%)
Oct 23, 2015 147.20 147.74 146.68 147.51 9,138,070 +1.31(+0.90%)
Oct 22, 2015 144.33 146.29 144.25 146.20 10,225,634 +2.78(+1.94%)
Oct 21, 2015 144.22 144.65 143.30 143.42 6,936,326 -0.44(-0.31%)
Oct 20, 2015 143.51 144.18 143.22 143.87 4,951,008 -0.09(-0.06%)
Oct 19, 2015 143.25 143.97 143.06 143.96 5,810,384 +0.20(+0.14%)
Oct 16, 2015 143.39 143.82 142.87 143.76 9,987,961 +0.53(+0.37%)
Oct 15, 2015 141.62 143.22 141.44 143.22 11,527,494 +1.88(+1.33%)
Oct 14, 2015 142.54 142.91 141.05 141.34 6,487,703 -1.31(-0.92%)
Oct 13, 2015 142.33 143.44 142.24 142.65 7,068,512 -0.44(-0.31%)
Oct 12, 2015 142.73 143.15 142.51 143.10 3,392,073 +0.34(+0.24%)
Oct 09, 2015 142.64 142.93 142.20 142.75 5,988,188 +0.33(+0.23%)
Oct 08, 2015 141.01 142.67 140.81 142.43 9,761,135 +1.19(+0.84%)
Oct 07, 2015 140.95 141.68 140.01 141.24 10,560,769 +1.05(+0.75%)
Oct 06, 2015 140.23 140.81 139.82 140.19 7,966,809 +0.09(+0.06%)
Oct 05, 2015 138.56 140.26 138.35 140.10 7,583,489 +2.51(+1.82%)
Oct 02, 2015 134.05 137.59 133.70 137.59 14,207,674 +1.75(+1.29%)
Oct 01, 2015 136.28 136.51 134.19 135.84 8,209,000 -0.11(-0.08%)
Sep 30, 2015 135.46 136.06 134.64 135.95 9,110,306 +2.00(+1.49%)
Sep 29, 2015 133.74 134.56 133.07 133.95 11,847,222 +0.37(+0.28%)
Sep 28, 2015 135.46 135.48 133.41 133.58 11,973,400 -2.58(-1.90%)
Sep 25, 2015 136.97 137.46 135.48 136.17 12,529,581 +0.84(+0.62%)
Sep 24, 2015 134.69 135.63 133.70 135.32 10,108,868 -0.60(-0.44%)
Sep 23, 2015 136.48 136.58 135.33 135.92 5,446,948 -0.34(-0.25%)
Sep 22, 2015 135.95 136.57 135.41 136.27 10,740,370 -1.59(-1.15%)
Sep 21, 2015 137.66 138.41 136.83 137.85 9,285,443 +1.14(+0.83%)
Sep 18, 2015 137.10 138.14 136.43 136.72 12,440,930 -2.46(-1.77%)
Sep 17, 2015 139.69 141.37 138.90 139.18 17,101,486 -0.58(-0.42%)
Sep 16, 2015 138.88 139.88 138.50 139.76 6,605,267 +1.17(+0.84%)
Sep 15, 2015 137.13 138.94 136.81 138.59 7,809,825 +1.95(+1.43%)
Sep 14, 2015 137.22 137.32 136.32 136.64 5,507,830 -0.52(-0.38%)
Sep 11, 2015 135.91 137.20 135.59 137.16 7,433,714 +0.83(+0.61%)
Sep 10, 2015 135.62 137.25 135.29 136.32 9,979,301 +0.73(+0.54%)
Sep 09, 2015 138.94 139.09 135.36 135.60 9,426,908 -1.99(-1.45%)
Sep 08, 2015 136.67 137.69 136.23 137.59 8,175,602 +3.29(+2.45%)
Sep 04, 2015 134.68 134.31 134.31 134.31 10,368,715 -2.25(-1.65%)
Sep 03, 2015 137.11 138.07 136.11 136.56 9,616,459 +0.17(+0.13%)
Sep 02, 2015 135.94 136.40 134.57 136.38 9,899,919 +2.50(+1.87%)
Sep 01, 2015 134.66 135.68 133.28 133.88 17,098,028 -3.94(-2.86%)
Aug 31, 2015 137.96 138.65 137.10 137.82 7,625,494 -0.96(-0.69%)
Aug 28, 2015 138.27 139.02 137.87 138.78 9,727,014 -0.10(-0.07%)
Aug 27, 2015 137.55 138.91 136.03 138.88 18,242,286 +3.16(+2.33%)
Aug 26, 2015 133.82 135.91 131.55 135.72 23,832,046 +5.15(+3.94%)
Aug 25, 2015 136.27 136.57 130.40 130.57 23,194,286 -1.58(-1.19%)
Aug 24, 2015 130.07 136.37 125.62 132.14 42,068,280 -5.03(-3.67%)
Aug 21, 2015 140.00 140.73 137.18 137.18 22,602,986 -4.39(-3.10%)
Aug 20, 2015 143.25 143.50 141.56 141.56 14,806,844 -2.93(-2.03%)
Aug 19, 2015 144.98 145.95 143.97 144.49 13,201,637 -1.32(-0.91%)
Aug 18, 2015 145.77 146.31 145.60 145.81 4,870,379 -0.31(-0.21%)
Aug 17, 2015 144.91 146.15 144.39 146.12 4,876,319 +0.67(+0.46%)
Aug 14, 2015 144.85 145.60 144.76 145.46 4,223,221 +0.49(+0.34%)
Aug 13, 2015 144.70 145.51 144.33 144.97 7,891,248 +0.08(+0.06%)
Aug 12, 2015 143.73 145.04 142.54 144.88 10,609,758 +0.08(+0.06%)
Aug 11, 2015 145.20 145.45 144.36 144.80 8,128,620 -1.73(-1.18%)
Aug 10, 2015 145.37 146.64 145.37 146.53 5,414,584 +1.95(+1.35%)
Aug 07, 2015 144.62 144.81 143.71 144.57 7,405,079 -0.32(-0.22%)
Aug 06, 2015 145.94 146.08 144.42 144.89 6,461,306 -0.95(-0.65%)
Aug 05, 2015 146.24 146.80 145.56 145.84 5,489,654 +0.03(+0.02%)
Aug 04, 2015 146.19 146.48 145.40 145.81 4,875,154 -0.36(-0.24%)
Aug 03, 2015 147.05 147.09 145.32 146.16 5,447,228 -0.77(-0.53%)
Jul 31, 2015 147.76 147.81 146.78 146.94 5,391,437 -0.45(-0.30%)
Jul 30, 2015 147.24 147.53 146.48 147.38 4,397,972 -0.03(-0.02%)
Jul 29, 2015 146.65 147.67 146.51 147.42 5,020,233 +0.96(+0.65%)
Jul 28, 2015 145.42 146.60 144.96 146.46 6,764,695 +1.56(+1.08%)
Jul 27, 2015 145.10 145.36 144.52 144.90 6,457,282 -1.07(-0.74%)
Jul 24, 2015 147.39 147.41 145.80 145.97 5,520,749 -1.36(-0.93%)
Jul 23, 2015 148.31 148.31 147.06 147.34 5,972,211 -0.95(-0.64%)
Jul 22, 2015 148.39 148.80 147.90 148.28 4,582,995 -0.56(-0.37%)
Jul 21, 2015 149.44 149.46 148.39 148.84 6,044,237 -1.43(-0.95%)
Jul 20, 2015 150.49 150.61 150.00 150.27 3,560,999 +0.12(+0.08%)
Jul 17, 2015 150.10 150.20 149.71 150.15 3,321,523 -0.30(-0.20%)
Jul 16, 2015 150.55 150.59 149.97 150.44 3,002,794 +0.61(+0.41%)
Jul 15, 2015 149.82 150.15 149.47 149.84 4,101,661 +0.01(+0.01%)
Jul 14, 2015 149.10 150.00 148.98 149.83 3,317,366 +0.61(+0.41%)
Jul 13, 2015 148.58 149.31 148.56 149.22 4,662,454 +1.82(+1.23%)
Jul 10, 2015 147.25 147.73 146.75 147.40 5,421,340 +1.79(+1.23%)
Jul 09, 2015 147.19 147.45 145.57 145.62 5,507,732 +0.22(+0.15%)
Jul 08, 2015 146.32 146.60 145.22 145.40 8,242,225 -2.19(-1.48%)
Jul 07, 2015 146.96 147.67 144.94 147.59 9,368,264 +0.79(+0.54%)
Jul 06, 2015 145.89 147.18 145.68 146.80 4,511,336 -0.31(-0.21%)
Jul 02, 2015 147.72 147.10 147.10 147.10 4,824,649 -0.29(-0.20%)
Jul 01, 2015 147.54 147.74 146.71 147.39 4,976,244 +1.31(+0.90%)
Jun 30, 2015 147.06 147.07 145.77 146.08 11,012,346 +0.15(+0.10%)
Jun 29, 2015 147.56 148.07 145.89 145.93 10,696,883 -2.90(-1.95%)
Jun 26, 2015 148.90 149.41 148.46 148.83 5,844,014 +0.40(+0.27%)
Jun 25, 2015 149.60 149.65 148.38 148.43 4,336,116 -0.63(-0.42%)
Jun 24, 2015 150.02 150.36 149.05 149.06 5,204,757 -1.42(-0.94%)
Jun 23, 2015 150.49 150.86 150.18 150.49 3,751,244 +0.17(+0.11%)
Jun 22, 2015 150.41 150.80 150.11 150.32 4,872,436 +0.96(+0.65%)
Jun 19, 2015 150.09 150.17 149.33 149.35 4,771,024 -0.91(-0.60%)
Jun 18, 2015 149.33 150.77 149.27 150.26 7,895,616 +1.53(+1.03%)
Jun 17, 2015 148.88 149.27 147.91 148.73 4,405,628 +0.22(+0.15%)
Jun 16, 2015 147.56 148.63 147.40 148.50 3,954,128 +0.92(+0.62%)
Jun 15, 2015 147.41 147.81 146.76 147.58 6,639,951 -0.85(-0.58%)
Jun 12, 2015 149.04 149.21 148.10 148.44 5,511,018 -1.25(-0.84%)
Jun 11, 2015 149.73 150.20 149.48 149.69 4,482,864 +0.48(+0.32%)
Jun 10, 2015 147.82 149.61 147.82 149.21 6,614,031 +1.95(+1.32%)
Jun 09, 2015 147.35 147.71 146.85 147.26 5,698,860 -0.08(-0.06%)
Jun 08, 2015 147.92 148.00 147.24 147.34 5,283,832 -0.57(-0.39%)
Jun 05, 2015 148.40 148.71 147.71 147.91 6,309,881 -0.59(-0.40%)
Jun 04, 2015 149.31 149.92 148.15 148.50 8,824,396 -1.38(-0.92%)
Jun 03, 2015 149.86 150.60 149.26 149.89 6,615,447 +0.61(+0.41%)
Jun 02, 2015 149.22 149.95 148.55 149.28 6,161,995 -0.21(-0.14%)
Jun 01, 2015 149.99 150.11 149.00 149.49 5,248,263 +0.24(+0.16%)
May 29, 2015 150.13 150.15 148.88 149.25 5,941,714 -0.98(-0.65%)
May 28, 2015 150.08 150.26 149.70 150.23 4,417,797 -0.19(-0.13%)
May 27, 2015 149.80 150.64 149.53 150.42 4,329,704 +0.95(+0.64%)
May 26, 2015 150.76 150.76 148.98 149.47 6,673,070 -1.57(-1.04%)
May 22, 2015 151.24 151.03 151.03 151.03 2,844,357 -0.44(-0.29%)
May 21, 2015 151.33 151.68 151.11 151.47 3,287,457 +0.07(+0.04%)
May 20, 2015 151.84 151.93 151.28 151.40 6,131,213 -0.18(-0.12%)
May 19, 2015 151.58 151.88 151.12 151.59 3,338,634 +0.21(+0.14%)
May 18, 2015 151.17 151.65 150.97 151.38 3,487,889 +0.16(+0.11%)
May 15, 2015 151.01 151.24 150.72 151.21 5,457,197 +0.28(+0.19%)
May 14, 2015 150.33 151.01 150.26 150.93 5,952,166 +1.48(+0.99%)
May 13, 2015 149.53 150.02 149.23 149.45 4,657,939 +0.02(+0.02%)
May 12, 2015 148.91 149.85 148.23 149.43 5,735,781 -0.30(-0.20%)
May 11, 2015 150.29 150.48 149.56 149.72 4,539,096 -0.64(-0.42%)
May 08, 2015 149.77 150.50 149.72 150.36 6,687,693 +2.12(+1.43%)
May 07, 2015 147.28 148.58 147.09 148.23 5,010,124 +0.74(+0.50%)
May 06, 2015 148.72 149.04 146.56 147.50 9,112,025 -0.51(-0.35%)
May 05, 2015 149.02 149.32 147.82 148.01 6,429,651 -1.18(-0.79%)
May 04, 2015 149.11 149.70 149.06 149.19 3,938,878 +0.45(+0.30%)
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.