Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 234.76 235.99 234.71 235.51 3,692,236 +0.13(+0.06%)
Sep 27, 2018 235.38 236.37 234.79 235.38 2,739,473 +0.42(+0.18%)
Sep 26, 2018 235.88 236.79 234.50 234.96 3,778,317 -0.85(-0.36%)
Sep 25, 2018 236.96 237.04 235.63 235.80 2,043,311 -0.62(-0.26%)
Sep 24, 2018 237.54 237.56 236.27 236.42 4,240,567 -1.51(-0.64%)
Sep 21, 2018 238.32 238.37 237.46 237.93 4,428,258 +0.56(+0.24%)
Sep 20, 2018 236.45 237.62 236.44 237.38 5,902,439 +2.33(+0.99%)
Sep 19, 2018 233.87 235.55 233.87 235.05 4,500,089 +1.34(+0.57%)
Sep 18, 2018 232.23 234.25 232.17 233.70 3,373,012 +1.72(+0.74%)
Sep 17, 2018 232.65 233.06 231.69 231.99 2,782,165 -0.81(-0.35%)
Sep 14, 2018 232.90 233.31 232.02 232.80 3,462,322 +0.10(+0.04%)
Sep 13, 2018 232.38 233.09 232.00 232.70 2,777,703 +1.36(+0.59%)
Sep 12, 2018 231.25 232.69 230.74 231.34 5,592,619 +0.19(+0.08%)
Sep 11, 2018 229.43 231.57 229.18 231.14 3,456,045 +0.97(+0.42%)
Sep 10, 2018 231.58 231.69 230.10 230.18 2,528,420 -0.53(-0.23%)
Sep 07, 2018 230.52 231.42 229.75 230.71 4,270,838 -0.67(-0.29%)
Sep 06, 2018 231.24 232.05 230.26 231.38 4,361,826 +0.33(+0.14%)
Sep 05, 2018 230.42 231.39 230.16 231.05 3,692,705 +0.17(+0.07%)
Sep 04, 2018 230.42 231.05 229.53 230.88 3,308,400 -0.11(-0.05%)
Aug 31, 2018 230.98 230.98 230.98 0 -0.14(-0.06%)
Aug 30, 2018 231.78 232.14 230.63 231.13 4,347,122 -1.17(-0.50%)
Aug 29, 2018 231.83 232.69 231.51 232.30 2,737,130 +0.61(+0.26%)
Aug 28, 2018 232.27 232.29 231.43 231.69 3,051,951 +0.05(+0.02%)
Aug 27, 2018 230.45 231.69 230.45 231.63 4,625,045 +2.43(+1.06%)
Aug 24, 2018 228.66 229.50 228.44 229.21 4,085,555 +1.21(+0.53%)
Aug 23, 2018 228.27 228.95 227.54 228.00 3,163,677 -0.61(-0.27%)
Aug 22, 2018 229.34 229.52 228.50 228.61 4,331,312 -0.79(-0.35%)
Aug 21, 2018 229.28 229.96 229.13 229.40 3,698,326 +0.57(+0.25%)
Aug 20, 2018 228.55 229.09 228.42 228.83 3,296,943 +0.82(+0.36%)
Aug 17, 2018 226.88 228.56 226.70 228.01 4,390,197 +0.98(+0.43%)
Aug 16, 2018 225.64 227.45 225.56 227.03 8,925,576 +3.71(+1.66%)
Aug 15, 2018 223.39 223.71 221.64 223.32 6,542,581 -1.29(-0.57%)
Aug 14, 2018 224.21 224.91 223.74 224.61 3,174,515 +1.04(+0.46%)
Aug 13, 2018 224.93 225.27 223.27 223.57 4,161,423 -1.12(-0.50%)
Aug 10, 2018 225.03 225.22 223.89 224.69 5,407,962 -1.65(-0.73%)
Aug 09, 2018 226.87 227.29 226.20 226.34 1,890,457 -0.41(-0.18%)
Aug 08, 2018 227.06 227.19 226.53 226.75 2,115,812 -0.44(-0.20%)
Aug 07, 2018 227.06 227.76 226.77 227.19 2,698,773 +1.13(+0.50%)
Aug 06, 2018 225.50 226.41 224.98 226.06 2,598,216 +0.41(+0.18%)
Aug 03, 2018 224.46 225.75 224.46 225.66 2,783,853 +1.14(+0.51%)
Aug 02, 2018 223.05 224.79 222.68 224.51 4,656,793 -0.01(-0.00%)
Aug 01, 2018 225.22 225.88 224.03 224.52 3,560,715 -0.94(-0.42%)
Jul 31, 2018 225.03 225.91 224.95 225.46 4,215,267 +1.15(+0.51%)
Jul 30, 2018 225.78 226.01 224.13 224.31 5,055,395 -1.23(-0.55%)
Jul 27, 2018 226.29 226.73 224.85 225.54 6,598,659 -0.76(-0.34%)
Jul 26, 2018 225.77 226.80 225.71 226.30 4,706,290 +0.98(+0.43%)
Jul 25, 2018 223.15 225.45 222.59 225.33 5,288,528 +1.61(+0.72%)
Jul 24, 2018 222.88 224.12 222.70 223.72 6,183,220 +1.73(+0.78%)
Jul 23, 2018 221.95 222.29 221.42 221.99 2,016,697 -0.16(-0.07%)
Jul 20, 2018 221.60 222.68 221.48 222.15 3,030,188 -0.03(-0.01%)
Jul 19, 2018 222.56 222.91 222.06 222.18 2,863,859 -1.10(-0.49%)
Jul 18, 2018 222.71 223.40 222.38 223.28 2,390,146 +0.66(+0.30%)
Jul 17, 2018 221.97 222.87 221.39 222.61 3,339,631 +0.54(+0.24%)
Jul 16, 2018 221.82 222.14 221.33 222.07 2,113,067 +0.42(+0.19%)
Jul 13, 2018 220.81 221.89 220.53 221.66 3,406,892 +0.80(+0.36%)
Jul 12, 2018 220.66 220.98 219.86 220.86 3,575,485 +1.97(+0.90%)
Jul 11, 2018 219.12 219.85 218.50 218.89 4,977,655 -1.91(-0.86%)
Jul 10, 2018 220.17 221.02 220.10 220.80 3,912,473 +1.23(+0.56%)
Jul 09, 2018 217.74 219.71 217.72 219.57 4,148,461 +2.87(+1.32%)
Jul 06, 2018 215.55 217.23 215.11 216.70 4,003,068 +0.93(+0.43%)
Jul 05, 2018 215.39 215.87 214.12 215.77 3,717,204 +1.67(+0.78%)
Jul 03, 2018 214.09 214.09 214.09 0 -0.95(-0.44%)
Jul 02, 2018 213.44 215.31 213.17 215.04 6,433,812 +0.00(+0.00%)
Jun 29, 2018 215.70 217.01 214.91 215.04 4,476,885 +0.58(+0.27%)
Jun 28, 2018 213.04 215.24 212.47 214.46 6,234,597 +0.85(+0.40%)
Jun 27, 2018 215.52 217.56 213.51 213.61 6,940,753 -1.37(-0.64%)
Jun 26, 2018 215.21 215.89 214.63 214.99 4,326,933 +0.32(+0.15%)
Jun 25, 2018 216.32 216.52 213.24 214.67 10,762,431 -2.99(-1.38%)
Jun 22, 2018 217.87 218.39 217.44 217.66 4,123,514 +1.05(+0.49%)
Jun 21, 2018 217.78 217.88 216.10 216.61 5,275,422 -1.74(-0.80%)
Jun 20, 2018 219.67 219.69 218.04 218.34 5,307,048 -0.37(-0.17%)
Jun 19, 2018 218.47 219.03 217.52 218.72 6,218,670 -2.53(-1.14%)
Jun 18, 2018 220.42 221.39 219.85 221.24 4,597,606 -0.89(-0.40%)
Jun 15, 2018 222.54 220.39 222.13 7,157,326 -0.78(-0.35%)
Jun 14, 2018 223.94 224.26 222.51 222.91 5,651,413 -0.17(-0.08%)
Jun 13, 2018 224.18 224.47 222.94 223.08 4,304,804 -0.99(-0.44%)
Jun 12, 2018 224.46 224.48 223.41 224.07 7,382,439 -0.08(-0.04%)
Jun 11, 2018 224.35 224.83 223.82 224.15 4,747,448 +0.11(+0.05%)
Jun 08, 2018 222.88 224.17 222.71 224.04 5,031,651 +0.66(+0.29%)
Jun 07, 2018 223.11 224.13 222.69 223.39 4,844,742 +0.89(+0.40%)
Jun 06, 2018 222.50 222.49 4,636,351 +2.98(+1.36%)
Jun 05, 2018 219.52 219.80 218.64 219.51 3,182,936 -0.04(-0.02%)
Jun 04, 2018 219.13 219.97 218.97 219.56 3,457,919 +1.63(+0.75%)
Jun 01, 2018 217.74 218.34 217.30 217.93 4,030,390 +1.93(+0.89%)
May 31, 2018 217.61 217.63 215.41 216.00 6,050,719 -2.23(-1.02%)
May 30, 2018 216.88 218.64 216.35 218.23 4,730,760 +2.88(+1.34%)
May 29, 2018 217.06 217.80 214.35 215.35 7,273,188 -3.47(-1.58%)
May 25, 2018 218.82 218.82 218.82 0 -0.48(-0.22%)
May 24, 2018 219.50 219.76 217.48 219.30 3,897,659 -0.64(-0.29%)
May 23, 2018 218.34 220.00 218.03 219.94 3,944,365 +0.40(+0.18%)
May 22, 2018 221.48 221.53 219.31 219.54 2,631,389 -1.56(-0.70%)
May 21, 2018 220.46 221.74 220.45 221.10 4,588,688 +2.60(+1.19%)
May 18, 2018 218.47 218.96 217.98 218.50 2,723,081 -0.04(-0.02%)
May 17, 2018 218.59 219.55 217.78 218.53 2,333,303 -0.20(-0.09%)
May 16, 2018 218.04 219.01 217.86 218.74 2,305,314 +0.58(+0.27%)
May 15, 2018 218.82 218.92 217.43 218.15 5,391,109 -1.73(-0.79%)
May 14, 2018 220.01 220.70 219.51 219.88 4,859,096 +0.64(+0.29%)
May 11, 2018 218.50 219.59 218.22 219.24 3,733,617 +0.95(+0.44%)
May 10, 2018 217.00 218.86 216.97 218.29 4,395,280 +1.82(+0.84%)
May 09, 2018 215.44 216.87 214.54 216.47 4,159,737 +1.75(+0.81%)
May 08, 2018 214.50 215.22 213.33 214.72 3,317,376 +0.00(+0.00%)
May 07, 2018 214.79 215.82 213.90 214.72 3,389,920 +0.79(+0.37%)
May 04, 2018 210.04 214.55 209.66 213.93 4,082,162 +3.02(+1.43%)
May 03, 2018 209.87 211.56 207.40 210.91 6,996,747 -0.01(-0.00%)
May 02, 2018 212.24 213.21 210.58 210.92 3,093,450 -1.46(-0.69%)
May 01, 2018 212.31 212.49 209.86 212.38 4,982,619 -0.69(-0.32%)
Apr 30, 2018 215.32 215.97 213.04 213.06 3,938,295 -1.24(-0.58%)
Apr 27, 2018 214.33 214.74 213.27 214.31 3,638,774 -0.15(-0.07%)
Apr 26, 2018 212.97 215.13 212.69 214.46 4,356,665 +2.13(+1.01%)
Apr 25, 2018 211.96 212.88 210.02 212.32 5,971,924 +0.54(+0.25%)
Apr 24, 2018 216.46 216.61 210.05 211.78 8,033,164 -3.76(-1.74%)
Apr 23, 2018 216.17 216.28 214.48 215.54 2,822,856 -0.11(-0.05%)
Apr 20, 2018 217.32 217.58 214.87 215.66 3,850,458 -1.73(-0.79%)
Apr 19, 2018 217.69 218.28 216.43 217.38 4,220,081 -0.71(-0.33%)
Apr 18, 2018 218.54 218.84 217.84 218.10 4,130,603 -0.37(-0.17%)
Apr 17, 2018 218.78 219.07 218.00 218.47 4,333,921 +1.92(+0.89%)
Apr 16, 2018 216.11 217.47 215.75 216.55 4,557,370 +1.80(+0.84%)
Apr 13, 2018 217.25 217.29 213.65 214.75 5,923,632 -1.08(-0.50%)
Apr 12, 2018 214.82 216.72 214.63 215.83 5,376,770 +2.58(+1.21%)
Apr 11, 2018 213.47 214.75 212.82 213.25 5,366,703 -1.88(-0.87%)
Apr 10, 2018 214.55 216.00 213.53 215.13 6,785,522 +3.77(+1.79%)
Apr 09, 2018 212.62 214.80 211.09 211.35 5,727,684 +0.53(+0.25%)
Apr 06, 2018 213.62 215.34 209.16 210.83 7,923,338 -5.10(-2.36%)
Apr 05, 2018 214.94 216.96 214.57 215.92 5,370,797 +2.16(+1.01%)
Apr 04, 2018 207.23 214.15 207.13 213.76 7,269,845 +2.04(+0.96%)
Apr 03, 2018 209.28 211.81 208.42 211.72 11,198,703 +3.53(+1.69%)
Apr 02, 2018 211.88 212.50 205.60 208.20 10,453,467 -4.63(-2.18%)
Mar 29, 2018 212.83 212.83 212.83 0 +2.75(+1.31%)
Mar 28, 2018 210.75 212.23 208.99 210.08 9,053,684 -0.01(-0.00%)
Mar 27, 2018 214.28 215.35 208.82 210.09 7,383,056 -3.11(-1.46%)
Mar 26, 2018 210.74 213.49 209.12 213.20 7,473,701 +5.90(+2.85%)
Mar 23, 2018 211.57 212.39 207.05 207.30 8,618,831 -3.73(-1.77%)
Mar 22, 2018 215.20 215.98 210.86 211.03 8,428,309 -6.40(-2.94%)
Mar 21, 2018 217.89 220.10 217.16 217.43 4,924,075 -0.42(-0.19%)
Mar 20, 2018 217.31 218.51 217.16 217.85 3,695,833 +1.05(+0.48%)
Mar 19, 2018 218.91 218.98 215.40 216.80 6,506,369 -2.81(-1.28%)
Mar 16, 2018 219.15 220.52 218.95 219.62 3,890,564 +0.49(+0.22%)
Mar 15, 2018 218.99 220.71 218.07 219.13 5,760,199 +0.99(+0.45%)
Mar 14, 2018 221.25 221.43 217.30 218.14 7,064,046 -2.06(-0.94%)
Mar 13, 2018 222.74 223.50 219.70 220.20 6,931,845 -1.53(-0.69%)
Mar 12, 2018 223.57 224.16 221.50 221.73 6,264,103 -1.41(-0.63%)
Mar 09, 2018 220.83 223.14 220.31 223.14 4,436,258 +3.89(+1.77%)
Mar 08, 2018 219.24 219.75 217.56 219.25 6,634,035 +0.91(+0.41%)
Mar 07, 2018 218.76 215.96 218.34 6,083,945 -0.64(-0.29%)
Mar 06, 2018 220.17 220.17 217.41 218.99 4,972,746 +0.00(+0.00%)
Mar 05, 2018 214.59 219.68 214.55 218.99 5,551,701 +3.07(+1.42%)
Mar 02, 2018 214.33 216.42 213.11 215.91 7,264,947 -0.55(-0.26%)
Mar 01, 2018 220.19 221.65 215.05 216.47 9,248,646 -3.71(-1.69%)
Feb 28, 2018 224.57 225.09 220.18 220.18 6,018,021 -3.31(-1.48%)
Feb 27, 2018 226.25 226.92 223.46 223.49 8,200,135 -2.61(-1.15%)
Feb 26, 2018 223.81 226.33 223.49 226.10 6,923,170 +3.53(+1.59%)
Feb 23, 2018 220.70 222.60 220.05 222.57 5,816,839 +3.01(+1.37%)
Feb 22, 2018 219.56 7,204,782 +1.56(+0.71%)
Feb 21, 2018 219.66 222.22 217.99 218.00 6,693,150 -1.43(-0.65%)
Feb 20, 2018 220.39 221.26 218.77 219.44 9,863,501 -2.30(-1.04%)
Feb 16, 2018 221.73 221.73 221.73 0 +0.09(+0.04%)
Feb 15, 2018 220.87 221.64 219.18 221.64 6,938,608 +2.81(+1.28%)
Feb 14, 2018 215.21 219.00 215.09 218.83 6,564,601 +2.40(+1.11%)
Feb 13, 2018 214.81 217.03 214.47 216.43 7,096,912 +0.35(+0.16%)
Feb 12, 2018 214.21 217.56 213.36 216.08 11,910,335 +3.63(+1.71%)
Feb 09, 2018 211.91 214.21 205.19 212.45 22,622,974 +2.95(+1.41%)
Feb 08, 2018 218.53 218.64 209.35 209.50 18,022,810 -8.86(-4.06%)
Feb 07, 2018 217.90 221.89 217.31 218.36 14,388,816 -0.18(-0.08%)
Feb 06, 2018 209.19 218.86 208.51 218.53 23,339,610 +2.83(+1.31%)
Feb 05, 2018 221.39 223.85 209.84 215.71 22,626,928 -8.07(-3.60%)
Feb 02, 2018 227.88 228.09 223.60 223.77 10,807,477 -5.87(-2.56%)
Feb 01, 2018 228.18 230.77 228.18 229.65 5,892,007 +0.16(+0.07%)
Jan 31, 2018 230.86 231.00 228.48 229.49 6,113,245 +0.72(+0.31%)
Jan 30, 2018 229.52 230.24 228.30 228.77 10,712,840 -3.11(-1.34%)
Jan 29, 2018 233.10 233.40 231.84 231.88 5,241,878 -1.54(-0.66%)
Jan 26, 2018 232.01 233.43 231.78 233.41 4,399,368 +1.90(+0.82%)
Jan 25, 2018 231.37 232.08 230.35 231.51 6,741,016 +1.04(+0.45%)
Jan 24, 2018 230.86 231.52 228.99 230.48 8,093,459 +0.62(+0.27%)
Jan 23, 2018 229.83 230.23 229.34 229.86 3,965,695 -0.10(-0.04%)
Jan 22, 2018 227.96 229.99 227.90 229.96 3,809,366 +1.26(+0.55%)
Jan 19, 2018 228.27 228.71 227.58 228.70 4,622,513 +0.46(+0.20%)
Jan 18, 2018 229.18 229.24 227.55 228.24 5,530,197 -0.81(-0.35%)
Jan 17, 2018 227.45 229.14 226.82 229.04 6,986,645 +2.87(+1.27%)
Jan 16, 2018 228.33 228.60 225.39 226.18 9,230,562 -0.09(-0.04%)
Jan 12, 2018 226.26 226.26 226.26 0 +2.02(+0.90%)
Jan 11, 2018 222.83 224.30 222.70 224.25 3,143,846 +1.75(+0.78%)
Jan 10, 2018 222.77 221.47 222.50 2,675,906 -0.18(-0.08%)
Jan 09, 2018 222.13 223.08 221.71 222.68 5,718,782 +1.08(+0.49%)
Jan 08, 2018 221.74 221.93 221.30 221.60 4,385,314 -0.11(-0.05%)
Jan 05, 2018 220.53 221.82 220.18 221.71 3,817,601 +1.86(+0.85%)
Jan 04, 2018 219.29 220.13 218.99 219.85 5,616,453 +1.45(+0.66%)
Jan 03, 2018 217.85 218.64 217.63 218.40 6,300,597 +0.82(+0.38%)
Jan 02, 2018 217.87 217.87 216.89 217.59 5,077,803 +0.56(+0.26%)
Dec 29, 2017 217.03 217.03 217.03 0 -0.66(-0.30%)
Dec 28, 2017 217.52 217.74 217.37 217.68 3,126,690 +0.57(+0.26%)
Dec 27, 2017 216.82 217.29 216.78 217.11 3,340,214 +0.20(+0.09%)
Dec 26, 2017 216.64 217.21 216.59 216.91 2,458,211 -0.13(-0.06%)
Dec 22, 2017 217.20 217.23 216.66 217.04 2,105,295 -0.23(-0.10%)
Dec 21, 2017 217.33 217.81 217.06 217.27 2,787,836 +0.52(+0.24%)
Dec 20, 2017 217.86 217.92 216.48 216.75 2,735,223 -0.29(-0.13%)
Dec 19, 2017 217.84 217.87 216.64 217.04 3,159,843 -0.34(-0.16%)
Dec 18, 2017 217.58 218.04 217.16 217.38 3,739,932 +1.35(+0.63%)
Dec 15, 2017 216.00 216.43 215.66 216.03 6,682,847 +1.09(+0.51%)
Dec 14, 2017 216.10 216.26 214.86 214.94 5,383,205 -0.64(-0.30%)
Dec 13, 2017 215.05 216.19 215.01 215.58 4,282,231 +0.75(+0.35%)
Dec 12, 2017 214.38 215.21 214.32 214.83 3,743,661 +1.11(+0.52%)
Dec 11, 2017 213.37 213.78 213.13 213.72 2,120,920 +0.48(+0.23%)
Dec 08, 2017 212.86 213.25 212.33 213.24 3,089,637 +1.10(+0.52%)
Dec 07, 2017 211.13 212.58 211.03 212.13 3,099,235 +0.65(+0.31%)
Dec 06, 2017 212.27 211.45 211.49 4,541,727 -0.34(-0.16%)
Dec 05, 2017 213.38 213.39 211.62 211.83 5,620,264 -0.96(-0.45%)
Dec 04, 2017 214.46 214.63 212.76 212.79 7,477,781 +0.58(+0.27%)
Dec 01, 2017 212.82 213.08 210.40 212.21 11,165,133 -0.34(-0.16%)
Nov 30, 2017 210.66 213.12 210.43 212.56 7,511,885 +2.99(+1.43%)
Nov 29, 2017 209.33 209.76 208.99 209.56 3,854,084 +0.95(+0.45%)
Nov 28, 2017 206.85 208.70 206.77 208.62 5,521,943 +2.28(+1.11%)
Nov 27, 2017 206.13 206.81 206.03 206.33 2,658,573 +0.23(+0.11%)
Nov 24, 2017 206.18 206.46 206.05 206.10 1,640,064 +0.26(+0.13%)
Nov 22, 2017 206.62 206.62 205.65 205.84 3,268,362 -0.49(-0.24%)
Nov 21, 2017 205.84 206.56 205.78 206.33 3,141,407 +1.38(+0.67%)
Nov 20, 2017 204.52 205.14 204.31 204.95 2,349,567 +0.67(+0.33%)
Nov 17, 2017 204.62 204.79 204.26 204.28 3,979,590 -0.84(-0.41%)
Nov 16, 2017 204.52 205.44 204.49 205.12 3,344,380 +1.70(+0.84%)
Nov 15, 2017 203.59 204.04 203.15 203.42 3,230,427 -1.15(-0.56%)
Nov 14, 2017 204.30 204.63 203.38 204.57 2,917,653 -0.33(-0.16%)
Nov 13, 2017 204.03 205.01 204.00 204.90 2,795,168 +0.20(+0.10%)
Nov 10, 2017 204.72 204.91 204.41 204.70 2,871,083 -0.25(-0.12%)
Nov 09, 2017 204.76 205.45 203.59 204.96 4,837,465 -0.65(-0.31%)
Nov 08, 2017 205.52 205.73 205.18 205.60 1,749,744 +0.03(+0.02%)
Nov 07, 2017 205.81 205.97 204.93 205.57 2,732,029 +0.01(+0.00%)
Nov 06, 2017 205.40 205.72 205.28 205.56 2,918,609 +0.20(+0.10%)
Nov 03, 2017 205.52 205.54 204.89 205.36 2,948,252 +0.19(+0.09%)
Nov 02, 2017 204.51 205.35 203.73 205.17 2,816,035 +0.67(+0.33%)
Nov 01, 2017 204.85 205.22 204.09 204.49 3,063,154 +0.49(+0.24%)
Oct 31, 2017 204.01 204.25 203.63 204.00 2,028,901 +0.26(+0.13%)
Oct 30, 2017 203.91 204.45 203.59 203.74 3,060,335 -0.73(-0.36%)
Oct 27, 2017 204.28 204.62 203.77 204.48 3,371,795 +0.28(+0.14%)
Oct 26, 2017 204.25 204.69 204.11 204.20 2,951,741 +0.60(+0.30%)
Oct 25, 2017 204.72 204.72 202.89 203.59 4,363,825 -0.99(-0.48%)
Oct 24, 2017 204.42 204.94 204.29 204.58 3,779,414 +1.43(+0.70%)
Oct 23, 2017 203.96 203.96 203.11 203.15 2,656,323 -0.42(-0.21%)
Oct 20, 2017 202.99 203.57 202.49 203.57 3,751,336 +1.45(+0.72%)
Oct 19, 2017 201.41 202.12 201.13 202.12 2,612,409 +0.17(+0.08%)
Oct 18, 2017 201.55 202.14 201.47 201.95 3,115,332 +1.40(+0.70%)
Oct 17, 2017 200.42 200.64 200.26 200.55 2,104,084 +0.35(+0.17%)
Oct 16, 2017 199.87 200.27 199.64 200.20 2,719,837 +0.63(+0.31%)
Oct 13, 2017 199.55 199.78 199.38 199.57 1,999,201 +0.35(+0.18%)
Oct 12, 2017 199.36 199.64 199.06 199.22 1,491,346 -0.24(-0.12%)
Oct 11, 2017 199.21 199.49 199.08 199.46 1,626,942 +0.31(+0.15%)
Oct 10, 2017 199.12 199.31 198.62 199.16 1,624,468 +0.64(+0.32%)
Oct 09, 2017 198.84 198.90 198.36 198.52 1,152,767 -0.02(-0.01%)
Oct 06, 2017 198.36 198.61 198.26 198.54 2,395,711 -0.08(-0.04%)
Oct 05, 2017 197.72 198.63 197.58 198.62 2,586,451 +1.07(+0.54%)
Oct 04, 2017 197.53 197.78 197.34 197.54 2,002,381 +0.15(+0.07%)
Oct 03, 2017 196.96 197.43 196.85 197.40 2,872,233 +0.87(+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.