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

Dow Industrials SPDR (NY: DIA )

379.66 +2.02 (+0.53%)
Streaming Delayed Price Updated: 3:29 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 (%)
Dec 31, 2019 261.40 262.69 261.08 262.49 1,457,899 +0.53(+0.20%)
Dec 30, 2019 263.64 263.70 261.59 261.97 2,772,805 -1.66(-0.63%)
Dec 27, 2019 264.09 264.11 263.23 263.63 2,096,647 +0.25(+0.09%)
Dec 26, 2019 262.61 263.42 262.59 263.38 1,011,846 +0.97(+0.37%)
Dec 24, 2019 262.98 262.98 262.28 262.41 664,162 -0.30(-0.11%)
Dec 23, 2019 262.71 263.01 262.54 262.71 2,785,577 +0.80(+0.31%)
Dec 20, 2019 262.18 262.46 261.78 261.90 3,951,524 +0.80(+0.31%)
Dec 19, 2019 260.36 261.18 260.29 261.11 1,977,485 +1.15(+0.44%)
Dec 18, 2019 260.49 260.60 259.90 259.96 1,735,059 -0.18(-0.07%)
Dec 17, 2019 259.94 260.69 259.69 260.13 1,849,695 +0.30(+0.12%)
Dec 16, 2019 259.70 260.79 259.70 259.83 2,306,462 +0.88(+0.34%)
Dec 13, 2019 258.79 260.33 257.93 258.95 3,341,081 +0.15(+0.06%)
Dec 12, 2019 256.57 259.72 256.32 258.80 4,103,983 +2.05(+0.80%)
Dec 11, 2019 256.21 256.92 255.78 256.76 2,093,535 +0.24(+0.09%)
Dec 10, 2019 256.73 257.14 255.76 256.52 1,532,832 -0.28(-0.11%)
Dec 09, 2019 257.42 257.68 256.74 256.79 1,314,020 -0.86(-0.33%)
Dec 06, 2019 256.51 257.88 256.45 257.66 2,927,204 +3.06(+1.20%)
Dec 05, 2019 255.05 255.05 253.48 254.59 1,582,995 +0.28(+0.11%)
Dec 04, 2019 254.26 254.96 253.90 254.31 2,100,963 +1.41(+0.56%)
Dec 03, 2019 252.82 253.01 251.16 252.89 4,177,984 -2.47(-0.97%)
Dec 02, 2019 258.35 258.38 255.36 255.36 2,772,213 -2.52(-0.98%)
Nov 29, 2019 258.21 258.45 257.79 257.89 884,403 -0.88(-0.34%)
Nov 27, 2019 258.49 258.77 257.94 258.77 1,950,525 +0.50(+0.20%)
Nov 26, 2019 258.00 258.46 257.57 258.26 1,416,592 +0.51(+0.20%)
Nov 25, 2019 256.72 257.76 256.68 257.75 1,973,104 +1.78(+0.70%)
Nov 22, 2019 255.53 256.12 254.99 255.97 1,546,453 +1.05(+0.41%)
Nov 21, 2019 255.48 255.56 254.41 254.92 1,505,723 -0.44(-0.17%)
Nov 20, 2019 255.76 256.00 254.00 255.36 2,683,936 -1.04(-0.40%)
Nov 19, 2019 257.78 257.79 255.98 256.40 2,100,812 -0.86(-0.34%)
Nov 18, 2019 256.79 257.34 256.66 257.26 1,951,594 +0.30(+0.12%)
Nov 15, 2019 255.98 256.97 255.63 256.96 2,575,099 +2.08(+0.82%)
Nov 14, 2019 254.60 255.00 253.87 254.88 1,727,343 +0.13(+0.05%)
Nov 13, 2019 253.19 255.07 253.03 254.75 2,834,603 +0.70(+0.27%)
Nov 12, 2019 254.19 254.70 253.46 254.06 1,848,895 +0.12(+0.05%)
Nov 11, 2019 252.68 254.17 252.32 253.94 1,887,202 +0.08(+0.03%)
Nov 08, 2019 253.94 254.01 252.92 253.85 1,651,037 +0.02(+0.01%)
Nov 07, 2019 253.39 254.75 253.39 253.84 3,300,345 +2.06(+0.82%)
Nov 06, 2019 251.98 252.15 251.03 251.78 1,752,711 -0.01(-0.00%)
Nov 05, 2019 252.03 252.43 251.44 251.78 1,862,299 +0.24(+0.09%)
Nov 04, 2019 251.71 252.00 251.00 251.55 1,685,941 +1.11(+0.44%)
Nov 01, 2019 249.08 250.44 248.93 250.44 3,263,001 +2.62(+1.06%)
Oct 31, 2019 248.82 248.90 246.53 247.82 3,300,669 -1.15(-0.46%)
Oct 30, 2019 248.17 249.20 247.27 248.97 2,341,034 +0.80(+0.32%)
Oct 29, 2019 247.81 248.84 247.66 248.17 3,149,310 +0.06(+0.02%)
Oct 28, 2019 248.09 248.82 247.55 248.12 1,975,823 +1.11(+0.45%)
Oct 25, 2019 245.29 247.49 245.20 247.01 1,992,443 +1.48(+0.60%)
Oct 24, 2019 246.48 246.57 244.68 245.53 2,015,466 -0.24(-0.10%)
Oct 23, 2019 245.66 246.37 244.96 245.76 1,857,287 +0.38(+0.16%)
Oct 22, 2019 245.99 246.81 245.32 245.38 2,771,113 -0.36(-0.15%)
Oct 21, 2019 245.60 245.88 245.00 245.74 1,510,279 +0.52(+0.21%)
Oct 18, 2019 247.02 251.96 245.20 245.22 2,446,159 -2.35(-0.95%)
Oct 17, 2019 247.83 248.27 246.95 247.57 2,067,958 +0.28(+0.11%)
Oct 16, 2019 247.03 247.73 246.67 247.29 2,641,884 -0.13(-0.05%)
Oct 15, 2019 246.41 248.31 246.18 247.42 3,467,928 +2.16(+0.88%)
Oct 14, 2019 245.02 246.06 244.88 245.26 1,322,032 -0.27(-0.11%)
Oct 11, 2019 245.18 247.35 245.04 245.53 4,572,063 +2.88(+1.19%)
Oct 10, 2019 241.02 243.58 240.91 242.65 2,653,777 +1.45(+0.60%)
Oct 09, 2019 241.21 241.94 240.33 241.20 2,243,648 +1.69(+0.71%)
Oct 08, 2019 240.48 241.92 239.30 239.51 4,302,852 -2.89(-1.19%)
Oct 07, 2019 242.57 244.01 241.90 242.40 2,559,035 -0.84(-0.35%)
Oct 04, 2019 240.70 243.42 240.55 243.25 3,527,095 +3.34(+1.39%)
Oct 03, 2019 238.35 239.92 235.66 239.90 6,208,158 +1.18(+0.49%)
Oct 02, 2019 241.78 241.78 237.67 238.72 7,681,833 -4.38(-1.80%)
Oct 01, 2019 247.00 247.49 243.05 243.10 3,896,921 -3.37(-1.37%)
Sep 30, 2019 245.85 247.06 245.85 246.47 2,327,372 +1.09(+0.44%)
Sep 27, 2019 246.83 247.19 244.47 245.38 3,464,514 -0.81(-0.33%)
Sep 26, 2019 247.23 247.23 245.30 246.19 2,628,397 -0.64(-0.26%)
Sep 25, 2019 245.75 247.34 244.86 246.83 3,728,062 +1.47(+0.60%)
Sep 24, 2019 247.60 247.78 244.36 245.36 4,086,399 -1.27(-0.52%)
Sep 23, 2019 245.62 247.19 245.45 246.63 2,086,376 +0.10(+0.04%)
Sep 20, 2019 248.49 248.83 246.39 246.53 4,456,950 -1.39(-0.56%)
Sep 19, 2019 248.89 249.55 247.66 247.93 3,578,113 -0.50(-0.20%)
Sep 18, 2019 247.76 248.57 246.16 248.43 3,345,649 +0.37(+0.15%)
Sep 17, 2019 247.17 248.07 246.97 248.06 1,929,918 +0.36(+0.14%)
Sep 16, 2019 248.09 248.65 247.36 247.70 4,461,726 -1.31(-0.52%)
Sep 13, 2019 249.39 249.63 248.88 249.00 2,389,421 +0.26(+0.10%)
Sep 12, 2019 249.02 249.77 247.96 248.75 3,581,937 +0.58(+0.23%)
Sep 11, 2019 246.37 248.21 245.92 248.17 2,061,405 +2.10(+0.85%)
Sep 10, 2019 245.24 246.10 244.39 246.07 2,905,206 +0.54(+0.22%)
Sep 09, 2019 245.58 246.09 244.83 245.53 2,455,263 +0.44(+0.18%)
Sep 06, 2019 244.87 245.66 244.26 245.09 2,704,383 +0.59(+0.24%)
Sep 05, 2019 243.64 245.45 243.62 244.51 3,964,195 +3.42(+1.42%)
Sep 04, 2019 240.76 241.10 240.03 241.09 2,157,428 +2.29(+0.96%)
Sep 03, 2019 239.39 239.50 237.52 238.79 3,377,150 -2.48(-1.03%)
Aug 30, 2019 242.31 242.43 240.39 241.27 2,674,824 +0.21(+0.09%)
Aug 29, 2019 240.18 241.37 239.32 241.06 4,096,341 +3.21(+1.35%)
Aug 28, 2019 234.77 237.91 234.15 237.85 3,002,740 +2.37(+1.00%)
Aug 27, 2019 237.96 238.01 234.97 235.49 3,371,801 -1.19(-0.50%)
Aug 26, 2019 236.58 236.97 234.92 236.67 3,444,133 +2.57(+1.10%)
Aug 23, 2019 238.66 240.41 232.97 234.11 6,892,712 -5.73(-2.39%)
Aug 22, 2019 239.97 240.99 238.36 239.83 2,550,166 +0.49(+0.20%)
Aug 21, 2019 239.17 239.93 238.86 239.35 2,366,738 +2.14(+0.90%)
Aug 20, 2019 238.42 238.92 237.01 237.21 2,166,612 -1.51(-0.63%)
Aug 19, 2019 239.36 239.55 238.24 238.72 2,224,228 +2.25(+0.95%)
Aug 16, 2019 235.11 236.81 234.64 236.47 3,008,726 +2.92(+1.25%)
Aug 15, 2019 233.45 234.09 231.34 233.56 4,432,730 +1.17(+0.50%)
Aug 14, 2019 236.12 236.62 232.37 232.39 6,746,569 -7.37(-3.07%)
Aug 13, 2019 236.02 241.09 235.62 239.76 4,753,961 +3.40(+1.44%)
Aug 12, 2019 238.16 238.85 235.56 236.36 3,079,041 -3.41(-1.42%)
Aug 09, 2019 240.00 240.92 238.01 239.77 4,141,405 -0.87(-0.36%)
Aug 08, 2019 238.20 240.63 237.40 240.63 3,986,954 +3.54(+1.49%)
Aug 07, 2019 234.26 237.50 231.73 237.09 5,583,703 -0.04(-0.02%)
Aug 06, 2019 235.55 237.20 234.18 237.13 5,476,269 +2.91(+1.24%)
Aug 05, 2019 237.77 237.92 232.43 234.23 7,220,519 -7.02(-2.91%)
Aug 02, 2019 241.62 242.12 239.09 241.25 6,247,123 -0.87(-0.36%)
Aug 01, 2019 244.91 247.54 241.79 242.12 7,930,693 -2.51(-1.03%)
Jul 31, 2019 248.08 248.42 243.34 244.63 5,551,823 -3.09(-1.25%)
Jul 30, 2019 246.97 247.94 246.55 247.72 1,837,741 -0.20(-0.08%)
Jul 29, 2019 247.68 248.42 247.52 247.92 1,477,731 +0.25(+0.10%)
Jul 26, 2019 247.49 247.85 246.99 247.68 1,900,238 +0.43(+0.17%)
Jul 25, 2019 248.24 248.33 246.46 247.25 2,577,901 -1.11(-0.45%)
Jul 24, 2019 248.03 248.58 247.65 248.36 2,582,304 -0.67(-0.27%)
Jul 23, 2019 248.52 249.27 247.76 249.03 1,890,270 +1.55(+0.63%)
Jul 22, 2019 247.59 247.95 246.71 247.49 1,781,980 +0.18(+0.07%)
Jul 19, 2019 248.88 249.03 247.22 247.30 2,595,046 -0.54(-0.22%)
Jul 18, 2019 247.29 248.28 246.46 247.85 2,330,549 -0.01(-0.00%)
Jul 17, 2019 248.82 248.92 247.76 247.85 1,700,988 -1.04(-0.42%)
Jul 16, 2019 249.07 249.41 248.42 248.89 1,949,694 -0.16(-0.07%)
Jul 15, 2019 249.01 249.06 248.47 249.06 2,882,465 +0.19(+0.08%)
Jul 12, 2019 247.29 248.87 247.24 248.87 2,648,699 +2.25(+0.91%)
Jul 11, 2019 245.47 246.62 245.08 246.62 2,455,515 +2.03(+0.83%)
Jul 10, 2019 244.72 245.67 244.11 244.59 2,172,679 +0.75(+0.31%)
Jul 09, 2019 242.79 244.07 242.77 243.83 1,545,329 -0.18(-0.07%)
Jul 08, 2019 243.87 244.35 243.48 244.01 1,563,988 -1.10(-0.45%)
Jul 05, 2019 244.61 245.31 243.34 245.12 2,369,559 -0.26(-0.11%)
Jul 03, 2019 244.27 245.42 244.21 245.38 1,387,241 +1.73(+0.71%)
Jul 02, 2019 243.02 243.71 242.27 243.65 3,049,151 +0.63(+0.26%)
Jul 01, 2019 244.37 244.64 242.14 243.02 4,368,280 +1.02(+0.42%)
Jun 28, 2019 242.08 242.38 241.29 242.00 2,390,651 +0.64(+0.26%)
Jun 27, 2019 241.64 242.06 240.77 241.37 2,185,762 -0.06(-0.03%)
Jun 26, 2019 242.25 242.59 241.42 241.43 2,352,271 -0.04(-0.01%)
Jun 25, 2019 243.40 243.41 241.35 241.47 7,946,522 -1.74(-0.72%)
Jun 24, 2019 243.35 243.88 243.14 243.20 1,816,544 +0.06(+0.03%)
Jun 21, 2019 243.31 244.83 242.96 243.14 4,885,005 -0.31(-0.13%)
Jun 20, 2019 243.43 243.83 241.47 243.45 3,818,456 +2.29(+0.95%)
Jun 19, 2019 241.02 241.75 240.32 241.16 4,310,107 +0.21(+0.09%)
Jun 18, 2019 239.05 241.38 238.78 240.96 6,767,548 +3.32(+1.39%)
Jun 17, 2019 237.60 238.09 237.00 237.64 1,451,872 +0.15(+0.06%)
Jun 14, 2019 237.24 238.05 236.50 237.49 2,489,615 -0.05(-0.02%)
Jun 13, 2019 237.33 237.82 236.45 237.53 2,072,589 +1.01(+0.43%)
Jun 12, 2019 236.84 237.26 236.10 236.52 1,899,614 -0.39(-0.17%)
Jun 11, 2019 238.53 238.72 233.34 236.91 3,074,211 -0.10(-0.04%)
Jun 10, 2019 237.82 238.38 236.97 237.01 3,849,438 +0.67(+0.28%)
Jun 07, 2019 234.72 237.13 234.66 236.34 3,441,018 +2.30(+0.98%)
Jun 06, 2019 232.59 234.62 232.06 234.04 3,078,799 +1.81(+0.78%)
Jun 05, 2019 231.77 232.30 230.73 232.24 3,074,828 +1.89(+0.82%)
Jun 04, 2019 227.70 230.39 227.50 230.35 4,179,197 +4.68(+2.07%)
Jun 03, 2019 225.53 226.68 224.34 225.67 6,030,429 +0.25(+0.11%)
May 31, 2019 226.48 227.10 225.42 225.42 5,385,780 -3.31(-1.45%)
May 30, 2019 228.65 229.16 227.78 228.73 3,790,236 +0.54(+0.24%)
May 29, 2019 228.92 229.10 226.56 228.19 5,714,814 -2.00(-0.87%)
May 28, 2019 232.59 233.58 230.18 230.18 5,043,273 -2.36(-1.02%)
May 24, 2019 232.67 233.10 231.59 232.54 2,433,676 +1.17(+0.51%)
May 23, 2019 231.87 231.89 230.01 231.37 4,768,827 -2.56(-1.09%)
May 22, 2019 234.22 235.08 233.82 233.94 3,240,272 -1.06(-0.45%)
May 21, 2019 234.48 235.10 234.01 235.00 2,614,609 +1.91(+0.82%)
May 20, 2019 232.67 233.76 232.02 233.09 2,876,565 -0.70(-0.30%)
May 17, 2019 232.81 235.56 232.67 233.79 4,022,432 -0.98(-0.42%)
May 16, 2019 233.72 235.60 233.58 234.77 4,293,554 +2.03(+0.87%)
May 15, 2019 230.25 233.38 229.86 232.74 4,581,146 +1.01(+0.43%)
May 14, 2019 230.46 233.02 230.31 231.73 4,751,912 +2.12(+0.92%)
May 13, 2019 230.70 231.63 228.81 229.61 6,982,626 -5.84(-2.48%)
May 10, 2019 233.34 236.02 231.03 235.46 6,023,006 +1.34(+0.57%)
May 09, 2019 233.48 234.70 231.33 234.12 7,917,577 -1.10(-0.47%)
May 08, 2019 234.99 236.53 234.45 235.22 4,541,243 +0.13(+0.05%)
May 07, 2019 237.32 237.78 233.54 235.09 7,459,777 -4.30(-1.80%)
May 06, 2019 235.84 239.79 235.60 239.40 3,622,738 -0.63(-0.26%)
May 03, 2019 239.44 240.28 238.79 240.03 2,386,086 +1.89(+0.79%)
May 02, 2019 238.93 239.56 237.05 238.14 4,040,209 -1.15(-0.48%)
May 01, 2019 241.39 241.70 239.28 239.29 3,202,194 -1.49(-0.62%)
Apr 30, 2019 240.97 241.01 239.24 240.77 2,492,717 +0.32(+0.13%)
Apr 29, 2019 240.35 240.88 240.13 240.46 1,679,217 +0.09(+0.04%)
Apr 26, 2019 239.53 240.37 239.03 240.37 2,078,980 +0.73(+0.31%)
Apr 25, 2019 239.21 240.28 238.23 239.63 2,575,735 -1.26(-0.52%)
Apr 24, 2019 241.31 241.60 240.72 240.89 2,095,110 -0.51(-0.21%)
Apr 23, 2019 240.47 241.74 240.11 241.40 3,747,612 +1.28(+0.53%)
Apr 22, 2019 239.69 240.46 239.55 240.12 1,768,137 -0.44(-0.18%)
Apr 18, 2019 240.04 240.90 239.48 240.56 3,829,550 +1.08(+0.45%)
Apr 17, 2019 240.00 240.09 238.94 239.49 3,173,442 +0.00(+0.00%)
Apr 16, 2019 240.17 240.20 238.95 239.49 2,800,970 +0.65(+0.27%)
Apr 15, 2019 239.03 239.18 238.24 238.84 2,419,306 -0.24(-0.10%)
Apr 12, 2019 238.89 239.36 238.18 239.07 3,750,205 +2.42(+1.02%)
Apr 11, 2019 237.13 237.43 235.91 236.66 3,016,990 -0.18(-0.08%)
Apr 10, 2019 237.11 237.26 236.29 236.84 3,979,360 +0.08(+0.03%)
Apr 09, 2019 237.31 237.32 236.25 236.75 4,596,699 -1.46(-0.61%)
Apr 08, 2019 237.95 238.47 237.53 238.21 3,569,549 -0.94(-0.39%)
Apr 05, 2019 239.52 239.77 238.66 239.15 3,438,167 +0.34(+0.14%)
Apr 04, 2019 237.47 238.96 237.30 238.81 4,854,067 +1.61(+0.68%)
Apr 03, 2019 237.72 237.85 236.49 237.20 3,605,943 +0.28(+0.12%)
Apr 02, 2019 237.20 237.26 236.37 236.92 2,559,210 -0.63(-0.27%)
Apr 01, 2019 236.50 237.80 235.91 237.55 6,677,904 +2.95(+1.26%)
Mar 29, 2019 234.10 234.79 233.19 234.60 4,700,791 +1.86(+0.80%)
Mar 28, 2019 232.60 232.93 231.40 232.74 2,687,698 +0.88(+0.38%)
Mar 27, 2019 232.34 233.06 230.05 231.87 3,492,213 -0.32(-0.14%)
Mar 26, 2019 232.72 233.42 231.13 232.18 3,621,500 +1.26(+0.55%)
Mar 25, 2019 230.58 231.67 229.57 230.92 5,503,192 +0.10(+0.04%)
Mar 22, 2019 233.50 234.16 230.74 230.82 6,877,438 -4.18(-1.78%)
Mar 21, 2019 232.11 235.36 232.08 235.01 4,194,393 +2.07(+0.89%)
Mar 20, 2019 233.99 234.64 232.26 232.93 4,839,801 -1.44(-0.61%)
Mar 19, 2019 235.49 236.26 233.58 234.37 5,258,771 -0.10(-0.04%)
Mar 18, 2019 233.52 234.59 233.31 234.47 3,077,258 +0.59(+0.25%)
Mar 15, 2019 233.20 234.62 232.06 233.88 4,666,881 +1.22(+0.52%)
Mar 14, 2019 232.48 233.03 231.84 232.67 3,774,430 +0.17(+0.07%)
Mar 13, 2019 232.03 233.15 231.28 232.50 5,835,905 +1.35(+0.58%)
Mar 12, 2019 231.49 232.15 230.76 231.15 7,272,384 -0.81(-0.35%)
Mar 11, 2019 228.43 232.03 228.08 231.96 6,053,821 +1.85(+0.80%)
Mar 08, 2019 228.46 230.28 228.33 230.11 6,083,308 -0.09(-0.04%)
Mar 07, 2019 231.64 231.72 229.12 230.20 4,542,491 -1.86(-0.80%)
Mar 06, 2019 233.30 233.49 231.68 232.06 3,561,995 -1.19(-0.51%)
Mar 05, 2019 233.28 233.86 232.53 233.25 2,331,453 -0.08(-0.03%)
Mar 04, 2019 236.25 236.41 231.46 233.34 5,330,673 -1.93(-0.82%)
Mar 01, 2019 235.93 236.28 234.20 235.27 4,069,965 +1.03(+0.44%)
Feb 28, 2019 234.76 235.22 234.04 234.24 3,053,219 -0.53(-0.23%)
Feb 27, 2019 234.73 235.27 233.78 234.77 3,072,239 -0.61(-0.26%)
Feb 26, 2019 234.85 236.25 234.53 235.38 3,405,663 -0.32(-0.13%)
Feb 25, 2019 236.56 237.02 235.57 235.69 3,958,190 +0.65(+0.28%)
Feb 22, 2019 234.22 235.26 234.00 235.04 4,359,531 +1.48(+0.63%)
Feb 21, 2019 233.93 234.20 232.63 233.56 3,531,907 -0.88(-0.37%)
Feb 20, 2019 233.82 234.67 233.37 234.44 2,713,401 +0.62(+0.27%)
Feb 19, 2019 233.05 234.42 233.05 233.81 3,031,693 +0.15(+0.06%)
Feb 15, 2019 231.43 233.70 231.41 233.67 5,258,888 +3.78(+1.65%)
Feb 14, 2019 229.33 230.80 228.50 229.89 4,228,498 -0.58(-0.25%)
Feb 13, 2019 230.22 231.14 229.85 230.46 3,226,142 +1.14(+0.50%)
Feb 12, 2019 227.69 229.63 227.64 229.32 3,412,658 +3.23(+1.43%)
Feb 11, 2019 227.15 227.33 225.55 226.09 2,966,809 -0.34(-0.15%)
Feb 08, 2019 225.70 226.47 224.45 226.43 3,266,214 -0.52(-0.23%)
Feb 07, 2019 227.40 228.25 225.39 226.95 4,308,892 -1.78(-0.78%)
Feb 06, 2019 228.51 229.16 227.99 228.72 2,123,060 -0.08(-0.04%)
Feb 05, 2019 228.26 229.02 227.77 228.81 3,420,879 +1.48(+0.65%)
Feb 04, 2019 225.62 227.35 224.95 227.33 2,856,029 +1.66(+0.73%)
Feb 01, 2019 225.84 226.91 225.01 225.67 4,407,896 +0.32(+0.14%)
Jan 31, 2019 224.29 225.62 223.74 225.35 6,261,616 -0.05(-0.02%)
Jan 30, 2019 223.81 226.14 223.24 225.40 6,301,400 +4.03(+1.82%)
Jan 29, 2019 221.05 222.22 220.69 221.37 2,679,160 +0.55(+0.25%)
Jan 28, 2019 220.49 220.94 219.06 220.82 3,945,755 -2.06(-0.93%)
Jan 25, 2019 222.89 223.93 222.25 222.89 4,562,399 +1.73(+0.78%)
Jan 24, 2019 221.16 221.81 219.95 221.16 3,148,916 -0.22(-0.10%)
Jan 23, 2019 221.77 222.46 218.91 221.38 4,801,366 +1.55(+0.71%)
Jan 22, 2019 221.05 221.40 218.35 219.83 5,783,929 -2.75(-1.23%)
Jan 18, 2019 221.32 222.90 220.29 222.58 5,986,005 +3.09(+1.41%)
Jan 17, 2019 217.18 220.41 217.01 219.50 4,549,960 +1.75(+0.80%)
Jan 16, 2019 217.29 218.69 217.10 217.75 4,127,665 +1.10(+0.51%)
Jan 15, 2019 215.12 217.00 215.07 216.65 4,372,280 +1.53(+0.71%)
Jan 14, 2019 214.21 215.76 213.95 215.12 2,585,947 -0.85(-0.39%)
Jan 11, 2019 215.06 216.02 214.24 215.97 2,273,887 -0.11(-0.05%)
Jan 10, 2019 213.95 216.22 213.41 216.07 3,380,586 +0.97(+0.45%)
Jan 09, 2019 215.11 215.97 214.07 215.10 5,409,258 +0.90(+0.42%)
Jan 08, 2019 214.22 214.87 212.28 214.20 5,371,921 +2.30(+1.09%)
Jan 07, 2019 211.43 213.26 209.73 211.90 5,662,942 +0.97(+0.46%)
Jan 04, 2019 207.07 211.74 206.83 210.92 8,156,871 +6.81(+3.33%)
Jan 03, 2019 208.20 208.35 203.79 204.12 8,143,758 -5.98(-2.85%)
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.