Skip to main content

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 264.47 264.72 259.54 260.29 5,301,062 -5.64(-2.12%)
Jan 30, 2020 263.28 266.14 262.52 265.93 3,704,060 +1.15(+0.44%)
Jan 29, 2020 266.34 266.61 264.70 264.77 2,307,056 +0.00(+0.00%)
Jan 28, 2020 263.79 265.60 263.36 264.77 3,250,833 +1.78(+0.68%)
Jan 27, 2020 262.52 264.18 261.61 263.00 4,476,344 -4.09(-1.53%)
Jan 24, 2020 269.61 269.82 265.74 267.09 3,919,700 -1.60(-0.60%)
Jan 23, 2020 267.96 268.99 266.90 268.69 2,030,650 -0.25(-0.09%)
Jan 22, 2020 269.58 270.10 268.73 268.94 2,249,667 -0.02(-0.01%)
Jan 21, 2020 269.52 270.30 268.53 268.96 4,856,934 -1.33(-0.49%)
Jan 17, 2020 270.52 270.60 269.84 270.29 2,329,902 +0.44(+0.16%)
Jan 16, 2020 268.65 269.88 268.50 269.84 2,730,154 +2.38(+0.89%)
Jan 15, 2020 266.23 268.29 266.18 267.47 2,381,566 +1.04(+0.39%)
Jan 14, 2020 266.10 267.60 265.97 266.43 2,386,102 +0.18(+0.07%)
Jan 13, 2020 266.03 266.30 265.43 266.24 1,588,511 +0.72(+0.27%)
Jan 10, 2020 267.11 267.19 265.16 265.52 3,245,581 -1.22(-0.46%)
Jan 09, 2020 266.18 267.00 265.70 266.74 1,935,659 +1.99(+0.75%)
Jan 08, 2020 262.83 265.92 262.61 264.75 3,405,571 +1.53(+0.58%)
Jan 07, 2020 263.74 264.19 263.07 263.22 1,538,544 -1.14(-0.43%)
Jan 06, 2020 261.88 264.41 261.77 264.36 1,785,808 +0.61(+0.23%)
Jan 03, 2020 262.85 264.48 262.70 263.75 3,578,736 -2.12(-0.80%)
Jan 02, 2020 263.87 265.88 263.60 265.87 4,196,161 +3.24(+1.23%)
Dec 31, 2019 261.54 262.82 261.21 262.63 1,457,135 +0.53(+0.20%)
Dec 30, 2019 263.77 263.84 261.73 262.11 2,771,351 -1.66(-0.63%)
Dec 27, 2019 264.23 264.24 263.37 263.76 2,095,548 +0.25(+0.09%)
Dec 26, 2019 262.75 263.55 262.72 263.52 1,011,315 +0.97(+0.37%)
Dec 24, 2019 263.12 263.12 262.42 262.55 663,814 -0.29(-0.11%)
Dec 23, 2019 262.85 263.15 262.68 262.84 2,784,116 +0.80(+0.31%)
Dec 20, 2019 262.32 262.59 261.91 262.04 3,949,452 +0.80(+0.31%)
Dec 19, 2019 260.50 261.32 260.43 261.25 1,976,449 +1.15(+0.44%)
Dec 18, 2019 260.63 260.74 260.04 260.10 1,734,149 -0.17(-0.07%)
Dec 17, 2019 260.08 260.82 259.82 260.27 1,848,725 +0.30(+0.12%)
Dec 16, 2019 259.84 260.92 259.84 259.97 2,305,253 +0.88(+0.34%)
Dec 13, 2019 258.92 260.46 258.07 259.09 3,339,329 +0.15(+0.06%)
Dec 12, 2019 256.71 259.86 256.45 258.94 4,101,832 +2.05(+0.80%)
Dec 11, 2019 256.35 257.06 255.91 256.89 2,092,438 +0.24(+0.09%)
Dec 10, 2019 256.86 257.28 255.89 256.65 1,532,029 -0.27(-0.11%)
Dec 09, 2019 257.55 257.81 256.87 256.93 1,313,331 -0.86(-0.34%)
Dec 06, 2019 256.64 258.01 256.59 257.79 2,925,670 +3.07(+1.20%)
Dec 05, 2019 255.18 255.18 253.61 254.72 1,582,165 +0.28(+0.11%)
Dec 04, 2019 254.39 255.09 254.03 254.44 2,099,862 +1.41(+0.56%)
Dec 03, 2019 252.95 253.14 251.29 253.03 4,175,794 -2.47(-0.97%)
Dec 02, 2019 258.48 258.52 255.50 255.50 2,770,760 -2.53(-0.98%)
Nov 29, 2019 258.34 258.59 257.92 258.02 883,940 -0.88(-0.34%)
Nov 27, 2019 258.63 258.90 258.08 258.90 1,949,502 +0.50(+0.20%)
Nov 26, 2019 258.13 258.60 257.71 258.40 1,415,849 +0.52(+0.20%)
Nov 25, 2019 256.86 257.89 256.82 257.88 1,972,069 +1.78(+0.70%)
Nov 22, 2019 255.66 256.26 255.12 256.10 1,545,643 +1.05(+0.41%)
Nov 21, 2019 255.62 255.70 254.54 255.06 1,504,933 -0.44(-0.17%)
Nov 20, 2019 255.90 256.14 254.14 255.50 2,682,529 -1.04(-0.40%)
Nov 19, 2019 257.91 257.92 256.11 256.53 2,099,710 -0.86(-0.34%)
Nov 18, 2019 256.93 257.48 256.79 257.40 1,950,571 +0.30(+0.12%)
Nov 15, 2019 256.11 257.10 255.77 257.09 2,573,749 +2.08(+0.82%)
Nov 14, 2019 254.73 255.13 254.01 255.01 1,726,437 +0.13(+0.05%)
Nov 13, 2019 253.32 255.21 253.16 254.89 2,833,117 +0.70(+0.27%)
Nov 12, 2019 254.32 254.83 253.59 254.19 1,847,926 +0.12(+0.05%)
Nov 11, 2019 252.81 254.30 252.45 254.07 1,886,212 +0.08(+0.03%)
Nov 08, 2019 254.07 254.14 253.05 253.99 1,650,171 +0.02(+0.01%)
Nov 07, 2019 253.52 254.89 253.52 253.97 3,298,614 +2.06(+0.82%)
Nov 06, 2019 252.11 252.28 251.16 251.91 1,751,792 -0.01(-0.00%)
Nov 05, 2019 252.16 252.56 251.57 251.92 1,861,323 +0.24(+0.09%)
Nov 04, 2019 251.84 252.14 251.14 251.68 1,685,057 +1.11(+0.44%)
Nov 01, 2019 249.21 250.57 249.06 250.57 3,261,290 +2.62(+1.06%)
Oct 31, 2019 248.95 249.03 246.65 247.95 3,298,938 -1.16(-0.46%)
Oct 30, 2019 248.30 249.33 247.40 249.10 2,339,806 +0.80(+0.32%)
Oct 29, 2019 247.94 248.97 247.79 248.30 3,147,659 +0.06(+0.02%)
Oct 28, 2019 248.22 248.96 247.68 248.25 1,974,787 +1.11(+0.45%)
Oct 25, 2019 245.42 247.62 245.33 247.14 1,991,398 +1.48(+0.60%)
Oct 24, 2019 246.61 246.70 244.81 245.66 2,014,409 -0.24(-0.10%)
Oct 23, 2019 245.78 246.50 245.09 245.89 1,856,314 +0.39(+0.16%)
Oct 22, 2019 246.11 246.94 245.45 245.51 2,769,660 -0.36(-0.15%)
Oct 21, 2019 245.73 246.01 245.12 245.87 1,509,487 +0.52(+0.21%)
Oct 18, 2019 247.15 252.09 245.32 245.34 2,444,877 -2.35(-0.95%)
Oct 17, 2019 247.96 248.40 247.08 247.70 2,066,874 +0.28(+0.11%)
Oct 16, 2019 247.16 247.86 246.80 247.42 2,640,499 -0.13(-0.05%)
Oct 15, 2019 246.54 248.44 246.30 247.55 3,466,110 +2.16(+0.88%)
Oct 14, 2019 245.15 246.19 245.00 245.39 1,321,339 -0.28(-0.11%)
Oct 11, 2019 245.31 247.48 245.17 245.66 4,569,666 +2.89(+1.19%)
Oct 10, 2019 241.15 243.71 241.04 242.78 2,652,386 +1.45(+0.60%)
Oct 09, 2019 241.34 242.07 240.46 241.33 2,242,472 +1.70(+0.71%)
Oct 08, 2019 240.61 242.04 239.42 239.63 4,300,597 -2.90(-1.19%)
Oct 07, 2019 242.69 244.14 242.03 242.53 2,557,693 -0.84(-0.35%)
Oct 04, 2019 240.83 243.55 240.68 243.37 3,525,245 +3.34(+1.39%)
Oct 03, 2019 238.47 240.05 235.79 240.03 6,204,903 +1.18(+0.49%)
Oct 02, 2019 241.91 241.91 237.79 238.85 7,677,806 -4.38(-1.80%)
Oct 01, 2019 247.13 247.61 243.18 243.23 3,894,878 -3.37(-1.37%)
Sep 30, 2019 245.98 247.19 245.98 246.60 2,326,152 +1.09(+0.44%)
Sep 27, 2019 246.96 247.32 244.60 245.51 3,462,698 -0.82(-0.33%)
Sep 26, 2019 247.36 247.36 245.43 246.32 2,627,019 -0.64(-0.26%)
Sep 25, 2019 245.88 247.47 244.99 246.96 3,726,107 +1.47(+0.60%)
Sep 24, 2019 247.73 247.91 244.49 245.49 4,084,257 -1.27(-0.52%)
Sep 23, 2019 245.75 247.32 245.58 246.76 2,085,283 +0.10(+0.04%)
Sep 20, 2019 248.62 248.96 246.51 246.66 4,454,614 -1.39(-0.56%)
Sep 19, 2019 249.02 249.68 247.79 248.06 3,576,237 -0.50(-0.20%)
Sep 18, 2019 247.89 248.71 246.28 248.56 3,343,895 +0.37(+0.15%)
Sep 17, 2019 247.30 248.20 247.10 248.19 1,928,907 +0.36(+0.14%)
Sep 16, 2019 248.22 248.78 247.49 247.83 4,459,387 -1.31(-0.52%)
Sep 13, 2019 249.52 249.76 249.01 249.13 2,388,168 +0.26(+0.10%)
Sep 12, 2019 249.15 249.90 248.09 248.88 3,580,059 +0.57(+0.23%)
Sep 11, 2019 246.50 248.34 246.05 248.30 2,060,325 +2.10(+0.85%)
Sep 10, 2019 245.37 246.23 244.52 246.20 2,903,683 +0.54(+0.22%)
Sep 09, 2019 245.71 246.22 244.96 245.66 2,453,975 +0.44(+0.18%)
Sep 06, 2019 245.00 245.79 244.39 245.22 2,702,965 +0.58(+0.24%)
Sep 05, 2019 243.77 245.58 243.74 244.64 3,962,117 +3.43(+1.42%)
Sep 04, 2019 240.89 241.23 240.15 241.21 2,156,297 +2.29(+0.96%)
Sep 03, 2019 239.51 239.63 237.65 238.92 3,375,380 -2.48(-1.03%)
Aug 30, 2019 242.44 242.56 240.52 241.39 2,673,422 +0.21(+0.09%)
Aug 29, 2019 240.31 241.50 239.45 241.18 4,094,194 +3.21(+1.35%)
Aug 28, 2019 234.90 238.04 234.28 237.98 3,001,165 +2.37(+1.00%)
Aug 27, 2019 238.09 238.13 235.10 235.61 3,370,034 -1.19(-0.50%)
Aug 26, 2019 236.71 237.09 235.04 236.80 3,442,328 +2.57(+1.10%)
Aug 23, 2019 238.78 240.53 233.09 234.23 6,889,098 -5.73(-2.39%)
Aug 22, 2019 240.10 241.11 238.49 239.96 2,548,829 +0.48(+0.20%)
Aug 21, 2019 239.29 240.05 238.98 239.47 2,365,498 +2.14(+0.90%)
Aug 20, 2019 238.54 239.04 237.13 237.34 2,165,476 -1.51(-0.63%)
Aug 19, 2019 239.48 239.68 238.37 238.84 2,223,062 +2.25(+0.95%)
Aug 16, 2019 235.23 236.93 234.76 236.60 3,007,148 +2.92(+1.25%)
Aug 15, 2019 233.57 234.22 231.46 233.68 4,430,405 +1.17(+0.50%)
Aug 14, 2019 236.25 236.75 232.49 232.51 6,743,032 -7.37(-3.07%)
Aug 13, 2019 236.15 241.22 235.75 239.88 4,751,469 +3.40(+1.44%)
Aug 12, 2019 238.29 238.97 235.68 236.49 3,077,426 -3.41(-1.42%)
Aug 09, 2019 240.13 241.04 238.13 239.89 4,139,234 -0.87(-0.36%)
Aug 08, 2019 238.33 240.76 237.52 240.76 3,984,863 +3.55(+1.49%)
Aug 07, 2019 234.38 237.62 231.85 237.21 5,580,776 -0.05(-0.02%)
Aug 06, 2019 235.67 237.32 234.31 237.26 5,473,398 +2.91(+1.24%)
Aug 05, 2019 237.90 238.04 232.56 234.35 7,216,733 -7.03(-2.91%)
Aug 02, 2019 241.75 242.25 239.21 241.38 6,243,848 -0.87(-0.36%)
Aug 01, 2019 245.03 247.67 241.92 242.25 7,926,535 -2.52(-1.03%)
Jul 31, 2019 248.21 248.55 243.47 244.76 5,548,913 -3.09(-1.25%)
Jul 30, 2019 247.10 248.07 246.68 247.85 1,836,777 -0.20(-0.08%)
Jul 29, 2019 247.81 248.55 247.65 248.05 1,476,956 +0.25(+0.10%)
Jul 26, 2019 247.62 247.98 247.12 247.81 1,899,242 +0.43(+0.17%)
Jul 25, 2019 248.37 248.46 246.59 247.38 2,576,550 -1.11(-0.45%)
Jul 24, 2019 248.16 248.71 247.78 248.49 2,580,950 -0.67(-0.27%)
Jul 23, 2019 248.65 249.40 247.89 249.16 1,889,279 +1.55(+0.63%)
Jul 22, 2019 247.72 248.08 246.84 247.62 1,781,045 +0.18(+0.07%)
Jul 19, 2019 249.01 249.16 247.35 247.43 2,593,686 -0.54(-0.22%)
Jul 18, 2019 247.42 248.41 246.59 247.98 2,329,327 -0.01(-0.00%)
Jul 17, 2019 248.95 249.05 247.89 247.99 1,700,097 -1.04(-0.42%)
Jul 16, 2019 249.21 249.54 248.55 249.02 1,948,672 -0.16(-0.07%)
Jul 15, 2019 249.14 249.19 248.60 249.19 2,880,954 +0.19(+0.08%)
Jul 12, 2019 247.42 249.00 247.37 249.00 2,647,311 +2.25(+0.91%)
Jul 11, 2019 245.60 246.75 245.21 246.75 2,454,227 +2.03(+0.83%)
Jul 10, 2019 244.85 245.80 244.24 244.72 2,171,540 +0.76(+0.31%)
Jul 09, 2019 242.92 244.20 242.89 243.96 1,544,519 -0.18(-0.07%)
Jul 08, 2019 244.00 244.48 243.60 244.14 1,563,168 -1.10(-0.45%)
Jul 05, 2019 244.73 245.44 243.47 245.24 2,368,317 -0.26(-0.11%)
Jul 03, 2019 244.40 245.54 244.34 245.51 1,386,514 +1.73(+0.71%)
Jul 02, 2019 243.15 243.84 242.39 243.78 3,047,553 +0.63(+0.26%)
Jul 01, 2019 244.50 244.77 242.27 243.15 4,365,990 +1.02(+0.42%)
Jun 28, 2019 242.21 242.50 241.42 242.13 2,389,398 +0.64(+0.26%)
Jun 27, 2019 241.76 242.18 240.90 241.49 2,184,616 -0.06(-0.03%)
Jun 26, 2019 242.38 242.71 241.55 241.56 2,351,038 -0.04(-0.02%)
Jun 25, 2019 243.53 243.54 241.47 241.59 7,942,357 -1.74(-0.71%)
Jun 24, 2019 243.48 244.00 243.27 243.33 1,815,592 +0.06(+0.03%)
Jun 21, 2019 243.44 244.96 243.09 243.27 4,882,445 -0.31(-0.13%)
Jun 20, 2019 243.55 243.96 241.60 243.58 3,816,454 +2.29(+0.95%)
Jun 19, 2019 241.15 241.88 240.44 241.29 4,307,847 +0.21(+0.09%)
Jun 18, 2019 239.17 241.51 238.91 241.08 6,764,000 +3.32(+1.39%)
Jun 17, 2019 237.73 238.22 237.12 237.76 1,451,111 +0.15(+0.07%)
Jun 14, 2019 237.37 238.17 236.63 237.61 2,488,310 -0.05(-0.02%)
Jun 13, 2019 237.46 237.95 236.57 237.66 2,071,502 +1.01(+0.43%)
Jun 12, 2019 236.97 237.38 236.23 236.65 1,898,618 -0.39(-0.16%)
Jun 11, 2019 238.66 238.85 233.47 237.04 3,072,599 -0.10(-0.04%)
Jun 10, 2019 237.95 238.51 237.09 237.14 3,847,420 +0.67(+0.28%)
Jun 07, 2019 234.84 237.26 234.78 236.47 3,439,215 +2.30(+0.98%)
Jun 06, 2019 232.71 234.74 232.18 234.17 3,077,185 +1.81(+0.78%)
Jun 05, 2019 231.90 232.42 230.85 232.36 3,073,217 +1.89(+0.82%)
Jun 04, 2019 227.81 230.51 227.62 230.47 4,177,007 +4.68(+2.07%)
Jun 03, 2019 225.64 226.80 224.46 225.79 6,027,268 +0.25(+0.11%)
May 31, 2019 226.60 227.22 225.53 225.53 5,382,956 -3.32(-1.45%)
May 30, 2019 228.77 229.28 227.90 228.85 3,788,249 +0.54(+0.24%)
May 29, 2019 229.04 229.22 226.68 228.31 5,711,818 -2.00(-0.87%)
May 28, 2019 232.71 233.70 230.30 230.31 5,040,629 -2.36(-1.02%)
May 24, 2019 232.79 233.22 231.71 232.67 2,432,400 +1.17(+0.51%)
May 23, 2019 232.00 232.01 230.13 231.50 4,766,328 -2.56(-1.10%)
May 22, 2019 234.34 235.20 233.94 234.06 3,238,574 -1.06(-0.45%)
May 21, 2019 234.60 235.22 234.13 235.12 2,613,238 +1.91(+0.82%)
May 20, 2019 232.79 233.88 232.14 233.21 2,875,057 -0.70(-0.30%)
May 17, 2019 232.93 235.69 232.79 233.91 4,020,323 -0.98(-0.42%)
May 16, 2019 233.84 235.72 233.70 234.89 4,291,303 +2.03(+0.87%)
May 15, 2019 230.37 233.50 229.98 232.86 4,578,744 +1.01(+0.43%)
May 14, 2019 230.58 233.14 230.43 231.85 4,749,421 +2.12(+0.92%)
May 13, 2019 230.82 231.75 228.94 229.73 6,978,965 -5.85(-2.48%)
May 10, 2019 233.46 236.14 231.16 235.58 6,019,848 +1.34(+0.57%)
May 09, 2019 233.60 234.83 231.46 234.24 7,913,426 -1.10(-0.47%)
May 08, 2019 235.12 236.66 234.57 235.34 4,538,863 +0.13(+0.05%)
May 07, 2019 237.45 237.91 233.67 235.22 7,455,866 -4.31(-1.80%)
May 06, 2019 235.97 239.91 235.72 239.52 3,620,839 -0.63(-0.26%)
May 03, 2019 239.57 240.41 238.91 240.16 2,384,835 +1.89(+0.79%)
May 02, 2019 239.06 239.68 237.17 238.26 4,038,091 -1.15(-0.48%)
May 01, 2019 241.52 241.82 239.40 239.41 3,200,516 -1.49(-0.62%)
Apr 30, 2019 241.10 241.13 239.37 240.90 2,491,410 +0.32(+0.13%)
Apr 29, 2019 240.47 241.01 240.26 240.58 1,678,337 +0.09(+0.04%)
Apr 26, 2019 239.66 240.49 239.15 240.49 2,077,891 +0.73(+0.31%)
Apr 25, 2019 239.33 240.41 238.35 239.76 2,574,384 -1.26(-0.52%)
Apr 24, 2019 241.43 241.72 240.84 241.02 2,094,011 -0.51(-0.21%)
Apr 23, 2019 240.59 241.87 240.24 241.53 3,745,647 +1.28(+0.53%)
Apr 22, 2019 239.82 240.58 239.68 240.25 1,767,210 -0.44(-0.18%)
Apr 18, 2019 240.16 241.03 239.60 240.69 3,827,543 +1.08(+0.45%)
Apr 17, 2019 240.13 240.21 239.06 239.61 3,171,778 +0.00(+0.00%)
Apr 16, 2019 240.29 240.33 239.07 239.61 2,799,501 +0.65(+0.27%)
Apr 15, 2019 239.15 239.31 238.36 238.96 2,418,038 -0.24(-0.10%)
Apr 12, 2019 239.02 239.49 238.30 239.20 3,748,239 +2.42(+1.02%)
Apr 11, 2019 237.25 237.55 236.04 236.78 3,015,408 -0.18(-0.08%)
Apr 10, 2019 237.23 237.39 236.42 236.96 3,977,273 +0.08(+0.03%)
Apr 09, 2019 237.43 237.45 236.37 236.88 4,594,289 -1.46(-0.61%)
Apr 08, 2019 238.07 238.59 237.66 238.34 3,567,677 -0.94(-0.39%)
Apr 05, 2019 239.64 239.90 238.78 239.28 3,436,364 +0.34(+0.14%)
Apr 04, 2019 237.59 239.08 237.42 238.94 4,851,522 +1.61(+0.68%)
Apr 03, 2019 237.85 237.97 236.62 237.32 3,604,052 +0.28(+0.12%)
Apr 02, 2019 237.32 237.39 236.49 237.04 2,557,868 -0.63(-0.27%)
Apr 01, 2019 236.62 237.92 236.04 237.68 6,674,403 +2.95(+1.26%)
Mar 29, 2019 234.22 234.91 233.31 234.72 4,698,326 +1.86(+0.80%)
Mar 28, 2019 232.72 233.05 231.52 232.87 2,686,289 +0.88(+0.38%)
Mar 27, 2019 232.46 233.18 230.17 231.99 3,490,382 -0.32(-0.14%)
Mar 26, 2019 232.84 233.54 231.25 232.31 3,619,601 +1.26(+0.55%)
Mar 25, 2019 230.70 231.79 229.69 231.04 5,500,307 +0.10(+0.04%)
Mar 22, 2019 233.63 234.28 230.86 230.95 6,873,833 -4.19(-1.78%)
Mar 21, 2019 232.23 235.48 232.21 235.13 4,192,194 +2.07(+0.89%)
Mar 20, 2019 234.12 234.76 232.39 233.06 4,837,263 -1.44(-0.61%)
Mar 19, 2019 235.61 236.38 233.70 234.50 5,256,014 -0.10(-0.04%)
Mar 18, 2019 233.65 234.71 233.44 234.60 3,075,645 +0.59(+0.25%)
Mar 15, 2019 233.32 234.74 232.19 234.01 4,664,434 +1.22(+0.52%)
Mar 14, 2019 232.60 233.15 231.96 232.79 3,772,452 +0.17(+0.07%)
Mar 13, 2019 232.16 233.27 231.41 232.62 5,832,846 +1.35(+0.58%)
Mar 12, 2019 231.61 232.27 230.88 231.27 7,268,572 -0.81(-0.35%)
Mar 11, 2019 228.55 232.15 228.20 232.09 6,050,647 +1.85(+0.80%)
Mar 08, 2019 228.58 230.40 228.45 230.23 6,080,120 -0.09(-0.04%)
Mar 07, 2019 231.76 231.84 229.24 230.32 4,540,110 -1.86(-0.80%)
Mar 06, 2019 233.42 233.61 231.80 232.18 3,560,128 -1.19(-0.51%)
Mar 05, 2019 233.40 233.98 232.65 233.38 2,330,231 -0.08(-0.03%)
Mar 04, 2019 236.37 236.53 231.58 233.46 5,327,879 -1.94(-0.82%)
Mar 01, 2019 236.05 236.41 234.32 235.39 4,067,832 +1.03(+0.44%)
Feb 28, 2019 234.89 235.35 234.16 234.36 3,051,618 -0.53(-0.23%)
Feb 27, 2019 234.85 235.39 233.90 234.90 3,070,628 -0.61(-0.26%)
Feb 26, 2019 234.98 236.37 234.65 235.50 3,403,878 -0.32(-0.13%)
Feb 25, 2019 236.69 237.15 235.69 235.82 3,956,116 +0.65(+0.28%)
Feb 22, 2019 234.34 235.38 234.12 235.17 4,357,246 +1.48(+0.63%)
Feb 21, 2019 234.06 234.33 232.75 233.68 3,530,056 -0.88(-0.37%)
Feb 20, 2019 233.95 234.80 233.50 234.56 2,711,979 +0.62(+0.27%)
Feb 19, 2019 233.17 234.54 233.17 233.94 3,030,104 +0.14(+0.06%)
Feb 15, 2019 231.55 233.82 231.53 233.79 5,256,132 +3.79(+1.65%)
Feb 14, 2019 229.45 230.92 228.62 230.01 4,226,281 -0.58(-0.25%)
Feb 13, 2019 230.34 231.27 229.97 230.58 3,224,450 +1.15(+0.50%)
Feb 12, 2019 227.81 229.75 227.76 229.44 3,410,868 +3.24(+1.43%)
Feb 11, 2019 227.27 227.45 225.67 226.20 2,965,254 -0.34(-0.15%)
Feb 08, 2019 225.82 226.59 224.57 226.55 3,264,501 -0.52(-0.23%)
Feb 07, 2019 227.52 228.37 225.51 227.07 4,306,632 -1.78(-0.78%)
Feb 06, 2019 228.63 229.28 228.10 228.84 2,121,947 -0.08(-0.04%)
Feb 05, 2019 228.38 229.14 227.89 228.93 3,419,085 +1.48(+0.65%)
Feb 04, 2019 225.74 227.47 225.07 227.45 2,854,532 +1.66(+0.73%)
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.