Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

DJIA SPDR ETF (NY: DIA )

306.43 USD -2.96 (-0.96%)
Streaming Delayed Price Updated: 9:26 AM EST, Jan 27, 2021 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 30, 2020 244.20 245.17 241.91 243.22 4,914,341 -3.23(-1.31%)
Apr 29, 2020 245.48 247.66 244.20 246.45 4,994,151 +5.36(+2.22%)
Apr 28, 2020 245.01 245.16 240.36 241.09 4,698,932 -0.23(-0.10%)
Apr 27, 2020 239.12 242.19 238.45 241.32 3,630,329 +3.49(+1.47%)
Apr 24, 2020 236.61 238.33 234.20 237.83 3,572,500 +2.76(+1.17%)
Apr 23, 2020 235.51 238.92 234.83 235.07 6,359,219 +0.30(+0.13%)
Apr 22, 2020 234.40 236.27 233.39 234.77 4,321,157 +4.55(+1.98%)
Apr 21, 2020 231.33 233.34 229.41 230.22 6,563,480 -6.42(-2.71%)
Apr 20, 2020 238.24 241.11 236.26 236.64 7,350,873 -5.79(-2.39%)
Apr 17, 2020 241.60 242.66 238.25 242.43 5,924,500 +7.09(+3.01%)
Apr 16, 2020 235.70 236.06 232.18 235.34 6,039,530 +0.26(+0.11%)
Apr 15, 2020 234.48 236.58 232.39 235.08 6,814,606 -4.60(-1.92%)
Apr 14, 2020 238.70 240.47 236.88 239.68 5,379,991 +5.72(+2.44%)
Apr 13, 2020 236.41 236.69 230.96 233.96 6,746,407 -3.18(-1.34%)
Apr 09, 2020 237.84 240.19 235.10 237.14 9,418,300 +2.81(+1.20%)
Apr 08, 2020 229.14 235.25 226.84 234.33 6,962,845 +7.73(+3.41%)
Apr 07, 2020 235.46 236.16 226.45 226.60 10,828,841 +0.07(+0.03%)
Apr 06, 2020 218.95 227.91 218.12 226.53 10,299,724 +15.93(+7.56%)
Apr 03, 2020 212.73 214.55 208.69 210.60 6,664,500 -3.36(-1.57%)
Apr 02, 2020 208.31 214.79 207.18 213.96 8,212,073 +4.58(+2.19%)
Apr 01, 2020 210.65 214.78 207.77 209.38 8,557,426 -9.85(-4.49%)
Mar 31, 2020 221.95 224.75 218.44 219.23 8,410,159 -3.87(-1.73%)
Mar 30, 2020 217.36 223.72 215.10 223.10 7,680,904 +6.75(+3.12%)
Mar 27, 2020 217.61 223.26 214.57 216.35 10,545,500 -8.72(-3.87%)
Mar 26, 2020 214.43 225.87 214.01 225.07 16,047,661 +13.01(+6.14%)
Mar 25, 2020 210.57 220.17 205.32 212.06 17,531,362 +5.42(+2.62%)
Mar 24, 2020 196.27 207.21 196.21 206.64 14,079,711 +20.51(+11.02%)
Mar 23, 2020 190.13 191.20 182.10 186.13 15,676,237 -5.77(-3.01%)
Mar 20, 2020 203.29 205.29 191.00 191.90 12,205,900 -9.41(-4.67%)
Mar 19, 2020 198.37 204.98 192.32 201.31 13,518,634 +1.92(+0.96%)
Mar 18, 2020 199.07 205.44 189.67 199.39 13,351,962 -14.08(-6.60%)
Mar 17, 2020 207.01 214.47 199.35 213.47 16,017,103 +10.98(+5.42%)
Mar 16, 2020 206.50 218.31 201.51 202.49 12,396,442 -29.62(-12.76%)
Mar 13, 2020 225.65 232.48 213.29 232.11 13,676,000 +20.00(+9.43%)
Mar 12, 2020 220.50 229.00 211.83 212.11 17,258,246 -23.73(-10.06%)
Mar 11, 2020 243.54 244.91 233.60 235.84 7,719,260 -14.63(-5.84%)
Mar 10, 2020 247.29 250.54 237.09 250.47 9,395,591 +11.75(+4.92%)
Mar 09, 2020 241.50 247.07 237.17 238.72 10,375,463 -20.13(-7.78%)
Mar 06, 2020 253.67 260.10 252.43 258.85 7,372,300 -2.61(-1.00%)
Mar 05, 2020 264.27 266.53 259.56 261.46 5,846,915 -9.43(-3.48%)
Mar 04, 2020 265.45 271.11 262.96 270.89 5,399,100 +11.59(+4.47%)
Mar 03, 2020 267.80 271.02 257.18 259.30 11,461,569 -7.73(-2.89%)
Mar 02, 2020 256.71 267.25 254.06 267.03 8,513,900 +12.47(+4.90%)
Feb 28, 2020 250.52 255.12 247.00 254.56 17,555,100 -2.94(-1.14%)
Feb 27, 2020 264.86 267.73 257.39 257.50 11,146,497 -12.24(-4.54%)
Feb 26, 2020 271.99 275.31 268.83 269.74 7,477,524 -0.96(-0.35%)
Feb 25, 2020 280.80 281.36 269.88 270.70 9,857,606 -8.86(-3.17%)
Feb 24, 2020 280.33 282.78 278.97 279.56 6,562,939 -10.18(-3.51%)
Feb 21, 2020 290.80 291.05 288.75 289.74 3,272,900 -3.04(-1.04%)
Feb 20, 2020 293.56 294.29 290.17 292.78 3,486,700 -1.32(-0.45%)
Feb 19, 2020 293.77 294.72 293.39 294.10 1,466,204 +1.15(+0.39%)
Feb 18, 2020 293.15 293.88 291.76 292.95 2,398,081 -1.59(-0.54%)
Feb 14, 2020 294.97 295.13 293.40 294.54 1,861,700 -0.28(-0.09%)
Feb 13, 2020 294.39 295.84 293.92 294.82 2,630,078 -0.90(-0.30%)
Feb 12, 2020 294.63 295.87 294.53 295.72 2,767,608 +2.78(+0.95%)
Feb 11, 2020 294.35 294.42 292.28 292.94 1,991,732 -0.01(-0.00%)
Feb 10, 2020 290.20 292.96 290.16 292.95 2,852,931 +1.76(+0.60%)
Feb 07, 2020 292.76 292.81 290.66 291.19 3,839,200 -2.55(-0.87%)
Feb 06, 2020 294.02 294.14 292.45 293.74 2,839,499 +0.88(+0.30%)
Feb 05, 2020 290.76 293.04 289.95 292.86 3,296,554 +4.82(+1.67%)
Feb 04, 2020 287.68 289.00 287.42 288.04 2,994,190 +4.06(+1.43%)
Feb 03, 2020 283.69 286.26 283.50 283.98 3,157,412 +1.56(+0.55%)
Jan 31, 2020 286.96 287.23 281.61 282.42 4,885,600 -6.12(-2.12%)
Jan 30, 2020 285.67 288.77 284.85 288.54 3,413,760 +1.25(+0.44%)
Jan 29, 2020 288.99 289.28 287.21 287.29 2,126,244 +0.00(+0.00%)
Jan 28, 2020 286.22 288.19 285.75 287.29 2,996,054 +1.93(+0.68%)
Jan 27, 2020 284.85 286.64 283.86 285.36 4,125,518 -4.44(-1.53%)
Jan 24, 2020 292.54 292.77 288.34 289.80 3,612,500 -1.74(-0.60%)
Jan 23, 2020 290.75 291.86 289.60 291.54 1,871,501 -0.27(-0.09%)
Jan 22, 2020 292.50 293.07 291.58 291.81 2,073,353 -0.02(-0.01%)
Jan 21, 2020 292.44 293.28 291.37 291.83 4,476,280 -1.44(-0.49%)
Jan 17, 2020 293.52 293.61 292.79 293.27 2,147,300 +0.34(+0.12%)
Jan 16, 2020 291.63 292.97 291.47 292.93 2,514,994 +2.58(+0.89%)
Jan 15, 2020 289.01 291.24 288.95 290.35 2,193,877 +1.13(+0.39%)
Jan 14, 2020 288.87 290.49 288.72 289.22 2,198,056 +0.20(+0.07%)
Jan 13, 2020 288.79 289.08 288.14 289.02 1,463,322 +0.78(+0.27%)
Jan 10, 2020 289.96 290.04 287.84 288.24 2,989,800 -1.32(-0.46%)
Jan 09, 2020 288.95 289.84 288.43 289.56 1,783,112 +2.16(+0.75%)
Jan 08, 2020 285.32 288.67 285.08 287.40 3,137,182 +1.66(+0.58%)
Jan 07, 2020 286.30 286.79 285.58 285.74 1,417,293 -1.24(-0.43%)
Jan 06, 2020 284.29 287.03 284.16 286.98 1,645,071 +0.66(+0.23%)
Jan 03, 2020 285.34 287.11 285.18 286.32 3,296,700 -2.30(-0.80%)
Jan 02, 2020 286.44 288.63 286.15 288.62 3,865,466 +3.52(+1.23%)
Dec 31, 2019 283.91 285.31 283.56 285.10 1,342,300 +0.57(+0.20%)
Dec 30, 2019 286.34 286.41 284.12 284.53 2,552,944 -1.80(-0.63%)
Dec 27, 2019 286.83 286.85 285.90 286.33 1,930,400 +0.27(+0.09%)
Dec 26, 2019 285.23 286.10 285.20 286.06 931,615 +1.05(+0.37%)
Dec 24, 2019 285.63 285.63 284.87 285.01 611,500 -0.32(-0.11%)
Dec 23, 2019 285.34 285.66 285.15 285.33 2,564,703 +0.87(+0.31%)
Dec 20, 2019 284.76 285.06 284.32 284.46 3,638,200 +0.00(+0.00%)
Dec 19, 2019 283.65 284.54 283.57 284.46 1,815,147 +1.25(+0.44%)
Dec 18, 2019 283.79 283.91 283.15 283.21 1,592,622 -0.19(-0.07%)
Dec 17, 2019 283.19 284.00 282.91 283.40 1,697,847 +0.33(+0.12%)
Dec 16, 2019 282.93 284.11 282.93 283.07 2,117,117 +0.96(+0.34%)
Dec 13, 2019 281.93 283.61 281.00 282.11 3,066,800 +0.16(+0.06%)
Dec 12, 2019 279.52 282.95 279.24 281.95 3,767,073 +2.23(+0.80%)
Dec 11, 2019 279.13 279.90 278.65 279.72 1,921,670 +0.26(+0.09%)
Dec 10, 2019 279.69 280.14 278.63 279.46 1,406,997 -0.30(-0.11%)
Dec 09, 2019 280.44 280.72 279.70 279.76 1,206,148 -0.94(-0.33%)
Dec 06, 2019 279.45 280.94 279.39 280.70 2,686,900 +3.34(+1.20%)
Dec 05, 2019 277.86 277.86 276.15 277.36 1,453,042 +0.31(+0.11%)
Dec 04, 2019 277.00 277.76 276.61 277.05 1,928,488 +1.54(+0.56%)
Dec 03, 2019 275.43 275.64 273.62 275.51 3,834,999 -2.69(-0.97%)
Dec 02, 2019 281.45 281.49 278.20 278.20 2,544,633 -2.75(-0.98%)
Nov 29, 2019 281.30 281.57 280.84 280.95 811,800 -0.96(-0.34%)
Nov 27, 2019 281.61 281.91 281.01 281.91 1,790,400 +0.55(+0.20%)
Nov 26, 2019 281.07 281.58 280.61 281.36 1,300,299 +0.56(+0.20%)
Nov 25, 2019 279.68 280.81 279.64 280.80 1,811,125 +1.94(+0.70%)
Nov 22, 2019 278.38 279.03 277.79 278.86 1,419,500 +1.14(+0.41%)
Nov 21, 2019 278.33 278.42 277.16 277.72 1,382,113 -0.48(-0.17%)
Nov 20, 2019 278.64 278.90 276.72 278.20 2,463,603 -1.13(-0.40%)
Nov 19, 2019 280.83 280.84 278.87 279.33 1,928,349 -0.94(-0.34%)
Nov 18, 2019 279.76 280.36 279.61 280.27 1,791,381 +0.33(+0.12%)
Nov 15, 2019 278.87 279.95 278.49 279.94 2,363,700 +1.75(+0.63%)
Nov 14, 2019 277.88 278.32 277.09 278.19 1,582,612 +0.14(+0.05%)
Nov 13, 2019 276.34 278.40 276.17 278.05 2,597,097 +0.76(+0.27%)
Nov 12, 2019 277.43 277.99 276.64 277.29 1,693,980 +0.13(+0.05%)
Nov 11, 2019 275.79 277.41 275.39 277.16 1,729,077 +0.09(+0.03%)
Nov 08, 2019 277.16 277.24 276.05 277.07 1,512,700 +0.02(+0.01%)
Nov 07, 2019 276.56 278.05 276.56 277.05 3,023,815 +2.25(+0.82%)
Nov 06, 2019 275.02 275.21 273.99 274.80 1,605,855 -0.01(-0.00%)
Nov 05, 2019 275.08 275.51 274.43 274.81 1,706,261 +0.26(+0.09%)
Nov 04, 2019 274.73 275.05 273.96 274.55 1,544,679 +1.21(+0.44%)
Nov 01, 2019 271.86 273.34 271.69 273.34 2,989,600 +2.86(+1.06%)
Oct 31, 2019 271.57 271.66 269.07 270.48 3,024,112 -1.26(-0.46%)
Oct 30, 2019 270.87 271.99 269.88 271.74 2,144,883 +0.87(+0.32%)
Oct 29, 2019 270.47 271.60 270.31 270.87 2,885,435 +0.06(+0.02%)
Oct 28, 2019 270.78 271.58 270.19 270.81 1,810,273 +1.21(+0.45%)
Oct 25, 2019 267.72 270.12 267.62 269.60 1,825,500 +1.62(+0.60%)
Oct 24, 2019 269.02 269.12 267.06 267.98 1,846,594 -0.26(-0.10%)
Oct 23, 2019 268.12 268.90 267.36 268.24 1,701,669 +0.42(+0.16%)
Oct 22, 2019 268.48 269.38 267.76 267.82 2,538,927 -0.39(-0.15%)
Oct 21, 2019 268.06 268.37 267.40 268.21 1,383,736 +0.57(+0.21%)
Oct 18, 2019 269.61 275.00 267.62 267.64 2,241,200 -2.74(-1.01%)
Oct 17, 2019 270.67 271.15 269.71 270.38 1,893,477 +0.30(+0.11%)
Oct 16, 2019 269.79 270.56 269.40 270.08 2,418,978 -0.14(-0.05%)
Oct 15, 2019 269.12 271.19 268.86 270.22 3,175,326 +2.36(+0.88%)
Oct 14, 2019 267.60 268.73 267.44 267.86 1,210,487 -0.30(-0.11%)
Oct 11, 2019 267.77 270.14 267.62 268.16 4,186,300 +3.15(+1.19%)
Oct 10, 2019 263.23 266.03 263.11 265.01 2,429,868 +1.58(+0.60%)
Oct 09, 2019 263.44 264.24 262.48 263.43 2,054,343 +1.85(+0.71%)
Oct 08, 2019 262.64 264.21 261.35 261.58 3,939,804 -3.16(-1.19%)
Oct 07, 2019 264.92 266.50 264.19 264.74 2,343,119 -0.92(-0.35%)
Oct 04, 2019 262.88 265.85 262.72 265.66 3,229,500 +3.65(+1.39%)
Oct 03, 2019 260.31 262.03 257.38 262.01 5,684,351 +1.29(+0.49%)
Oct 02, 2019 264.06 264.06 259.57 260.72 7,033,687 -4.78(-1.80%)
Oct 01, 2019 269.76 270.29 265.45 265.50 3,568,123 -3.68(-1.37%)
Sep 30, 2019 268.51 269.83 268.51 269.18 2,131,003 +1.19(+0.44%)
Sep 27, 2019 269.58 269.97 267.00 267.99 3,172,200 -0.89(-0.33%)
Sep 26, 2019 270.01 270.01 267.90 268.88 2,406,629 -0.70(-0.26%)
Sep 25, 2019 268.40 270.13 267.42 269.58 3,413,511 +1.61(+0.60%)
Sep 24, 2019 270.42 270.61 266.88 267.97 3,741,614 -1.39(-0.52%)
Sep 23, 2019 268.25 269.97 268.07 269.36 1,910,341 +0.11(+0.04%)
Sep 20, 2019 271.39 271.76 269.09 269.25 4,080,900 -2.17(-0.80%)
Sep 19, 2019 272.47 273.20 271.13 271.42 3,268,403 -0.55(-0.20%)
Sep 18, 2019 271.24 272.13 269.48 271.97 3,056,060 +0.41(+0.15%)
Sep 17, 2019 270.59 271.58 270.37 271.56 1,762,871 +0.39(+0.14%)
Sep 16, 2019 271.60 272.21 270.80 271.17 4,075,533 -1.43(-0.52%)
Sep 13, 2019 273.02 273.28 272.46 272.60 2,182,600 +0.28(+0.10%)
Sep 12, 2019 272.62 273.44 271.46 272.32 3,271,896 +0.63(+0.23%)
Sep 11, 2019 269.72 271.73 269.22 271.69 1,882,977 +2.30(+0.85%)
Sep 10, 2019 268.48 269.42 267.55 269.39 2,653,741 +0.59(+0.22%)
Sep 09, 2019 268.85 269.40 268.03 268.80 2,242,743 +0.48(+0.18%)
Sep 06, 2019 268.07 268.94 267.41 268.32 2,470,300 +0.64(+0.24%)
Sep 05, 2019 266.73 268.71 266.70 267.68 3,621,067 +3.75(+1.42%)
Sep 04, 2019 263.58 263.95 262.77 263.93 1,970,688 +2.51(+0.96%)
Sep 03, 2019 262.07 262.20 260.03 261.42 3,084,835 -2.71(-1.03%)
Aug 30, 2019 265.27 265.40 263.17 264.13 2,443,300 +0.23(+0.09%)
Aug 29, 2019 262.94 264.24 262.00 263.90 3,741,775 +3.51(+1.35%)
Aug 28, 2019 257.02 260.46 256.34 260.39 2,742,832 +2.59(+1.00%)
Aug 27, 2019 260.51 260.56 257.24 257.80 3,079,949 -1.30(-0.50%)
Aug 26, 2019 259.00 259.42 257.18 259.10 3,146,020 +2.81(+1.10%)
Aug 23, 2019 261.27 263.19 255.04 256.29 6,296,100 -6.27(-2.39%)
Aug 22, 2019 262.71 263.82 260.95 262.56 2,329,432 +0.53(+0.20%)
Aug 21, 2019 261.83 262.66 261.49 262.03 2,161,881 +2.34(+0.90%)
Aug 20, 2019 261.01 261.56 259.47 259.69 1,979,077 -1.65(-0.63%)
Aug 19, 2019 262.04 262.25 260.82 261.34 2,031,706 +2.46(+0.95%)
Aug 16, 2019 257.39 259.25 256.87 258.88 2,748,300 +2.52(+0.98%)
Aug 15, 2019 256.24 256.95 253.93 256.36 4,038,409 +1.28(+0.50%)
Aug 14, 2019 259.18 259.73 255.06 255.08 6,146,417 -8.09(-3.07%)
Aug 13, 2019 259.07 264.63 258.63 263.17 4,331,065 +3.73(+1.44%)
Aug 12, 2019 261.42 262.17 258.56 259.44 2,805,140 -3.74(-1.42%)
Aug 09, 2019 263.44 264.44 261.25 263.18 3,773,000 -0.95(-0.36%)
Aug 08, 2019 261.46 264.13 260.58 264.13 3,632,288 +3.89(+1.49%)
Aug 07, 2019 257.13 260.69 254.36 260.24 5,086,996 -0.05(-0.02%)
Aug 06, 2019 258.55 260.36 257.05 260.29 4,989,119 +3.19(+1.24%)
Aug 05, 2019 260.99 261.15 255.13 257.10 6,578,206 -7.71(-2.91%)
Aug 02, 2019 265.21 265.77 262.43 264.81 5,691,400 -0.95(-0.36%)
Aug 01, 2019 268.82 271.71 265.40 265.76 7,225,205 -2.76(-1.03%)
Jul 31, 2019 272.30 272.68 267.10 268.52 5,057,952 -3.39(-1.25%)
Jul 30, 2019 271.09 272.15 270.62 271.91 1,674,262 -0.22(-0.08%)
Jul 29, 2019 271.86 272.68 271.69 272.13 1,346,277 +0.27(+0.10%)
Jul 26, 2019 271.65 272.05 271.11 271.86 1,731,200 +0.47(+0.17%)
Jul 25, 2019 272.48 272.58 270.52 271.39 2,348,580 -1.22(-0.45%)
Jul 24, 2019 272.25 272.85 271.83 272.61 2,352,591 -0.74(-0.27%)
Jul 23, 2019 272.79 273.61 271.95 273.35 1,722,118 +1.70(+0.63%)
Jul 22, 2019 271.77 272.16 270.80 271.65 1,623,461 +0.20(+0.07%)
Jul 19, 2019 273.18 273.34 271.36 271.45 2,364,200 -0.82(-0.30%)
Jul 18, 2019 271.66 272.75 270.75 272.27 2,121,489 -0.01(-0.00%)
Jul 17, 2019 273.34 273.45 272.18 272.28 1,548,403 -1.14(-0.42%)
Jul 16, 2019 273.62 273.99 272.90 273.42 1,774,799 -0.18(-0.07%)
Jul 15, 2019 273.55 273.60 272.96 273.60 2,623,896 +0.21(+0.08%)
Jul 12, 2019 271.66 273.39 271.60 273.39 2,411,100 +2.47(+0.91%)
Jul 11, 2019 269.66 270.92 269.23 270.92 2,235,245 +2.23(+0.83%)
Jul 10, 2019 268.84 269.88 268.17 268.69 1,977,781 +0.83(+0.31%)
Jul 09, 2019 266.72 268.12 266.69 267.86 1,406,707 -0.20(-0.07%)
Jul 08, 2019 267.90 268.43 267.47 268.06 1,423,692 -1.21(-0.45%)
Jul 05, 2019 268.71 269.48 267.32 269.27 2,157,000 -0.29(-0.11%)
Jul 03, 2019 268.34 269.60 268.28 269.56 1,262,800 +1.90(+0.71%)
Jul 02, 2019 266.97 267.73 266.14 267.66 2,775,630 +0.69(+0.26%)
Jul 01, 2019 268.45 268.75 266.00 266.97 3,976,427 +1.12(+0.42%)
Jun 28, 2019 265.94 266.26 265.07 265.85 2,176,200 +0.70(+0.26%)
Jun 27, 2019 265.45 265.91 264.50 265.15 1,989,690 -0.07(-0.03%)
Jun 26, 2019 266.12 266.49 265.21 265.22 2,141,263 -0.04(-0.02%)
Jun 25, 2019 267.39 267.40 265.13 265.26 7,233,686 -1.91(-0.71%)
Jun 24, 2019 267.33 267.91 267.10 267.17 1,653,593 +0.07(+0.03%)
Jun 21, 2019 267.29 268.96 266.90 267.10 4,446,800 -0.98(-0.37%)
Jun 20, 2019 268.05 268.50 265.90 268.08 3,467,663 +2.52(+0.95%)
Jun 19, 2019 265.40 266.21 264.63 265.56 3,914,147 +0.23(+0.09%)
Jun 18, 2019 263.23 265.80 262.94 265.33 6,145,828 +3.65(+1.39%)
Jun 17, 2019 261.64 262.18 260.97 261.68 1,318,492 +0.17(+0.07%)
Jun 14, 2019 261.24 262.13 260.43 261.51 2,260,900 -0.05(-0.02%)
Jun 13, 2019 261.34 261.88 260.37 261.56 1,882,185 +1.11(+0.43%)
Jun 12, 2019 260.80 261.26 259.99 260.45 1,725,101 -0.43(-0.16%)
Jun 11, 2019 262.66 262.87 256.95 260.88 2,791,790 -0.11(-0.04%)
Jun 10, 2019 261.88 262.50 260.94 260.99 3,495,799 +0.74(+0.28%)
Jun 07, 2019 258.46 261.12 258.40 260.25 3,124,900 +2.53(+0.98%)
Jun 06, 2019 256.12 258.35 255.53 257.72 2,795,957 +1.99(+0.78%)
Jun 05, 2019 255.22 255.80 254.07 255.73 2,792,351 +2.08(+0.82%)
Jun 04, 2019 250.73 253.70 250.51 253.65 3,795,264 +5.15(+2.07%)
Jun 03, 2019 248.34 249.61 247.04 248.50 5,476,427 +0.28(+0.11%)
May 31, 2019 249.39 250.07 248.22 248.22 4,891,000 -3.65(-1.45%)
May 30, 2019 251.78 252.34 250.82 251.87 3,442,036 +0.60(+0.24%)
May 29, 2019 252.08 252.28 249.48 251.27 5,189,807 -2.20(-0.87%)
May 28, 2019 256.12 257.21 253.46 253.47 4,579,959 -2.60(-1.02%)
May 24, 2019 256.21 256.68 255.02 256.07 2,210,100 +1.29(+0.51%)
May 23, 2019 255.33 255.35 253.28 254.78 4,330,726 -2.82(-1.09%)
May 22, 2019 257.91 258.86 257.47 257.60 2,942,596 -1.17(-0.45%)
May 21, 2019 258.20 258.88 257.68 258.77 2,374,411 +2.10(+0.82%)
May 20, 2019 256.21 257.41 255.49 256.67 2,612,302 -0.77(-0.30%)
May 17, 2019 256.36 259.39 256.21 257.44 3,652,900 -1.72(-0.66%)
May 16, 2019 258.00 260.08 257.85 259.16 3,889,430 +2.24(+0.87%)
May 15, 2019 254.17 257.63 253.74 256.92 4,149,953 +1.11(+0.43%)
May 14, 2019 254.40 257.23 254.24 255.81 4,304,646 +2.34(+0.92%)
May 13, 2019 254.67 255.70 252.59 253.47 6,325,397 -6.45(-2.48%)
May 10, 2019 257.58 260.54 255.04 259.92 5,456,100 +1.48(+0.57%)
May 09, 2019 257.74 259.09 255.37 258.44 7,172,347 -1.22(-0.47%)
May 08, 2019 259.41 261.11 258.81 259.66 4,113,806 +0.14(+0.05%)
May 07, 2019 261.98 262.49 257.81 259.52 6,757,637 -4.75(-1.80%)
May 06, 2019 260.35 264.70 260.08 264.27 3,281,754 -0.70(-0.26%)
May 03, 2019 264.32 265.25 263.60 264.97 2,161,500 +2.09(+0.80%)
May 02, 2019 263.76 264.45 261.68 262.88 3,659,931 -1.27(-0.48%)
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.