Skip to main content

Dow Industrials SPDR (NY: DIA )

342.60 -0.92 (-0.27%)
Streaming Delayed Price Updated: 9:38 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 345.61 346.59 345.00 345.73 2,981,996 -0.16(-0.05%)
Aug 30, 2021 346.74 347.00 345.69 345.88 2,532,285 -0.48(-0.14%)
Aug 27, 2021 344.49 346.63 344.49 346.36 3,238,709 +2.36(+0.68%)
Aug 26, 2021 346.26 346.78 343.92 344.01 3,078,524 -1.97(-0.57%)
Aug 25, 2021 345.59 346.82 344.75 345.98 2,491,662 +0.43(+0.12%)
Aug 24, 2021 345.88 346.28 345.43 345.55 2,027,246 +0.28(+0.08%)
Aug 23, 2021 344.79 346.11 344.75 345.27 3,653,645 +2.24(+0.65%)
Aug 20, 2021 340.90 343.61 340.46 343.03 3,475,225 +2.24(+0.66%)
Aug 19, 2021 338.69 341.77 338.68 340.79 5,579,090 -0.62(-0.18%)
Aug 18, 2021 343.85 345.24 341.19 341.42 4,138,703 -3.62(-1.05%)
Aug 17, 2021 345.11 345.85 342.77 345.03 5,145,825 -2.67(-0.77%)
Aug 16, 2021 345.60 347.73 343.89 347.70 3,729,763 +1.15(+0.33%)
Aug 13, 2021 347.00 347.51 346.17 346.56 2,476,513 +0.16(+0.05%)
Aug 12, 2021 346.36 346.42 344.94 346.40 3,203,967 +0.28(+0.08%)
Aug 11, 2021 345.14 346.29 344.94 346.12 3,507,870 +2.15(+0.63%)
Aug 10, 2021 342.67 344.17 342.28 343.96 2,911,553 +1.54(+0.45%)
Aug 09, 2021 342.86 343.31 341.83 342.42 2,374,838 -0.92(-0.27%)
Aug 06, 2021 342.88 343.73 342.72 343.34 2,177,882 +1.44(+0.42%)
Aug 05, 2021 340.18 341.93 340.00 341.89 2,302,701 +2.55(+0.75%)
Aug 04, 2021 340.90 341.38 339.23 339.34 3,196,288 -3.02(-0.88%)
Aug 03, 2021 340.41 342.46 338.48 342.36 3,916,203 +2.67(+0.79%)
Aug 02, 2021 341.74 343.16 339.41 339.69 2,896,412 -1.10(-0.32%)
Jul 30, 2021 341.18 342.28 340.00 340.79 3,667,906 -1.31(-0.38%)
Jul 29, 2021 342.23 342.96 341.67 342.10 2,484,453 +1.42(+0.42%)
Jul 28, 2021 342.29 342.50 340.08 340.67 3,790,759 -1.23(-0.36%)
Jul 27, 2021 341.32 341.96 340.06 341.90 3,996,946 -0.77(-0.22%)
Jul 26, 2021 341.30 342.71 340.80 342.67 2,528,494 +0.82(+0.24%)
Jul 23, 2021 341.30 342.26 340.52 341.85 4,247,963 +2.25(+0.66%)
Jul 22, 2021 339.12 340.14 338.06 339.60 2,488,287 +0.26(+0.08%)
Jul 21, 2021 338.34 339.50 337.76 339.34 3,132,147 +2.84(+0.84%)
Jul 20, 2021 331.83 337.51 331.30 336.50 5,946,017 +5.07(+1.53%)
Jul 19, 2021 333.29 341.33 328.99 331.43 9,957,364 -6.69(-1.98%)
Jul 16, 2021 342.00 342.02 337.73 338.12 6,040,569 -2.92(-0.86%)
Jul 15, 2021 339.05 341.10 338.81 341.04 5,212,953 +0.52(+0.15%)
Jul 14, 2021 341.28 341.77 339.50 340.52 4,033,382 +0.40(+0.12%)
Jul 13, 2021 340.64 341.34 339.98 340.12 3,382,889 -1.00(-0.29%)
Jul 12, 2021 339.16 341.38 338.53 341.13 4,102,419 +1.27(+0.37%)
Jul 09, 2021 337.75 340.19 337.05 339.86 5,195,304 +4.24(+1.26%)
Jul 08, 2021 333.85 336.22 332.84 335.62 6,545,542 -2.48(-0.73%)
Jul 07, 2021 336.86 338.31 335.67 338.10 3,429,861 +1.07(+0.32%)
Jul 06, 2021 338.90 339.25 334.86 337.02 4,003,684 -2.07(-0.61%)
Jul 02, 2021 338.21 339.43 337.37 339.09 3,092,147 +1.54(+0.46%)
Jul 01, 2021 336.98 337.59 336.15 337.55 3,699,902 +1.37(+0.41%)
Jun 30, 2021 333.67 336.72 333.64 336.18 3,725,845 +2.04(+0.61%)
Jun 29, 2021 335.23 335.96 333.90 334.14 2,432,667 +0.06(+0.02%)
Jun 28, 2021 335.57 335.66 333.12 334.08 3,697,040 -1.61(-0.48%)
Jun 25, 2021 334.95 336.20 334.36 335.69 3,732,989 +2.41(+0.72%)
Jun 24, 2021 332.00 333.61 331.71 333.28 3,790,736 +3.12(+0.94%)
Jun 23, 2021 330.95 331.51 330.06 330.16 3,159,461 -0.65(-0.20%)
Jun 22, 2021 330.11 331.75 328.87 330.81 4,145,228 +0.65(+0.20%)
Jun 21, 2021 326.73 330.46 325.90 330.16 5,566,584 +5.67(+1.75%)
Jun 18, 2021 325.85 326.72 324.22 324.49 7,312,629 -5.06(-1.54%)
Jun 17, 2021 331.41 332.12 327.58 329.56 5,305,199 -2.05(-0.62%)
Jun 16, 2021 334.19 334.41 330.37 331.61 4,141,516 -2.58(-0.77%)
Jun 15, 2021 335.26 335.28 333.18 334.19 2,196,406 -0.87(-0.26%)
Jun 14, 2021 335.57 335.61 333.27 335.05 2,592,187 -0.80(-0.24%)
Jun 11, 2021 336.74 337.24 334.34 335.85 3,086,150 +0.14(+0.04%)
Jun 10, 2021 337.23 338.39 335.54 335.71 3,172,403 +0.18(+0.05%)
Jun 09, 2021 337.23 337.56 335.43 335.53 2,661,500 -1.51(-0.45%)
Jun 08, 2021 337.38 337.59 335.49 337.04 2,836,780 -0.24(-0.07%)
Jun 07, 2021 339.14 339.17 336.73 337.28 2,284,211 -1.28(-0.38%)
Jun 04, 2021 337.75 338.64 337.23 338.56 2,665,821 +1.83(+0.54%)
Jun 03, 2021 335.36 337.64 334.33 336.73 4,550,762 -0.33(-0.10%)
Jun 02, 2021 337.44 338.02 336.46 337.06 2,646,772 +0.48(+0.14%)
Jun 01, 2021 339.18 339.29 336.32 336.58 2,653,888 +0.22(+0.07%)
May 28, 2021 337.08 337.18 336.08 336.36 2,717,755 +1.01(+0.30%)
May 27, 2021 336.08 336.86 334.63 335.35 3,087,519 +1.30(+0.39%)
May 26, 2021 334.33 334.88 333.47 334.05 2,120,731 +0.09(+0.03%)
May 25, 2021 335.42 335.74 333.46 333.96 2,692,235 -0.76(-0.23%)
May 24, 2021 334.15 335.43 333.84 334.72 2,599,949 +1.87(+0.56%)
May 21, 2021 333.10 334.83 332.11 332.85 4,604,664 +1.19(+0.36%)
May 20, 2021 329.94 333.04 329.55 331.66 4,666,115 +2.02(+0.61%)
May 19, 2021 327.82 329.76 325.53 329.64 7,435,821 -1.62(-0.49%)
May 18, 2021 333.93 334.56 331.03 331.27 3,562,654 -2.47(-0.74%)
May 17, 2021 333.42 335.17 332.17 333.73 3,353,282 -0.59(-0.18%)
May 14, 2021 332.43 334.98 332.01 334.32 4,816,290 +3.70(+1.12%)
May 13, 2021 326.60 332.17 326.57 330.62 5,906,370 +4.32(+1.32%)
May 12, 2021 331.69 332.35 326.02 326.30 7,223,974 -6.71(-2.02%)
May 11, 2021 335.03 335.26 331.05 333.01 8,637,416 -4.69(-1.39%)
May 10, 2021 339.18 340.96 337.56 337.70 6,265,654 -0.14(-0.04%)
May 07, 2021 335.21 338.24 334.86 337.84 3,631,339 +2.30(+0.69%)
May 06, 2021 333.03 335.67 332.04 335.54 4,396,074 +3.14(+0.94%)
May 05, 2021 332.37 333.39 330.55 332.40 3,592,899 +0.77(+0.23%)
May 04, 2021 330.18 331.67 327.88 331.63 4,610,077 +0.37(+0.11%)
May 03, 2021 330.95 332.31 330.72 331.27 2,777,372 +2.11(+0.64%)
Apr 30, 2021 329.14 329.85 328.10 329.16 2,995,959 -1.58(-0.48%)
Apr 29, 2021 330.08 331.02 327.63 330.74 3,790,381 +2.14(+0.65%)
Apr 28, 2021 329.44 329.69 328.30 328.61 3,113,112 -1.42(-0.43%)
Apr 27, 2021 329.80 330.60 328.93 330.02 2,812,095 -0.04(-0.01%)
Apr 26, 2021 331.31 331.62 329.60 330.06 2,150,735 -0.54(-0.16%)
Apr 23, 2021 328.00 331.73 327.40 330.61 3,722,733 +2.24(+0.68%)
Apr 22, 2021 331.28 331.36 327.36 328.36 5,107,676 -3.09(-0.93%)
Apr 21, 2021 327.89 331.68 327.82 331.45 4,308,996 +3.09(+0.94%)
Apr 20, 2021 329.61 330.05 327.03 328.36 3,871,785 -2.55(-0.77%)
Apr 19, 2021 331.23 331.46 329.85 330.92 3,316,056 -1.08(-0.32%)
Apr 16, 2021 331.87 332.55 331.14 331.99 3,860,303 +1.49(+0.45%)
Apr 15, 2021 328.94 330.78 328.94 330.51 3,996,737 +2.82(+0.86%)
Apr 14, 2021 326.98 329.21 326.92 327.68 4,084,831 +0.72(+0.22%)
Apr 13, 2021 326.81 327.57 325.70 326.96 3,490,844 -0.74(-0.23%)
Apr 12, 2021 327.42 328.00 326.83 327.70 3,037,394 -0.30(-0.09%)
Apr 09, 2021 325.92 328.21 325.57 328.00 3,125,804 +2.65(+0.81%)
Apr 08, 2021 324.55 325.37 323.70 325.35 2,740,628 +0.74(+0.23%)
Apr 07, 2021 324.39 325.39 323.71 324.61 2,727,952 +0.00(+0.00%)
Apr 06, 2021 324.92 325.63 324.04 324.61 3,071,773 -0.81(-0.25%)
Apr 05, 2021 324.20 326.34 324.17 325.42 5,796,035 +3.64(+1.13%)
Apr 01, 2021 321.13 321.93 320.10 321.78 6,114,406 +1.23(+0.38%)
Mar 31, 2021 320.96 321.94 320.31 320.55 3,872,492 -0.62(-0.19%)
Mar 30, 2021 321.39 321.93 320.16 321.17 4,699,925 -0.82(-0.25%)
Mar 29, 2021 319.68 322.76 319.30 321.98 5,351,349 +1.02(+0.32%)
Mar 26, 2021 318.04 321.24 317.15 320.96 5,105,467 +4.29(+1.36%)
Mar 25, 2021 313.29 317.09 311.26 316.67 5,708,390 +2.05(+0.65%)
Mar 24, 2021 315.79 318.17 314.62 314.62 6,274,865 +0.02(+0.01%)
Mar 23, 2021 316.80 317.93 314.00 314.61 5,217,717 -3.09(-0.97%)
Mar 22, 2021 316.05 318.41 315.55 317.69 3,917,131 +1.19(+0.38%)
Mar 19, 2021 318.52 318.60 315.50 316.50 5,797,973 -2.60(-0.81%)
Mar 18, 2021 320.01 322.49 318.53 319.10 5,556,277 -1.37(-0.43%)
Mar 17, 2021 318.95 320.72 318.15 320.46 4,466,632 +1.85(+0.58%)
Mar 16, 2021 319.57 319.72 318.09 318.61 3,374,621 -1.19(-0.37%)
Mar 15, 2021 318.92 319.95 316.63 319.81 4,603,402 +1.72(+0.54%)
Mar 12, 2021 315.52 318.25 315.36 318.08 4,394,004 +2.89(+0.92%)
Mar 11, 2021 314.59 316.78 313.74 315.19 5,920,068 +1.94(+0.62%)
Mar 10, 2021 310.54 314.20 310.49 313.26 6,645,102 +4.57(+1.48%)
Mar 09, 2021 309.52 311.75 308.52 308.68 5,999,145 +0.35(+0.11%)
Mar 08, 2021 306.88 311.71 305.99 308.33 8,489,415 +2.92(+0.95%)
Mar 05, 2021 302.76 306.20 298.31 305.42 7,241,731 +5.48(+1.83%)
Mar 04, 2021 303.43 305.11 296.16 299.93 8,828,364 -3.30(-1.09%)
Mar 03, 2021 304.16 306.03 303.08 303.24 5,296,334 -1.16(-0.38%)
Mar 02, 2021 305.88 306.57 304.23 304.40 4,200,355 -1.36(-0.44%)
Mar 01, 2021 303.71 307.05 303.68 305.76 4,902,478 +5.95(+1.98%)
Feb 26, 2021 304.62 304.64 299.16 299.81 8,180,480 -4.39(-1.44%)
Feb 25, 2021 309.75 309.95 303.21 304.20 7,829,382 -5.38(-1.74%)
Feb 24, 2021 304.88 310.07 304.39 309.57 4,410,519 +4.01(+1.31%)
Feb 23, 2021 304.96 306.63 301.89 305.56 5,897,736 +0.17(+0.06%)
Feb 22, 2021 303.15 306.63 303.02 305.39 3,073,791 +0.28(+0.09%)
Feb 19, 2021 305.78 306.48 304.78 305.11 2,389,345 -0.04(-0.01%)
Feb 18, 2021 304.36 305.57 303.04 305.14 2,698,799 -1.01(-0.33%)
Feb 17, 2021 304.30 306.45 303.51 306.15 2,081,040 +0.99(+0.32%)
Feb 16, 2021 305.89 306.09 304.48 305.17 1,894,565 +0.52(+0.17%)
Feb 12, 2021 303.91 304.74 303.47 304.64 2,564,021 +0.35(+0.11%)
Feb 11, 2021 304.69 305.34 302.48 304.29 2,000,280 +0.17(+0.06%)
Feb 10, 2021 304.77 304.84 301.99 304.12 3,144,007 +0.56(+0.18%)
Feb 09, 2021 302.92 304.12 302.25 303.56 1,855,342 +0.03(+0.01%)
Feb 08, 2021 302.38 303.53 302.10 303.53 1,735,185 +2.27(+0.75%)
Feb 05, 2021 302.05 302.24 300.61 301.26 2,022,344 +0.84(+0.28%)
Feb 04, 2021 297.69 300.42 297.61 300.42 2,714,817 +3.30(+1.11%)
Feb 03, 2021 296.00 297.78 295.11 297.12 2,149,997 +0.43(+0.14%)
Feb 02, 2021 294.49 298.25 294.47 296.69 3,179,178 +4.64(+1.59%)
Feb 01, 2021 292.30 293.34 290.23 292.05 3,232,208 +2.14(+0.74%)
Jan 29, 2021 293.89 294.72 288.74 289.92 6,132,286 -6.05(-2.05%)
Jan 28, 2021 294.92 299.21 294.77 295.97 6,600,784 +2.72(+0.93%)
Jan 27, 2021 296.42 296.60 292.13 293.25 5,914,494 -5.93(-1.98%)
Jan 26, 2021 300.29 300.92 299.00 299.18 2,290,767 -0.25(-0.08%)
Jan 25, 2021 298.79 299.56 295.53 299.43 4,694,126 -0.31(-0.10%)
Jan 22, 2021 299.63 300.75 298.89 299.74 2,119,655 -1.84(-0.61%)
Jan 21, 2021 301.71 302.39 300.93 301.58 1,994,552 +0.10(+0.03%)
Jan 20, 2021 300.19 302.03 299.71 301.48 2,471,032 +2.37(+0.79%)
Jan 19, 2021 300.12 300.49 298.42 299.11 2,866,555 +1.16(+0.39%)
Jan 15, 2021 297.85 299.11 295.93 297.95 4,145,929 -1.74(-0.58%)
Jan 14, 2021 301.18 301.84 299.54 299.69 3,324,474 -0.56(-0.19%)
Jan 13, 2021 300.25 301.19 299.57 300.25 1,911,883 -0.11(-0.04%)
Jan 12, 2021 299.82 300.85 298.59 300.36 2,367,575 +0.55(+0.18%)
Jan 11, 2021 298.19 300.61 298.12 299.81 2,908,570 -0.84(-0.28%)
Jan 08, 2021 300.85 301.03 297.70 300.65 3,346,682 +0.52(+0.17%)
Jan 07, 2021 299.38 301.56 298.74 300.13 4,241,632 +2.21(+0.74%)
Jan 06, 2021 293.60 299.88 292.94 297.92 7,523,743 +4.22(+1.44%)
Jan 05, 2021 291.85 294.86 291.31 293.69 3,454,102 +1.47(+0.50%)
Jan 04, 2021 296.35 296.42 288.76 292.22 5,276,418 -3.35(-1.13%)
Dec 31, 2020 295.58 295.58 295.58 2,147,014 +1.60(+0.55%)
Dec 30, 2020 293.95 294.94 293.71 293.97 2,147,014 +0.65(+0.22%)
Dec 29, 2020 295.23 295.49 292.53 293.32 2,388,690 -0.52(-0.18%)
Dec 28, 2020 293.55 294.96 293.22 293.85 2,446,669 +1.91(+0.66%)
Dec 24, 2020 291.58 292.01 290.88 291.93 2,023,279 +0.72(+0.25%)
Dec 23, 2020 291.14 292.68 291.08 291.22 2,800,866 +1.17(+0.40%)
Dec 22, 2020 291.76 291.80 289.84 290.05 2,791,652 -2.00(-0.69%)
Dec 21, 2020 288.81 292.85 287.49 292.05 6,544,114 +0.23(+0.08%)
Dec 18, 2020 292.95 293.01 290.20 291.82 4,595,597 -0.97(-0.33%)
Dec 17, 2020 292.52 293.00 292.17 292.79 3,097,767 +1.29(+0.44%)
Dec 16, 2020 291.87 292.19 290.69 291.49 2,038,071 -0.45(-0.16%)
Dec 15, 2020 290.33 292.25 288.92 291.95 4,365,493 +3.40(+1.18%)
Dec 14, 2020 292.33 293.08 288.45 288.55 3,762,512 -1.77(-0.61%)
Dec 11, 2020 288.87 290.56 288.14 290.32 2,544,032 +0.38(+0.13%)
Dec 10, 2020 289.41 290.53 288.65 289.94 2,478,909 -0.33(-0.11%)
Dec 09, 2020 292.52 292.89 289.39 290.27 3,179,140 -1.27(-0.44%)
Dec 08, 2020 289.43 292.19 289.40 291.54 2,274,669 +1.06(+0.37%)
Dec 07, 2020 291.13 291.50 289.42 290.48 2,674,857 -1.44(-0.49%)
Dec 04, 2020 290.13 291.92 290.00 291.92 2,847,641 +2.44(+0.84%)
Dec 03, 2020 288.82 290.77 288.50 289.48 3,225,328 +0.85(+0.29%)
Dec 02, 2020 286.62 288.78 285.90 288.63 2,555,247 +0.71(+0.25%)
Dec 01, 2020 289.16 290.39 287.66 287.91 2,945,110 +1.75(+0.61%)
Nov 30, 2020 287.03 287.30 284.35 286.16 4,275,633 -2.53(-0.88%)
Nov 27, 2020 288.88 289.61 287.65 288.69 1,573,500 +0.48(+0.17%)
Nov 25, 2020 289.37 289.46 287.54 288.20 2,725,223 -1.63(-0.56%)
Nov 24, 2020 288.40 290.49 287.78 289.83 4,118,768 +3.70(+1.29%)
Nov 23, 2020 283.88 286.19 283.13 286.14 2,913,272 +3.93(+1.39%)
Nov 20, 2020 283.84 284.20 281.89 282.21 3,205,566 -2.07(-0.73%)
Nov 19, 2020 283.06 284.75 281.94 284.28 3,354,492 +0.55(+0.19%)
Nov 18, 2020 288.01 288.54 283.74 283.74 3,695,182 -3.42(-1.19%)
Nov 17, 2020 286.19 287.96 284.54 287.15 4,198,081 -1.61(-0.56%)
Nov 16, 2020 288.09 288.86 286.44 288.76 4,759,777 +4.65(+1.64%)
Nov 13, 2020 282.01 284.86 281.48 284.11 3,223,362 +3.95(+1.41%)
Nov 12, 2020 281.29 282.35 278.37 280.16 4,540,846 -2.94(-1.04%)
Nov 11, 2020 285.00 285.06 281.97 283.11 3,002,849 -0.39(-0.14%)
Nov 10, 2020 282.33 283.93 280.50 283.50 4,499,293 +2.69(+0.96%)
Nov 09, 2020 287.44 288.29 280.49 280.81 11,194,578 +8.18(+3.00%)
Nov 06, 2020 273.33 273.74 271.35 272.63 3,197,806 -0.66(-0.24%)
Nov 05, 2020 271.73 274.30 271.52 273.29 4,445,615 +5.20(+1.94%)
Nov 04, 2020 265.58 272.47 265.25 268.09 7,003,471 +3.72(+1.41%)
Nov 03, 2020 262.46 266.09 262.02 264.38 4,396,292 +5.25(+2.02%)
Nov 02, 2020 258.84 260.38 256.95 259.13 5,240,694 +3.98(+1.56%)
Oct 30, 2020 255.12 256.36 251.63 255.15 5,484,017 -1.47(-0.57%)
Oct 29, 2020 255.21 258.88 252.98 256.62 5,676,639 +1.07(+0.42%)
Oct 28, 2020 258.94 260.62 255.11 255.55 6,029,672 -8.84(-3.34%)
Oct 27, 2020 266.59 266.71 264.33 264.39 3,138,741 -2.25(-0.84%)
Oct 26, 2020 269.66 269.90 263.46 266.64 5,327,048 -6.10(-2.24%)
Oct 23, 2020 273.81 273.90 270.98 272.74 2,244,967 -0.30(-0.11%)
Oct 22, 2020 271.55 273.53 269.82 273.04 2,413,364 +1.62(+0.60%)
Oct 21, 2020 271.97 273.83 271.29 271.42 2,986,774 -0.94(-0.35%)
Oct 20, 2020 272.57 274.98 271.69 272.37 3,465,835 +0.89(+0.33%)
Oct 19, 2020 275.92 276.32 270.76 271.48 2,944,152 -3.79(-1.38%)
Oct 16, 2020 275.53 277.58 275.20 275.27 2,506,344 +0.71(+0.26%)
Oct 15, 2020 271.37 274.61 271.01 274.56 3,252,953 +0.21(+0.08%)
Oct 14, 2020 276.36 277.07 273.82 274.35 2,358,071 -1.55(-0.56%)
Oct 13, 2020 276.79 277.22 275.21 275.90 2,524,697 -2.36(-0.85%)
Oct 12, 2020 276.10 278.66 275.84 278.26 2,633,207 +3.14(+1.14%)
Oct 09, 2020 274.81 275.97 273.66 275.12 2,649,232 +1.58(+0.58%)
Oct 08, 2020 273.77 273.92 272.00 273.55 2,229,460 +1.32(+0.48%)
Oct 07, 2020 269.69 272.95 269.64 272.23 2,515,950 +5.00(+1.87%)
Oct 06, 2020 271.86 272.80 266.76 267.22 4,527,875 -3.65(-1.35%)
Oct 05, 2020 268.25 270.95 268.21 270.87 1,929,842 +4.53(+1.70%)
Oct 02, 2020 263.81 267.98 263.26 266.34 4,959,035 -1.29(-0.48%)
Oct 01, 2020 268.77 269.75 266.12 267.63 3,083,370 +0.62(+0.23%)
Sep 30, 2020 264.61 269.58 264.61 267.01 4,183,733 +2.96(+1.12%)
Sep 29, 2020 265.18 265.55 262.96 264.05 2,055,366 -1.42(-0.54%)
Sep 28, 2020 264.86 266.65 264.34 265.47 2,888,878 +4.04(+1.55%)
Sep 25, 2020 256.68 262.02 256.17 261.43 3,748,480 +3.46(+1.34%)
Sep 24, 2020 256.77 260.64 255.24 257.97 4,602,627 +0.50(+0.19%)
Sep 23, 2020 263.82 264.21 256.99 257.47 3,694,133 -5.03(-1.92%)
Sep 22, 2020 261.40 262.91 259.59 262.50 3,283,927 +1.32(+0.51%)
Sep 21, 2020 261.31 261.88 256.96 261.18 6,161,706 -4.89(-1.84%)
Sep 18, 2020 268.47 268.84 264.39 266.07 3,280,699 -2.29(-0.85%)
Sep 17, 2020 266.56 269.88 265.98 268.36 3,438,790 -1.40(-0.52%)
Sep 16, 2020 270.25 272.83 269.52 269.76 2,771,752 +0.43(+0.16%)
Sep 15, 2020 271.10 271.56 268.66 269.33 2,423,597 +0.05(+0.02%)
Sep 14, 2020 267.74 270.15 267.50 269.28 2,468,979 +3.30(+1.24%)
Sep 11, 2020 265.85 267.64 263.94 265.98 2,903,818 +1.25(+0.47%)
Sep 10, 2020 269.86 270.86 263.83 264.73 3,598,229 -3.90(-1.45%)
Sep 09, 2020 266.94 271.17 266.27 268.63 3,630,850 +4.25(+1.61%)
Sep 08, 2020 267.64 267.65 263.98 264.38 4,961,995 -6.10(-2.25%)
Sep 04, 2020 273.49 274.33 265.90 270.47 7,444,252 -1.51(-0.55%)
Sep 03, 2020 279.31 280.64 269.83 271.98 6,357,274 -7.56(-2.70%)
Sep 02, 2020 276.53 280.35 276.07 279.54 3,602,219 +4.24(+1.54%)
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.