Skip to main content

Dow Industrials SPDR (NY: DIA )

335.81 -0.23 (-0.07%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 237.09 237.56 236.37 236.56 3,023,199 -0.54(-0.23%)
Feb 27, 2019 237.06 237.61 236.10 237.10 3,042,032 -0.61(-0.26%)
Feb 26, 2019 237.19 238.59 236.86 237.72 3,372,178 -0.32(-0.13%)
Feb 25, 2019 238.91 239.38 237.91 238.03 3,919,273 +0.66(+0.28%)
Feb 22, 2019 236.55 237.60 236.32 237.38 4,316,668 +1.50(+0.63%)
Feb 21, 2019 236.25 236.53 234.94 235.88 3,497,181 -0.88(-0.37%)
Feb 20, 2019 236.15 237.00 235.69 236.77 2,686,723 +0.63(+0.27%)
Feb 19, 2019 235.36 236.75 235.36 236.14 3,001,885 +0.15(+0.06%)
Feb 15, 2019 233.73 236.02 233.71 235.99 5,207,182 +3.82(+1.65%)
Feb 14, 2019 231.60 233.09 230.77 232.17 4,186,922 -0.58(-0.25%)
Feb 13, 2019 232.51 233.44 232.13 232.75 3,194,422 +1.16(+0.50%)
Feb 12, 2019 229.95 231.91 229.90 231.60 3,379,104 +3.27(+1.43%)
Feb 11, 2019 229.40 229.59 227.79 228.33 2,937,639 -0.34(-0.15%)
Feb 08, 2019 227.94 228.72 226.68 228.68 3,234,100 -0.53(-0.23%)
Feb 07, 2019 229.66 230.51 227.63 229.20 4,266,526 -1.79(-0.78%)
Feb 06, 2019 230.78 231.43 230.25 231.00 2,102,186 -0.08(-0.04%)
Feb 05, 2019 230.53 231.30 230.03 231.08 3,387,244 +1.49(+0.65%)
Feb 04, 2019 227.87 229.61 227.18 229.59 2,827,949 +1.67(+0.73%)
Feb 01, 2019 228.08 229.16 227.25 227.91 4,364,557 +0.33(+0.14%)
Jan 31, 2019 226.52 227.87 225.96 227.58 6,200,051 -0.05(-0.02%)
Jan 30, 2019 226.03 228.38 225.45 227.64 6,239,443 +4.07(+1.82%)
Jan 29, 2019 223.24 224.43 222.88 223.57 2,652,818 +0.56(+0.25%)
Jan 28, 2019 222.68 223.13 221.23 223.02 3,906,960 -2.08(-0.93%)
Jan 25, 2019 225.10 226.16 224.45 225.10 4,517,541 +1.75(+0.78%)
Jan 24, 2019 223.35 224.02 222.13 223.35 3,117,956 -0.23(-0.10%)
Jan 23, 2019 223.97 224.67 221.09 223.58 4,754,159 +1.57(+0.70%)
Jan 22, 2019 223.24 223.60 220.51 222.01 5,727,061 -2.78(-1.23%)
Jan 18, 2019 223.52 225.11 222.48 224.79 5,927,150 +3.11(+1.41%)
Jan 17, 2019 219.34 222.59 219.16 221.68 4,505,224 +1.76(+0.80%)
Jan 16, 2019 219.45 220.86 219.26 219.91 4,087,081 +1.11(+0.51%)
Jan 15, 2019 217.26 219.16 217.21 218.80 4,329,291 +1.55(+0.71%)
Jan 14, 2019 216.34 217.90 216.07 217.26 2,560,521 -0.85(-0.39%)
Jan 11, 2019 217.19 218.16 216.37 218.11 2,251,530 -0.11(-0.05%)
Jan 10, 2019 216.07 218.37 215.53 218.22 3,347,348 +0.98(+0.45%)
Jan 09, 2019 217.25 218.11 216.20 217.24 5,356,073 +0.91(+0.42%)
Jan 08, 2019 216.35 217.00 214.39 216.33 5,319,103 +2.33(+1.09%)
Jan 07, 2019 213.53 215.38 211.81 214.00 5,607,263 +0.98(+0.46%)
Jan 04, 2019 209.13 213.84 208.88 213.02 8,076,670 +6.87(+3.33%)
Jan 03, 2019 210.26 210.42 205.82 206.15 8,063,687 -6.04(-2.85%)
Jan 02, 2019 208.46 212.76 208.34 212.18 5,825,429 +0.14(+0.07%)
Dec 31, 2018 211.25 212.09 210.08 212.04 5,586,592 +2.47(+1.18%)
Dec 28, 2018 211.59 212.59 208.83 209.56 7,992,425 -0.71(-0.34%)
Dec 27, 2018 205.07 210.37 202.34 210.27 8,737,119 +2.32(+1.12%)
Dec 26, 2018 199.30 207.98 197.28 207.95 10,722,930 +9.65(+4.86%)
Dec 24, 2018 202.31 203.04 198.11 198.31 7,724,951 -5.45(-2.67%)
Dec 21, 2018 208.23 211.37 203.53 203.75 11,264,908 -3.81(-1.83%)
Dec 20, 2018 210.91 211.62 205.80 207.56 13,127,304 -4.25(-2.01%)
Dec 19, 2018 215.41 218.72 210.44 211.81 10,509,176 -3.43(-1.59%)
Dec 18, 2018 216.22 217.46 213.71 215.24 5,893,501 +0.84(+0.39%)
Dec 17, 2018 217.67 218.90 213.14 214.40 7,750,845 -4.52(-2.07%)
Dec 14, 2018 221.31 222.01 218.38 218.92 7,268,512 -4.40(-1.97%)
Dec 13, 2018 223.45 224.76 222.32 223.32 4,901,642 +0.35(+0.16%)
Dec 12, 2018 224.33 225.58 222.76 222.96 4,115,016 +1.50(+0.68%)
Dec 11, 2018 225.29 225.34 220.04 221.47 6,222,941 -0.44(-0.20%)
Dec 10, 2018 221.21 222.61 216.95 221.90 6,637,674 +0.36(+0.16%)
Dec 07, 2018 226.39 227.98 220.62 221.54 6,576,519 -4.91(-2.17%)
Dec 06, 2018 223.40 226.58 220.19 226.45 9,073,094 -0.91(-0.40%)
Dec 04, 2018 233.63 233.99 227.04 227.36 5,929,410 -7.25(-3.09%)
Dec 03, 2018 235.92 236.04 233.07 234.62 10,495,168 +2.92(+1.26%)
Nov 30, 2018 229.51 232.00 229.27 231.70 3,299,177 +1.74(+0.76%)
Nov 29, 2018 229.97 231.21 228.71 229.96 3,826,950 -0.23(-0.10%)
Nov 28, 2018 225.90 230.18 225.42 230.18 5,655,561 +5.75(+2.56%)
Nov 27, 2018 222.33 224.46 221.39 224.43 3,230,535 +1.01(+0.45%)
Nov 26, 2018 222.05 223.74 221.88 223.43 3,787,597 +3.25(+1.47%)
Nov 23, 2018 220.58 221.29 220.09 220.18 2,126,153 -1.67(-0.75%)
Nov 21, 2018 221.85 221.85 221.85 0 +0.14(+0.06%)
Nov 20, 2018 223.40 223.92 220.83 221.71 8,092,650 -4.86(-2.15%)
Nov 19, 2018 229.97 230.13 225.65 226.57 4,681,980 -3.80(-1.65%)
Nov 16, 2018 228.32 231.20 227.92 230.37 4,994,917 +1.30(+0.57%)
Nov 15, 2018 226.34 229.78 224.67 229.08 6,256,408 +2.09(+0.92%)
Nov 14, 2018 230.70 230.95 225.86 226.99 6,197,959 -1.95(-0.85%)
Nov 13, 2018 229.63 231.02 228.18 228.93 4,347,255 -1.05(-0.46%)
Nov 12, 2018 234.94 235.14 229.49 229.98 11,201,581 -5.31(-2.26%)
Nov 09, 2018 236.26 236.52 234.34 235.29 4,848,836 -1.82(-0.77%)
Nov 08, 2018 236.59 237.90 236.09 237.11 4,440,609 +0.29(+0.12%)
Nov 07, 2018 233.82 236.89 232.95 236.82 4,928,281 +5.02(+2.17%)
Nov 06, 2018 230.26 231.93 230.08 231.80 2,414,804 +1.58(+0.69%)
Nov 05, 2018 228.73 230.62 228.42 230.22 3,131,310 +1.83(+0.80%)
Nov 02, 2018 231.03 231.23 226.69 228.39 7,089,370 -1.15(-0.50%)
Nov 01, 2018 228.11 229.63 226.99 229.54 3,602,768 +2.30(+1.01%)
Oct 31, 2018 227.01 229.08 226.51 227.24 5,942,341 +2.25(+1.00%)
Oct 30, 2018 221.13 225.20 220.82 224.99 6,793,615 +3.83(+1.73%)
Oct 29, 2018 225.00 226.38 218.07 221.16 7,551,697 -1.86(-0.84%)
Oct 26, 2018 223.79 225.29 221.01 223.02 6,503,287 -2.93(-1.30%)
Oct 25, 2018 223.75 227.00 222.77 225.95 6,541,578 +3.74(+1.68%)
Oct 24, 2018 228.33 228.78 221.80 222.22 8,419,623 -5.46(-2.40%)
Oct 23, 2018 225.29 228.81 223.92 227.67 8,133,315 -1.24(-0.54%)
Oct 22, 2018 230.75 231.08 228.15 228.91 5,151,602 -1.16(-0.50%)
Oct 19, 2018 229.99 231.57 229.18 230.07 7,315,867 +0.72(+0.31%)
Oct 18, 2018 231.55 232.23 228.12 229.35 9,616,150 -2.97(-1.28%)
Oct 17, 2018 232.28 233.28 230.25 232.33 7,545,339 -0.86(-0.37%)
Oct 16, 2018 230.20 233.36 229.62 233.19 7,852,482 +5.05(+2.21%)
Oct 15, 2018 228.62 230.31 228.14 228.14 6,079,991 -0.87(-0.38%)
Oct 12, 2018 229.97 230.19 225.96 229.01 9,550,308 +2.74(+1.21%)
Oct 11, 2018 230.30 232.11 224.99 226.27 16,885,494 -5.23(-2.26%)
Oct 10, 2018 238.72 238.79 231.27 231.50 13,593,095 -7.39(-3.09%)
Oct 09, 2018 239.03 239.88 237.90 238.89 5,042,481 -0.54(-0.23%)
Oct 08, 2018 238.00 239.78 236.95 239.43 6,897,535 +0.46(+0.19%)
Oct 05, 2018 240.80 241.05 237.69 238.97 8,270,356 -1.75(-0.72%)
Oct 04, 2018 242.02 242.04 239.21 240.72 9,645,592 -1.54(-0.63%)
Oct 03, 2018 242.99 243.46 242.00 242.25 6,445,106 +0.34(+0.14%)
Oct 02, 2018 240.59 242.32 240.53 241.91 5,036,143 +0.76(+0.31%)
Oct 01, 2018 240.58 241.53 240.25 241.15 6,446,759 +2.11(+0.88%)
Sep 28, 2018 238.28 239.53 238.23 239.04 3,637,664 +0.14(+0.06%)
Sep 27, 2018 238.91 239.92 238.31 238.91 2,698,984 +0.42(+0.18%)
Sep 26, 2018 239.41 240.34 238.02 238.48 3,722,473 -0.86(-0.36%)
Sep 25, 2018 240.52 240.60 239.16 239.34 2,013,111 -0.62(-0.26%)
Sep 24, 2018 241.10 241.12 239.81 239.97 4,177,891 -1.54(-0.64%)
Sep 21, 2018 241.89 241.94 241.02 241.50 4,362,808 +0.56(+0.23%)
Sep 20, 2018 240.00 241.18 239.99 240.94 5,815,191 +2.36(+0.99%)
Sep 19, 2018 237.38 239.09 237.38 238.57 4,433,570 +1.36(+0.57%)
Sep 18, 2018 235.71 237.77 235.65 237.21 3,323,153 +1.74(+0.74%)
Sep 17, 2018 236.14 236.56 235.16 235.47 2,741,040 -0.82(-0.35%)
Sep 14, 2018 236.40 236.81 235.50 236.29 3,411,142 +0.10(+0.04%)
Sep 13, 2018 235.87 236.59 235.48 236.19 2,736,643 +1.38(+0.59%)
Sep 12, 2018 234.72 236.18 234.21 234.81 5,509,950 +0.20(+0.08%)
Sep 11, 2018 232.87 235.04 232.62 234.61 3,404,959 +0.98(+0.42%)
Sep 10, 2018 235.05 235.17 233.56 233.63 2,491,046 -0.54(-0.23%)
Sep 07, 2018 233.98 234.89 233.19 234.17 4,207,707 -0.68(-0.29%)
Sep 06, 2018 234.71 235.53 233.72 234.85 4,297,350 +0.33(+0.14%)
Sep 05, 2018 233.88 234.86 233.61 234.51 3,638,121 +0.17(+0.07%)
Sep 04, 2018 233.88 234.51 232.97 234.34 3,259,496 -0.11(-0.05%)
Aug 31, 2018 234.45 234.45 234.45 0 -0.14(-0.06%)
Aug 30, 2018 235.25 235.62 234.09 234.59 4,282,864 -1.19(-0.51%)
Aug 29, 2018 235.31 236.18 234.98 235.78 2,696,670 +0.62(+0.26%)
Aug 28, 2018 235.76 235.78 234.90 235.16 3,006,838 +0.05(+0.02%)
Aug 27, 2018 233.91 235.16 233.91 235.11 4,556,679 +2.46(+1.06%)
Aug 24, 2018 232.09 232.94 231.87 232.65 4,025,164 +1.23(+0.53%)
Aug 23, 2018 231.70 232.38 230.96 231.42 3,116,912 -0.62(-0.27%)
Aug 22, 2018 232.78 232.96 231.92 232.04 4,267,287 -0.80(-0.34%)
Aug 21, 2018 232.72 233.41 232.56 232.84 3,643,658 +0.58(+0.25%)
Aug 20, 2018 231.98 232.53 231.85 232.27 3,248,208 +0.83(+0.36%)
Aug 17, 2018 230.28 231.99 230.10 231.44 4,325,303 +1.00(+0.43%)
Aug 16, 2018 229.02 230.86 228.94 230.44 8,793,661 +3.76(+1.66%)
Aug 15, 2018 226.74 227.07 224.96 226.67 6,445,885 -1.31(-0.57%)
Aug 14, 2018 227.57 228.29 227.09 227.98 3,127,597 +1.05(+0.46%)
Aug 13, 2018 228.30 228.65 226.62 226.92 4,099,920 -1.13(-0.50%)
Aug 10, 2018 228.40 228.60 227.25 228.06 5,328,036 -1.67(-0.73%)
Aug 09, 2018 230.27 230.70 229.59 229.73 1,862,518 -0.41(-0.18%)
Aug 08, 2018 230.46 230.60 229.93 230.15 2,084,541 -0.45(-0.20%)
Aug 07, 2018 230.47 231.17 230.18 230.60 2,658,887 +1.14(+0.50%)
Aug 06, 2018 228.89 229.81 228.36 229.45 2,559,816 +0.41(+0.18%)
Aug 03, 2018 227.82 229.14 227.82 229.04 2,742,709 +1.16(+0.51%)
Aug 02, 2018 226.39 228.16 226.01 227.88 4,587,969 -0.01(-0.00%)
Aug 01, 2018 228.60 229.26 227.39 227.89 3,508,090 -0.95(-0.42%)
Jul 31, 2018 228.41 229.30 228.33 228.84 4,152,968 +1.17(+0.51%)
Jul 30, 2018 229.17 229.40 227.49 227.67 4,980,679 -1.25(-0.55%)
Jul 27, 2018 229.69 230.13 228.22 228.92 6,501,135 -0.77(-0.34%)
Jul 26, 2018 229.16 230.20 229.09 229.70 4,636,734 +0.99(+0.43%)
Jul 25, 2018 226.50 228.83 225.93 228.71 5,210,366 +1.63(+0.72%)
Jul 24, 2018 226.22 227.48 226.04 227.08 6,091,835 +1.75(+0.78%)
Jul 23, 2018 225.28 225.63 224.75 225.32 1,986,891 -0.16(-0.07%)
Jul 20, 2018 224.93 226.02 224.80 225.48 2,985,404 -0.03(-0.01%)
Jul 19, 2018 225.90 226.26 225.40 225.51 2,821,531 -1.11(-0.49%)
Jul 18, 2018 226.05 226.75 225.72 226.63 2,354,819 +0.67(+0.30%)
Jul 17, 2018 225.30 226.21 224.71 225.95 3,290,271 +0.55(+0.24%)
Jul 16, 2018 225.15 225.48 224.65 225.41 2,081,836 +0.42(+0.19%)
Jul 13, 2018 224.12 225.22 223.84 224.98 3,356,538 +0.81(+0.36%)
Jul 12, 2018 223.97 224.30 223.16 224.17 3,522,639 +2.00(+0.90%)
Jul 11, 2018 222.41 223.15 221.78 222.18 4,904,085 -1.93(-0.86%)
Jul 10, 2018 223.47 224.34 223.41 224.11 3,854,647 +1.25(+0.56%)
Jul 09, 2018 221.01 223.00 220.99 222.86 4,087,146 +2.91(+1.32%)
Jul 06, 2018 218.79 220.49 218.34 219.95 3,943,903 +0.94(+0.43%)
Jul 05, 2018 218.62 219.11 217.33 219.00 3,662,263 +1.70(+0.78%)
Jul 03, 2018 217.30 217.30 217.30 0 -0.96(-0.44%)
Jul 02, 2018 216.64 218.54 216.37 218.26 6,338,720 +0.00(+0.00%)
Jun 29, 2018 218.94 220.27 218.14 218.26 4,410,716 +0.58(+0.27%)
Jun 28, 2018 216.23 218.47 215.66 217.68 6,142,450 +0.86(+0.40%)
Jun 27, 2018 218.75 220.83 216.72 216.82 6,838,169 -1.39(-0.64%)
Jun 26, 2018 218.44 219.13 217.85 218.21 4,262,981 +0.32(+0.15%)
Jun 25, 2018 219.57 219.77 216.44 217.89 10,603,362 -3.04(-1.38%)
Jun 22, 2018 221.13 221.66 220.70 220.93 4,062,568 +1.07(+0.49%)
Jun 21, 2018 221.05 221.15 219.34 219.86 5,197,451 -1.76(-0.80%)
Jun 20, 2018 222.97 222.99 221.31 221.62 5,228,609 -0.38(-0.17%)
Jun 19, 2018 221.75 222.31 220.78 222.00 6,126,758 -2.56(-1.14%)
Jun 18, 2018 223.72 224.71 223.15 224.56 4,529,653 -0.91(-0.40%)
Jun 15, 2018 225.88 223.70 225.47 7,051,540 -0.78(-0.35%)
Jun 14, 2018 227.30 227.62 225.85 226.25 5,567,898 -0.17(-0.08%)
Jun 13, 2018 227.54 227.84 226.29 226.42 4,241,189 -1.00(-0.44%)
Jun 12, 2018 227.82 227.85 226.76 227.43 7,273,344 -0.08(-0.04%)
Jun 11, 2018 227.72 228.20 227.18 227.51 4,677,291 +0.11(+0.05%)
Jun 08, 2018 226.23 227.53 226.05 227.40 4,957,294 +0.66(+0.29%)
Jun 07, 2018 226.46 227.49 226.03 226.74 4,773,148 +0.91(+0.40%)
Jun 06, 2018 225.84 225.83 4,567,836 +3.03(+1.36%)
Jun 05, 2018 222.81 223.10 221.92 222.81 3,135,900 -0.04(-0.02%)
Jun 04, 2018 222.42 223.27 222.26 222.85 3,406,819 +1.65(+0.75%)
Jun 01, 2018 221.00 221.62 220.56 221.20 3,970,830 +1.96(+0.89%)
May 31, 2018 220.88 220.89 218.64 219.24 5,961,303 -2.26(-1.02%)
May 30, 2018 220.13 221.92 219.60 221.50 4,660,850 +2.92(+1.34%)
May 29, 2018 220.32 221.06 217.56 218.59 7,165,706 -3.52(-1.58%)
May 25, 2018 222.10 222.10 222.10 0 -0.49(-0.22%)
May 24, 2018 222.79 223.06 220.74 222.59 3,840,061 -0.65(-0.29%)
May 23, 2018 221.62 223.30 221.29 223.24 3,886,076 +0.40(+0.18%)
May 22, 2018 224.80 224.85 222.60 222.83 2,592,504 -1.58(-0.70%)
May 21, 2018 223.77 225.07 223.76 224.41 4,520,877 +2.64(+1.19%)
May 18, 2018 221.75 222.25 221.25 221.77 2,682,840 -0.04(-0.02%)
May 17, 2018 221.87 222.84 221.04 221.81 2,298,824 -0.21(-0.09%)
May 16, 2018 221.31 222.29 221.13 222.02 2,271,249 +0.59(+0.27%)
May 15, 2018 222.11 222.21 220.69 221.43 5,311,445 -1.76(-0.79%)
May 14, 2018 223.31 224.01 222.81 223.18 4,787,294 +0.65(+0.29%)
May 11, 2018 221.78 222.89 221.49 222.53 3,678,446 +0.97(+0.44%)
May 10, 2018 220.25 222.14 220.22 221.56 4,330,331 +1.84(+0.84%)
May 09, 2018 218.67 220.12 217.75 219.72 4,098,269 +1.77(+0.81%)
May 08, 2018 217.72 218.44 216.53 217.94 3,268,355 +0.00(+0.00%)
May 07, 2018 218.01 219.06 217.11 217.94 3,339,828 +0.81(+0.37%)
May 04, 2018 213.19 217.76 212.80 217.14 4,021,840 +3.06(+1.43%)
May 03, 2018 213.02 214.73 210.51 214.07 6,893,357 -0.01(-0.00%)
May 02, 2018 215.43 216.40 213.74 214.08 3,047,738 -1.48(-0.69%)
May 01, 2018 215.50 215.68 213.01 215.56 4,908,992 -0.70(-0.32%)
Apr 30, 2018 218.55 219.22 216.23 216.26 3,880,099 -1.26(-0.58%)
Apr 27, 2018 217.54 217.96 216.47 217.52 3,585,004 -0.15(-0.07%)
Apr 26, 2018 216.16 218.35 215.88 217.68 4,292,288 +2.17(+1.01%)
Apr 25, 2018 215.14 216.07 213.17 215.51 5,883,678 +0.55(+0.25%)
Apr 24, 2018 219.71 219.86 213.20 214.96 7,914,459 -3.81(-1.74%)
Apr 23, 2018 219.41 219.52 217.69 218.78 2,781,143 -0.12(-0.05%)
Apr 20, 2018 220.59 220.84 218.10 218.89 3,793,560 -1.75(-0.79%)
Apr 19, 2018 220.96 221.55 219.68 220.65 4,157,722 -0.72(-0.33%)
Apr 18, 2018 221.82 222.12 221.10 221.37 4,069,566 -0.38(-0.17%)
Apr 17, 2018 222.06 222.35 221.27 221.75 4,269,880 +1.95(+0.89%)
Apr 16, 2018 219.35 220.74 218.99 219.79 4,490,026 +1.82(+0.84%)
Apr 13, 2018 220.51 220.55 216.85 217.97 5,836,100 -1.10(-0.50%)
Apr 12, 2018 218.04 219.97 217.84 219.07 5,297,319 +2.62(+1.21%)
Apr 11, 2018 216.67 217.97 216.01 216.45 5,287,401 -1.91(-0.87%)
Apr 10, 2018 217.76 219.24 216.74 218.35 6,685,254 +3.83(+1.79%)
Apr 09, 2018 215.80 218.02 214.26 214.53 5,643,048 +0.54(+0.25%)
Apr 06, 2018 216.82 218.57 212.30 213.99 7,806,257 -5.17(-2.36%)
Apr 05, 2018 218.17 220.22 217.79 219.16 5,291,434 +2.19(+1.01%)
Apr 04, 2018 210.34 217.36 210.24 216.97 7,162,420 +2.07(+0.96%)
Apr 03, 2018 212.42 214.99 211.54 214.90 11,033,223 +3.58(+1.69%)
Apr 02, 2018 215.06 215.69 208.68 211.32 10,298,999 -4.70(-2.17%)
Mar 29, 2018 216.02 216.02 216.02 0 +2.79(+1.31%)
Mar 28, 2018 213.91 215.41 212.13 213.23 8,919,900 -0.01(-0.00%)
Mar 27, 2018 217.50 218.58 211.95 213.24 7,273,958 -3.16(-1.46%)
Mar 26, 2018 213.90 216.69 212.26 216.40 7,363,264 +5.99(+2.85%)
Mar 23, 2018 214.75 215.57 210.16 210.41 8,491,473 -3.79(-1.77%)
Mar 22, 2018 218.43 219.22 214.02 214.19 8,303,766 -6.50(-2.94%)
Mar 21, 2018 221.16 223.40 220.42 220.69 4,851,313 -0.43(-0.19%)
Mar 20, 2018 220.57 221.79 220.42 221.12 3,641,220 +1.06(+0.48%)
Mar 19, 2018 222.19 222.26 218.63 220.06 6,410,226 -2.85(-1.28%)
Mar 16, 2018 222.44 223.83 222.23 222.91 3,833,074 +0.50(+0.22%)
Mar 15, 2018 222.27 224.02 221.34 222.41 5,675,081 +1.00(+0.45%)
Mar 14, 2018 224.57 224.75 220.56 221.41 6,959,661 -2.09(-0.94%)
Mar 13, 2018 226.08 226.85 222.99 223.50 6,829,413 -1.55(-0.69%)
Mar 12, 2018 226.93 227.52 224.83 225.06 6,171,538 -1.43(-0.63%)
Mar 09, 2018 224.15 226.49 223.61 226.49 4,370,704 +3.95(+1.77%)
Mar 08, 2018 222.53 223.04 220.82 222.54 6,536,004 +0.92(+0.42%)
Mar 07, 2018 222.04 219.20 221.62 5,994,043 -0.65(-0.29%)
Mar 06, 2018 223.47 223.47 220.67 222.27 4,899,264 +0.00(+0.00%)
Mar 05, 2018 217.81 222.98 217.77 222.27 5,469,664 +3.12(+1.42%)
Mar 02, 2018 217.55 219.66 216.30 219.15 7,157,593 -0.56(-0.26%)
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.