Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 132.94 133.49 132.87 133.37 6,073,831 +0.36(+0.27%)
Apr 29, 2014 132.70 133.22 132.59 133.00 5,664,311 +0.67(+0.51%)
Apr 28, 2014 132.30 132.75 131.22 132.34 8,974,286 +0.66(+0.50%)
Apr 25, 2014 132.26 132.35 131.39 131.68 6,332,142 -1.08(-0.81%)
Apr 24, 2014 133.01 133.09 132.35 132.75 4,994,705 +0.04(+0.03%)
Apr 23, 2014 132.96 133.00 132.56 132.72 4,387,942 -0.13(-0.10%)
Apr 22, 2014 132.44 133.25 132.38 132.84 5,014,393 +0.62(+0.47%)
Apr 21, 2014 132.07 132.40 131.96 132.22 3,799,924 +0.23(+0.17%)
Apr 17, 2014 131.88 132.00 132.00 132.00 7,183,674 -0.11(-0.08%)
Apr 16, 2014 131.63 132.12 131.23 132.11 7,263,722 +1.34(+1.02%)
Apr 15, 2014 130.22 130.86 129.18 130.77 10,458,942 +0.73(+0.56%)
Apr 14, 2014 129.74 130.18 129.09 130.04 7,785,203 +1.15(+0.89%)
Apr 11, 2014 129.41 129.80 128.77 128.89 13,741,669 -1.17(-0.90%)
Apr 10, 2014 132.19 132.34 129.89 130.06 12,057,405 -2.12(-1.60%)
Apr 09, 2014 131.29 132.21 130.83 132.17 7,459,494 +1.43(+1.09%)
Apr 08, 2014 130.56 131.07 130.12 130.75 7,356,106 +0.14(+0.10%)
Apr 07, 2014 131.75 132.04 130.58 130.61 10,698,086 -1.39(-1.05%)
Apr 04, 2014 133.71 133.75 131.75 132.00 13,111,619 -1.18(-0.88%)
Apr 03, 2014 133.48 133.50 132.87 133.17 5,416,556 -0.02(-0.02%)
Apr 02, 2014 133.05 133.36 132.70 133.20 6,940,217 +0.34(+0.25%)
Apr 01, 2014 132.63 133.15 132.56 132.86 5,056,876 +0.57(+0.43%)
Mar 31, 2014 131.87 132.46 131.81 132.29 7,900,754 +1.12(+0.85%)
Mar 28, 2014 130.97 131.95 130.74 131.17 5,631,629 +0.46(+0.35%)
Mar 27, 2014 130.68 131.03 130.11 130.71 9,561,695 -0.04(-0.03%)
Mar 26, 2014 132.15 132.36 130.74 130.75 7,615,192 -0.85(-0.65%)
Mar 25, 2014 131.59 131.87 130.94 131.60 7,425,484 +0.76(+0.58%)
Mar 24, 2014 131.39 131.66 130.31 130.84 7,866,459 -0.15(-0.12%)
Mar 21, 2014 131.67 132.25 130.91 130.99 9,472,459 -0.31(-0.24%)
Mar 20, 2014 130.14 131.44 129.84 131.30 8,223,356 +0.89(+0.68%)
Mar 19, 2014 131.27 131.52 129.57 130.41 9,835,212 -0.88(-0.67%)
Mar 18, 2014 130.81 131.57 130.70 131.29 8,569,033 +0.73(+0.56%)
Mar 17, 2014 129.77 130.79 129.72 130.55 8,259,852 +1.38(+1.07%)
Mar 14, 2014 129.24 129.94 128.95 129.17 10,700,283 -0.32(-0.25%)
Mar 13, 2014 131.66 131.89 129.28 129.49 11,807,735 -1.75(-1.33%)
Mar 12, 2014 130.79 131.52 130.63 131.25 6,530,280 -0.15(-0.12%)
Mar 11, 2014 132.09 132.26 131.15 131.40 6,449,441 -0.46(-0.35%)
Mar 10, 2014 131.91 131.99 131.21 131.86 4,965,134 -0.28(-0.21%)
Mar 07, 2014 132.48 132.58 131.71 132.14 9,182,450 +0.20(+0.15%)
Mar 06, 2014 131.72 132.11 131.67 131.94 5,784,287 +0.59(+0.45%)
Mar 05, 2014 131.69 131.72 131.23 131.34 6,179,242 -0.22(-0.17%)
Mar 04, 2014 131.16 131.87 131.10 131.57 9,879,709 +1.72(+1.33%)
Mar 03, 2014 129.93 130.41 129.04 129.85 11,370,377 -1.23(-0.94%)
Feb 28, 2014 130.71 131.68 130.26 131.08 12,453,255 +0.38(+0.29%)
Feb 27, 2014 129.97 130.71 129.75 130.70 6,567,693 +0.57(+0.44%)
Feb 26, 2014 130.02 130.46 129.67 130.13 6,249,766 +0.27(+0.21%)
Feb 25, 2014 130.05 130.45 129.56 129.85 7,540,137 -0.13(-0.10%)
Feb 24, 2014 129.50 130.81 129.30 129.98 8,336,942 +0.68(+0.53%)
Feb 21, 2014 129.52 129.95 129.15 129.30 6,552,248 -0.05(-0.04%)
Feb 20, 2014 128.75 129.68 128.38 129.35 8,768,553 +0.63(+0.49%)
Feb 19, 2014 129.12 130.18 128.61 128.72 10,279,937 -0.71(-0.55%)
Feb 18, 2014 129.66 129.71 129.21 129.43 6,193,136 -0.14(-0.11%)
Feb 14, 2014 128.37 129.58 129.58 129.58 7,263,396 +1.04(+0.81%)
Feb 13, 2014 127.23 128.68 127.19 128.53 6,340,736 +0.47(+0.36%)
Feb 12, 2014 128.30 128.66 127.77 128.07 6,546,601 -0.04(-0.03%)
Feb 11, 2014 126.75 128.37 126.65 128.11 9,501,603 +1.61(+1.27%)
Feb 10, 2014 126.50 126.55 126.00 126.50 5,974,295 -0.02(-0.02%)
Feb 07, 2014 125.54 126.54 125.13 126.52 15,646,704 +1.31(+1.05%)
Feb 06, 2014 124.05 125.21 124.05 125.21 13,001,526 +1.57(+1.27%)
Feb 05, 2014 123.27 123.90 122.78 123.63 14,454,947 +0.08(+0.06%)
Feb 04, 2014 123.45 123.92 122.90 123.55 14,467,803 +0.44(+0.36%)
Feb 03, 2014 125.55 125.70 122.89 123.11 23,619,382 -2.58(-2.05%)
Jan 31, 2014 125.28 126.46 124.97 125.69 13,336,861 -1.14(-0.90%)
Jan 30, 2014 126.94 127.31 126.19 126.83 9,798,708 +0.86(+0.68%)
Jan 29, 2014 126.42 126.90 125.69 125.98 17,795,754 -1.47(-1.16%)
Jan 28, 2014 127.08 127.64 126.92 127.45 10,352,584 +0.74(+0.58%)
Jan 27, 2014 127.26 127.59 126.31 126.71 17,646,102 -0.37(-0.29%)
Jan 24, 2014 128.87 129.01 127.08 127.08 18,368,800 -2.59(-2.00%)
Jan 23, 2014 130.25 130.25 129.16 129.67 11,478,274 -1.41(-1.08%)
Jan 22, 2014 131.32 131.35 130.70 131.08 6,756,592 -0.21(-0.16%)
Jan 21, 2014 132.34 132.35 130.54 131.29 10,806,092 -0.28(-0.21%)
Jan 17, 2014 131.34 131.57 131.57 131.57 9,992,968 +0.19(+0.14%)
Jan 16, 2014 131.58 131.67 131.02 131.39 6,453,214 -0.47(-0.36%)
Jan 15, 2014 130.96 132.04 130.96 131.86 9,711,021 +0.90(+0.68%)
Jan 14, 2014 130.39 130.98 130.10 130.96 9,154,466 +0.97(+0.75%)
Jan 13, 2014 131.32 131.63 129.91 129.99 13,324,613 -1.55(-1.18%)
Jan 10, 2014 131.85 131.96 131.02 131.55 9,357,033 -0.01(-0.01%)
Jan 09, 2014 132.16 132.19 131.02 131.55 10,249,854 -0.13(-0.10%)
Jan 08, 2014 131.96 132.07 131.33 131.68 11,806,095 -0.50(-0.38%)
Jan 07, 2014 131.93 132.44 131.82 132.18 6,723,224 +0.87(+0.66%)
Jan 06, 2014 132.19 132.25 131.17 131.31 9,293,631 -0.40(-0.30%)
Jan 03, 2014 131.72 132.10 131.43 131.72 7,647,738 +0.22(+0.17%)
Jan 02, 2014 132.03 132.21 131.27 131.49 11,595,991 -1.09(-0.82%)
Dec 31, 2013 132.16 132.58 132.58 132.58 7,073,845 +0.71(+0.53%)
Dec 30, 2013 131.84 131.95 131.72 131.88 5,046,314 +0.10(+0.07%)
Dec 27, 2013 132.01 132.14 131.58 131.78 7,709,630 +0.01(+0.01%)
Dec 26, 2013 131.08 131.79 131.07 131.77 6,189,332 +1.04(+0.80%)
Dec 24, 2013 130.38 130.81 130.27 130.73 3,072,748 +0.43(+0.33%)
Dec 23, 2013 130.26 130.48 130.06 130.30 6,229,855 +0.49(+0.38%)
Dec 20, 2013 129.50 130.22 129.49 129.81 9,957,904 +0.42(+0.33%)
Dec 19, 2013 129.05 129.49 128.91 129.39 9,406,290 +0.10(+0.07%)
Dec 18, 2013 127.21 129.31 126.37 129.29 19,158,956 +2.38(+1.88%)
Dec 17, 2013 127.30 127.32 126.60 126.91 7,506,188 -0.10(-0.08%)
Dec 16, 2013 126.56 127.38 126.49 127.00 8,853,414 +1.00(+0.79%)
Dec 13, 2013 125.93 126.26 125.57 126.01 11,118,126 +0.14(+0.11%)
Dec 12, 2013 126.45 126.63 125.55 125.86 8,853,161 -0.67(-0.53%)
Dec 11, 2013 127.76 127.81 126.47 126.53 9,876,286 -1.13(-0.88%)
Dec 10, 2013 127.72 128.04 127.60 127.66 4,892,472 -0.41(-0.32%)
Dec 09, 2013 128.08 128.31 127.97 128.07 4,949,067 +0.06(+0.04%)
Dec 06, 2013 127.51 128.03 127.19 128.01 7,940,379 +1.63(+1.29%)
Dec 05, 2013 126.65 127.00 126.29 126.38 7,284,560 -0.51(-0.40%)
Dec 04, 2013 126.65 127.50 126.15 126.89 8,929,448 -0.18(-0.14%)
Dec 03, 2013 127.27 127.58 126.65 127.08 11,148,703 -0.74(-0.58%)
Dec 02, 2013 128.49 128.56 127.65 127.82 7,075,739 -0.64(-0.50%)
Nov 29, 2013 128.77 129.15 128.35 128.46 3,613,078 -0.10(-0.08%)
Nov 27, 2013 128.52 128.64 128.21 128.56 7,848,130 +0.28(+0.22%)
Nov 26, 2013 128.32 128.66 128.25 128.28 6,544,966 -0.09(-0.07%)
Nov 25, 2013 128.53 128.56 128.12 128.37 6,398,745 +0.17(+0.13%)
Nov 22, 2013 127.75 128.23 127.47 128.20 5,589,116 +0.43(+0.34%)
Nov 21, 2013 127.32 127.79 127.22 127.77 5,705,988 +0.87(+0.69%)
Nov 20, 2013 127.53 127.79 126.57 126.90 10,492,945 -0.45(-0.35%)
Nov 19, 2013 127.55 127.83 127.16 127.35 6,259,206 -0.09(-0.07%)
Nov 18, 2013 127.65 127.84 127.14 127.44 6,547,174 +0.11(+0.09%)
Nov 15, 2013 126.74 127.33 126.67 127.33 8,170,010 +0.69(+0.55%)
Nov 14, 2013 126.13 126.69 126.01 126.63 8,687,258 +1.08(+0.86%)
Nov 12, 2013 125.59 125.83 125.15 125.55 5,131,810 -0.19(-0.15%)
Nov 11, 2013 125.51 125.83 125.37 125.74 4,757,141 +0.10(+0.08%)
Nov 08, 2013 124.18 125.64 124.12 125.64 9,525,218 +1.31(+1.05%)
Nov 07, 2013 125.83 125.89 124.20 124.33 12,770,952 -1.09(-0.87%)
Nov 06, 2013 124.84 125.48 124.75 125.43 9,409,216 +1.06(+0.85%)
Nov 05, 2013 123.88 124.60 123.55 124.37 6,693,714 -0.14(-0.11%)
Nov 04, 2013 124.66 124.74 124.08 124.50 5,066,613 +0.16(+0.13%)
Nov 01, 2013 124.12 124.57 123.72 124.34 7,408,151 +0.45(+0.37%)
Oct 31, 2013 124.14 124.60 123.73 123.89 9,911,335 -0.46(-0.37%)
Oct 30, 2013 125.04 125.15 123.95 124.35 7,630,316 -0.50(-0.40%)
Oct 29, 2013 124.22 124.85 124.15 124.85 7,243,130 +0.90(+0.73%)
Oct 28, 2013 123.81 124.17 123.65 123.95 6,225,373 -0.06(-0.05%)
Oct 25, 2013 123.58 124.02 123.49 124.02 5,724,329 +0.52(+0.42%)
Oct 24, 2013 123.01 123.62 122.94 123.50 6,475,619 +0.78(+0.64%)
Oct 23, 2013 122.71 122.88 122.31 122.71 6,803,975 -0.34(-0.28%)
Oct 22, 2013 122.88 123.54 122.71 123.06 9,401,569 +0.57(+0.47%)
Oct 21, 2013 122.37 122.67 122.28 122.48 4,493,515 -0.06(-0.05%)
Oct 18, 2013 122.59 122.70 121.98 122.54 9,670,981 +0.23(+0.19%)
Oct 17, 2013 121.22 122.39 121.17 122.31 12,443,583 -0.03(-0.03%)
Oct 16, 2013 121.42 122.37 121.32 122.34 10,894,961 +1.74(+1.44%)
Oct 15, 2013 121.61 121.77 120.60 120.60 10,173,341 -1.16(-0.96%)
Oct 14, 2013 120.48 121.83 120.39 121.77 8,102,395 +0.50(+0.41%)
Oct 11, 2013 120.27 121.30 120.14 121.26 10,272,403 +0.96(+0.80%)
Oct 10, 2013 118.85 120.34 118.81 120.30 16,017,791 +2.53(+2.15%)
Oct 09, 2013 117.69 118.19 117.11 117.77 13,897,814 +0.20(+0.17%)
Oct 08, 2013 118.74 118.85 117.54 117.57 13,016,543 -1.17(-0.99%)
Oct 07, 2013 118.83 119.42 118.67 118.74 7,596,332 -1.14(-0.95%)
Oct 04, 2013 119.28 119.98 119.08 119.88 8,618,262 +0.60(+0.51%)
Oct 03, 2013 120.06 120.14 118.87 119.27 13,357,362 -1.04(-0.87%)
Oct 02, 2013 120.25 120.41 119.65 120.31 10,930,174 -0.51(-0.42%)
Oct 01, 2013 120.33 120.94 120.15 120.83 10,545,686 -0.47(-0.39%)
Sep 27, 2013 121.37 121.48 120.94 121.30 8,589,512 -0.59(-0.48%)
Sep 26, 2013 121.69 122.36 121.50 121.89 6,233,551 +0.42(+0.35%)
Sep 25, 2013 122.13 122.16 121.28 121.46 8,944,566 -0.51(-0.42%)
Sep 24, 2013 122.51 122.74 121.89 121.97 5,877,879 -0.52(-0.42%)
Sep 23, 2013 122.81 122.98 122.18 122.49 10,781,156 -0.47(-0.38%)
Sep 20, 2013 124.44 124.47 122.96 122.96 11,771,912 -1.37(-1.10%)
Sep 19, 2013 124.77 124.81 124.25 124.33 9,477,927 -0.30(-0.24%)
Sep 18, 2013 123.41 124.92 123.00 124.62 11,586,404 +1.11(+0.90%)
Sep 17, 2013 123.29 123.68 123.26 123.51 5,463,292 +0.28(+0.23%)
Sep 16, 2013 123.63 123.66 123.01 123.23 8,383,282 +0.99(+0.81%)
Sep 13, 2013 121.96 122.32 121.86 122.24 6,072,244 +0.52(+0.43%)
Sep 12, 2013 121.95 122.01 121.51 121.71 6,819,591 -0.09(-0.08%)
Sep 11, 2013 120.75 121.83 120.71 121.81 8,814,312 +1.08(+0.90%)
Sep 10, 2013 120.47 120.75 120.18 120.72 7,418,287 +1.05(+0.88%)
Sep 09, 2013 118.90 119.92 118.89 119.67 5,463,551 +1.10(+0.93%)
Sep 06, 2013 119.06 119.28 117.53 118.58 11,318,255 -0.02(-0.02%)
Sep 05, 2013 118.65 119.06 118.52 118.60 7,561,841 -0.05(-0.04%)
Sep 04, 2013 117.73 118.83 117.57 118.65 5,753,134 +0.85(+0.72%)
Sep 03, 2013 118.41 118.67 117.40 117.80 6,825,661 +0.21(+0.18%)
Aug 30, 2013 118.05 118.05 117.26 117.59 7,956,000 -0.32(-0.27%)
Aug 29, 2013 117.73 118.49 117.57 117.91 5,902,302 +0.17(+0.14%)
Aug 28, 2013 117.25 118.06 117.21 117.74 6,088,618 +0.43(+0.37%)
Aug 27, 2013 117.86 118.30 117.24 117.31 14,372,759 -1.36(-1.15%)
Aug 26, 2013 119.17 119.52 118.66 118.67 7,248,896 -0.49(-0.41%)
Aug 23, 2013 118.98 119.31 118.55 119.17 12,072,217 +0.34(+0.29%)
Aug 22, 2013 118.39 118.99 118.32 118.82 5,311,629 +0.60(+0.51%)
Aug 21, 2013 118.86 119.24 118.11 118.22 11,937,610 -0.88(-0.74%)
Aug 20, 2013 119.23 119.63 118.95 119.10 4,835,730 +0.01(+0.01%)
Aug 19, 2013 119.54 119.87 119.03 119.10 5,248,186 -0.60(-0.50%)
Aug 16, 2013 119.76 120.14 119.48 119.70 8,849,024 -0.19(-0.16%)
Aug 15, 2013 120.67 120.67 119.77 119.89 12,623,570 -1.75(-1.44%)
Aug 14, 2013 122.39 122.51 121.47 121.64 8,009,312 -0.89(-0.72%)
Aug 13, 2013 122.51 122.94 121.65 122.52 5,990,122 +0.33(+0.27%)
Aug 12, 2013 121.74 122.41 121.66 122.20 4,660,404 -0.06(-0.05%)
Aug 09, 2013 122.56 122.93 121.64 122.26 5,737,308 -0.46(-0.37%)
Aug 08, 2013 123.23 123.32 122.17 122.72 6,391,889 +0.12(+0.10%)
Aug 07, 2013 122.43 122.77 122.18 122.60 5,472,278 -0.25(-0.20%)
Aug 06, 2013 123.26 123.27 122.50 122.85 4,513,856 -0.75(-0.60%)
Aug 05, 2013 123.69 123.77 123.36 123.59 3,878,750 -0.33(-0.26%)
Aug 02, 2013 123.34 123.95 123.15 123.92 4,569,751 +0.25(+0.20%)
Aug 01, 2013 123.67 123.89 123.50 123.67 6,142,456 +0.83(+0.68%)
Jul 31, 2013 123.06 123.78 122.62 122.84 14,854,663 -0.06(-0.05%)
Jul 30, 2013 123.28 123.43 122.51 122.89 5,307,980 -0.02(-0.01%)
Jul 29, 2013 122.86 123.08 122.53 122.91 3,267,861 -0.18(-0.15%)
Jul 26, 2013 122.55 123.16 121.91 123.09 4,865,520 +0.03(+0.03%)
Jul 25, 2013 122.60 123.16 122.33 123.06 6,911,905 +0.02(+0.01%)
Jul 24, 2013 123.45 123.52 122.66 123.05 4,908,166 -0.21(-0.17%)
Jul 23, 2013 123.42 123.50 123.03 123.25 4,277,819 +0.20(+0.16%)
Jul 22, 2013 122.98 123.30 122.81 123.05 3,990,706 -0.01(-0.01%)
Jul 19, 2013 122.87 123.08 122.62 123.06 6,087,715 -0.18(-0.14%)
Jul 18, 2013 122.95 123.55 122.62 123.24 8,594,301 +0.79(+0.64%)
Jul 17, 2013 122.68 122.85 122.31 122.45 8,199,880 +0.04(+0.03%)
Jul 16, 2013 122.65 122.76 122.12 122.41 4,531,032 -0.27(-0.22%)
Jul 15, 2013 122.62 122.86 122.43 122.68 3,468,424 +0.37(+0.30%)
Jul 12, 2013 122.51 122.78 122.08 122.31 8,004,109 -0.17(-0.14%)
Jul 11, 2013 122.45 122.67 121.94 122.47 7,371,940 +1.33(+1.09%)
Jul 10, 2013 121.20 121.61 120.87 121.15 7,646,370 -0.06(-0.05%)
Jul 09, 2013 121.15 121.37 120.89 121.21 6,554,882 +0.61(+0.51%)
Jul 08, 2013 120.41 120.93 120.33 120.60 6,196,300 +0.79(+0.66%)
Jul 05, 2013 119.57 119.86 118.53 119.81 6,968,924 +1.17(+0.99%)
Jul 03, 2013 117.75 118.98 117.61 118.63 3,276,238 +0.48(+0.41%)
Jul 02, 2013 118.33 119.17 117.73 118.15 6,143,495 -0.39(-0.33%)
Jul 01, 2013 118.62 119.40 118.38 118.54 6,171,199 +0.69(+0.59%)
Jun 28, 2013 118.46 119.02 117.79 117.85 8,470,728 -0.19(-0.16%)
Jun 26, 2013 117.65 118.26 117.39 118.04 7,974,490 +1.18(+1.01%)
Jun 25, 2013 116.94 117.25 116.32 116.86 9,548,723 +0.81(+0.70%)
Jun 24, 2013 116.09 116.96 115.77 116.05 17,810,044 -1.15(-0.98%)
Jun 21, 2013 117.44 117.64 116.25 117.20 13,825,955 +0.12(+0.10%)
Jun 20, 2013 118.87 118.90 116.85 117.08 18,041,494 -2.79(-2.32%)
Jun 19, 2013 121.33 121.55 119.83 119.86 11,525,695 -1.59(-1.31%)
Jun 18, 2013 120.55 121.67 120.52 121.46 6,060,049 +1.05(+0.87%)
Jun 17, 2013 120.29 121.05 119.83 120.41 8,436,370 +0.89(+0.74%)
Jun 14, 2013 120.27 120.59 119.31 119.52 5,849,049 -0.87(-0.73%)
Jun 13, 2013 118.79 120.58 118.59 120.40 7,825,178 +1.51(+1.27%)
Jun 12, 2013 120.73 120.86 118.76 118.89 8,697,466 -1.06(-0.89%)
Jun 11, 2013 119.86 120.92 119.56 119.95 8,839,272 -0.80(-0.66%)
Jun 10, 2013 121.21 121.28 120.57 120.75 6,198,791 -0.09(-0.07%)
Jun 07, 2013 119.92 120.94 119.56 120.84 10,195,595 +1.64(+1.38%)
Jun 06, 2013 118.51 119.21 117.66 119.20 19,103,356 +0.75(+0.63%)
Jun 05, 2013 119.97 120.13 118.44 118.45 11,882,030 -1.85(-1.54%)
Jun 04, 2013 120.79 121.31 119.65 120.30 10,029,308 -0.53(-0.44%)
Jun 03, 2013 120.22 120.87 119.87 120.83 13,691,653 +0.96(+0.80%)
May 31, 2013 121.07 121.96 119.71 119.87 9,365,629 -1.59(-1.31%)
May 30, 2013 121.27 122.01 121.06 121.46 10,376,206 +0.21(+0.17%)
May 29, 2013 121.39 121.58 120.60 121.25 9,965,729 -0.83(-0.68%)
May 28, 2013 122.34 122.95 121.76 122.08 11,822,473 +0.88(+0.73%)
May 24, 2013 120.71 121.24 120.37 121.20 5,717,165 +0.00(+0.00%)
May 23, 2013 120.32 121.57 120.23 121.20 13,202,588 -0.05(-0.05%)
May 22, 2013 121.94 123.08 120.86 121.25 16,121,115 -0.53(-0.44%)
May 21, 2013 121.60 122.19 121.29 121.78 7,228,829 +0.37(+0.31%)
May 20, 2013 121.41 121.82 121.24 121.41 5,627,794 -0.08(-0.07%)
May 17, 2013 120.92 121.57 120.75 121.49 6,936,841 +0.55(+0.45%)
May 16, 2013 121.09 121.47 120.78 120.94 10,329,430 -0.26(-0.22%)
May 15, 2013 120.49 121.47 120.47 121.20 7,274,013 +1.52(+1.27%)
May 13, 2013 119.59 119.80 119.38 119.68 4,842,175 -0.14(-0.12%)
May 10, 2013 119.72 119.87 119.23 119.82 5,216,196 +0.16(+0.13%)
May 09, 2013 119.71 120.09 119.31 119.67 4,975,616 -0.08(-0.07%)
May 08, 2013 119.10 119.76 119.08 119.75 5,151,755 +0.54(+0.45%)
May 07, 2013 118.82 119.22 118.56 119.21 6,758,776 +0.66(+0.56%)
May 06, 2013 118.49 118.68 118.32 118.55 3,920,920 +0.05(+0.05%)
May 03, 2013 118.41 118.81 117.38 118.49 7,479,218 +1.11(+0.95%)
May 02, 2013 116.72 117.45 116.55 117.38 5,471,469 +0.97(+0.83%)
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.