Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 148.66 148.91 146.80 147.40 10,352,819 -1.56(-1.05%)
Apr 29, 2015 148.74 149.50 148.28 148.97 7,929,035 -0.64(-0.43%)
Apr 28, 2015 149.21 149.69 148.00 149.60 5,480,836 +0.55(+0.37%)
Apr 27, 2015 150.12 150.18 148.87 149.05 6,006,023 -0.31(-0.20%)
Apr 24, 2015 149.32 149.59 148.73 149.35 4,847,266 +0.14(+0.09%)
Apr 23, 2015 148.44 149.79 148.25 149.21 5,914,122 +0.26(+0.17%)
Apr 22, 2015 148.62 149.11 147.71 148.96 6,738,592 +0.66(+0.45%)
Apr 21, 2015 148.93 149.63 148.06 148.29 4,346,714 -0.64(-0.43%)
Apr 20, 2015 148.34 149.41 148.20 148.93 6,472,966 +1.73(+1.17%)
Apr 17, 2015 148.30 148.42 146.56 147.20 10,496,620 -2.36(-1.58%)
Apr 16, 2015 149.36 150.06 149.16 149.56 4,685,811 +0.03(+0.02%)
Apr 15, 2015 149.50 149.95 149.18 149.54 5,295,197 +0.58(+0.39%)
Apr 14, 2015 148.46 149.26 147.82 148.96 5,819,081 +0.45(+0.30%)
Apr 13, 2015 148.95 149.52 148.39 148.51 4,062,094 -0.60(-0.40%)
Apr 10, 2015 148.54 149.17 148.13 149.12 4,189,534 +0.80(+0.54%)
Apr 09, 2015 147.70 148.48 147.14 148.31 5,423,455 +0.54(+0.36%)
Apr 08, 2015 147.65 148.45 147.12 147.78 5,731,695 +0.27(+0.19%)
Apr 07, 2015 147.79 148.46 147.50 147.50 7,271,217 -0.14(-0.10%)
Apr 06, 2015 145.77 148.12 145.57 147.64 7,598,721 +1.04(+0.71%)
Apr 02, 2015 146.08 146.60 146.60 146.60 3,899,265 +0.49(+0.33%)
Apr 01, 2015 146.78 146.78 145.15 146.11 8,997,854 -0.69(-0.47%)
Mar 31, 2015 147.59 148.05 146.69 146.81 5,604,982 -1.50(-1.01%)
Mar 30, 2015 147.41 148.61 147.39 148.31 6,530,358 +2.13(+1.46%)
Mar 27, 2015 145.78 146.31 145.48 146.17 4,804,313 +0.27(+0.19%)
Mar 26, 2015 145.63 146.58 145.06 145.90 7,988,692 -0.36(-0.25%)
Mar 25, 2015 148.77 148.94 146.23 146.26 10,250,493 -2.41(-1.62%)
Mar 24, 2015 149.35 149.79 148.62 148.67 5,675,532 -0.84(-0.56%)
Mar 23, 2015 149.68 150.26 149.50 149.51 4,344,420 -0.09(-0.06%)
Mar 20, 2015 149.19 150.19 148.95 149.60 7,256,628 +1.33(+0.90%)
Mar 19, 2015 148.70 148.87 147.98 148.27 7,545,634 -0.88(-0.59%)
Mar 18, 2015 146.83 149.38 146.05 149.15 13,676,819 +1.84(+1.25%)
Mar 17, 2015 147.55 147.70 146.79 147.31 6,534,445 -1.06(-0.71%)
Mar 16, 2015 147.11 148.48 147.11 148.37 6,724,891 +1.83(+1.25%)
Mar 13, 2015 147.22 147.31 145.47 146.54 8,280,607 -1.16(-0.79%)
Mar 12, 2015 146.27 147.74 146.24 147.70 4,875,918 +2.16(+1.49%)
Mar 11, 2015 146.06 146.31 145.44 145.54 6,765,613 -0.28(-0.19%)
Mar 10, 2015 147.22 147.32 145.81 145.82 7,355,139 -2.57(-1.73%)
Mar 09, 2015 147.34 148.71 147.34 148.39 4,658,587 +1.16(+0.79%)
Mar 06, 2015 148.65 149.07 147.00 147.23 8,842,300 -2.29(-1.53%)
Mar 05, 2015 149.58 149.75 149.14 149.52 2,920,341 +0.32(+0.22%)
Mar 04, 2015 149.72 150.09 148.76 149.20 4,628,316 -0.90(-0.60%)
Mar 03, 2015 150.39 150.52 149.71 150.09 3,423,833 -0.67(-0.44%)
Mar 02, 2015 149.68 150.76 149.68 150.76 3,890,604 +1.23(+0.82%)
Feb 27, 2015 150.15 150.15 149.50 149.53 3,830,562 -0.68(-0.45%)
Feb 26, 2015 150.14 150.40 149.71 150.21 3,690,172 +0.04(+0.03%)
Feb 25, 2015 150.05 150.34 149.84 150.17 3,420,027 +0.04(+0.03%)
Feb 24, 2015 149.40 150.25 149.29 150.13 5,121,088 +0.82(+0.55%)
Feb 23, 2015 149.14 149.31 148.82 149.31 3,318,312 -0.18(-0.12%)
Feb 20, 2015 147.85 149.54 147.31 149.49 10,801,860 +1.27(+0.86%)
Feb 19, 2015 148.04 148.50 147.68 148.22 3,236,199 -0.31(-0.21%)
Feb 18, 2015 148.30 148.71 148.12 148.53 3,310,087 -0.08(-0.06%)
Feb 17, 2015 148.20 148.72 147.91 148.62 3,463,687 +0.19(+0.13%)
Feb 13, 2015 148.15 148.43 148.43 148.43 4,857,830 +0.41(+0.28%)
Feb 12, 2015 147.55 148.09 147.32 148.02 4,547,313 +0.94(+0.64%)
Feb 11, 2015 146.58 147.40 146.23 147.08 6,283,299 +0.16(+0.11%)
Feb 10, 2015 146.64 147.12 145.79 146.92 4,340,209 +1.17(+0.80%)
Feb 09, 2015 145.83 146.45 145.41 145.75 4,523,573 -0.82(-0.56%)
Feb 06, 2015 147.18 147.62 146.07 146.58 8,762,443 -0.38(-0.26%)
Feb 05, 2015 145.91 147.03 145.75 146.95 7,319,510 +1.66(+1.14%)
Feb 04, 2015 144.69 146.14 144.67 145.29 7,209,326 +0.16(+0.11%)
Feb 03, 2015 143.32 145.19 143.29 145.13 9,163,100 +2.52(+1.77%)
Feb 02, 2015 141.52 142.74 140.00 142.61 11,464,878 +1.50(+1.06%)
Jan 30, 2015 142.55 142.91 140.96 141.11 13,533,277 -2.02(-1.41%)
Jan 29, 2015 141.69 143.27 140.79 143.13 11,681,687 +1.79(+1.27%)
Jan 28, 2015 143.66 143.71 141.23 141.33 11,748,603 -1.54(-1.08%)
Jan 27, 2015 142.80 143.83 142.53 142.87 14,048,317 -2.39(-1.65%)
Jan 26, 2015 144.99 145.44 144.34 145.27 4,532,413 +0.07(+0.05%)
Jan 23, 2015 146.26 146.35 145.18 145.19 5,826,318 -1.24(-0.85%)
Jan 22, 2015 144.79 146.62 143.63 146.44 11,600,241 +2.12(+1.47%)
Jan 21, 2015 143.41 144.65 142.93 144.32 7,604,891 +0.37(+0.26%)
Jan 20, 2015 144.22 144.53 142.50 143.95 8,774,408 +0.19(+0.13%)
Jan 16, 2015 142.03 144.01 141.66 143.76 10,597,159 +1.45(+1.02%)
Jan 15, 2015 143.69 143.97 142.11 142.31 11,299,361 -0.82(-0.57%)
Jan 14, 2015 142.63 143.68 141.79 143.14 13,485,875 -1.58(-1.09%)
Jan 13, 2015 146.15 147.22 143.66 144.72 12,054,433 -0.21(-0.15%)
Jan 12, 2015 145.92 146.07 144.29 144.93 5,232,391 -0.81(-0.55%)
Jan 09, 2015 147.18 147.25 145.25 145.74 8,082,595 -1.27(-0.86%)
Jan 08, 2015 145.77 147.17 145.73 147.00 8,711,506 +2.61(+1.81%)
Jan 07, 2015 143.79 144.56 143.28 144.39 6,743,489 +1.81(+1.27%)
Jan 06, 2015 143.99 144.35 141.71 142.59 12,315,907 -1.19(-0.83%)
Jan 05, 2015 145.60 145.73 143.47 143.78 8,145,777 -2.55(-1.74%)
Jan 02, 2015 146.91 147.39 145.54 146.33 6,076,839 +0.05(+0.03%)
Dec 31, 2014 147.87 146.28 146.28 146.28 5,489,717 -1.30(-0.88%)
Dec 30, 2014 147.72 147.91 147.41 147.58 3,591,281 -0.53(-0.36%)
Dec 29, 2014 147.92 148.33 147.86 148.11 3,077,679 -0.07(-0.04%)
Dec 26, 2014 148.42 148.60 148.18 148.18 2,336,284 +0.13(+0.09%)
Dec 24, 2014 148.18 148.04 148.04 148.04 2,003,557 +0.00(+0.00%)
Dec 23, 2014 147.91 148.35 147.76 148.04 7,568,964 +0.55(+0.37%)
Dec 22, 2014 146.56 147.49 146.53 147.49 9,552,163 +1.41(+0.96%)
Dec 19, 2014 146.20 146.72 145.68 146.09 13,926,826 +0.20(+0.14%)
Dec 18, 2014 144.40 145.92 143.90 145.89 11,876,948 +3.45(+2.42%)
Dec 17, 2014 140.54 142.76 140.38 142.44 15,721,328 +2.25(+1.60%)
Dec 16, 2014 140.54 143.10 140.10 140.19 14,937,121 -0.77(-0.55%)
Dec 15, 2014 142.57 142.88 140.49 140.97 10,811,253 -0.99(-0.70%)
Dec 12, 2014 143.41 144.15 141.90 141.96 14,970,723 -2.49(-1.72%)
Dec 11, 2014 144.33 145.78 144.17 144.44 8,362,766 +0.61(+0.42%)
Dec 10, 2014 145.65 145.65 143.61 143.84 9,275,576 -2.19(-1.50%)
Dec 09, 2014 145.06 146.09 144.60 146.03 9,682,369 -0.48(-0.32%)
Dec 08, 2014 146.85 147.32 146.04 146.50 6,785,455 -0.80(-0.54%)
Dec 05, 2014 147.11 147.38 146.87 147.30 5,203,028 +0.56(+0.38%)
Dec 04, 2014 146.66 147.13 146.09 146.74 5,838,005 -0.11(-0.07%)
Dec 03, 2014 146.54 147.00 146.40 146.85 13,412,078 +0.33(+0.22%)
Dec 02, 2014 145.80 146.69 145.79 146.52 4,776,053 +0.79(+0.54%)
Dec 01, 2014 145.68 146.08 145.26 145.73 8,129,120 -0.41(-0.28%)
Nov 28, 2014 146.16 146.63 145.94 146.14 4,920,349 +0.07(+0.05%)
Nov 26, 2014 146.03 146.07 146.07 146.07 3,662,848 +0.04(+0.03%)
Nov 25, 2014 146.19 146.22 145.70 146.03 6,712,975 +0.13(+0.09%)
Nov 24, 2014 146.17 146.24 145.72 145.90 2,933,819 +0.08(+0.06%)
Nov 21, 2014 146.49 146.55 145.47 145.81 5,827,659 +0.74(+0.51%)
Nov 20, 2014 144.14 145.10 144.08 145.08 3,519,483 +0.26(+0.18%)
Nov 19, 2014 144.75 145.03 144.29 144.81 4,901,047 -0.03(-0.02%)
Nov 18, 2014 144.49 145.18 144.42 144.84 5,763,867 +0.38(+0.27%)
Nov 17, 2014 144.10 144.68 144.05 144.46 4,482,513 +0.12(+0.08%)
Nov 14, 2014 144.35 144.59 144.15 144.34 4,301,993 -0.07(-0.05%)
Nov 13, 2014 144.26 144.86 143.88 144.41 7,951,356 +0.33(+0.23%)
Nov 12, 2014 143.45 144.22 143.44 144.09 3,464,703 +0.02(+0.01%)
Nov 11, 2014 144.04 144.25 143.80 144.07 3,899,817 +0.06(+0.04%)
Nov 10, 2014 143.74 144.10 143.50 144.01 3,593,087 +0.30(+0.21%)
Nov 07, 2014 143.43 143.73 143.05 143.71 4,909,189 +0.24(+0.17%)
Nov 06, 2014 143.03 143.57 142.56 143.47 8,782,286 +0.61(+0.42%)
Nov 05, 2014 142.90 142.92 142.18 142.87 6,455,082 +0.89(+0.63%)
Nov 04, 2014 141.66 142.13 141.16 141.97 7,898,128 +0.08(+0.06%)
Nov 03, 2014 142.06 142.24 141.64 141.89 6,577,002 -0.07(-0.05%)
Oct 31, 2014 141.88 142.12 141.43 141.97 9,241,142 +1.52(+1.08%)
Oct 30, 2014 138.84 140.73 138.82 140.45 9,091,279 +1.80(+1.30%)
Oct 29, 2014 139.15 139.21 138.00 138.65 9,269,545 -0.21(-0.15%)
Oct 28, 2014 137.90 138.89 137.62 138.87 6,648,032 +1.46(+1.06%)
Oct 27, 2014 136.88 137.29 137.29 137.41 6,185,819 +0.11(+0.08%)
Oct 24, 2014 136.36 137.33 136.01 137.29 7,005,514 +1.06(+0.78%)
Oct 23, 2014 135.91 136.98 135.88 136.24 8,589,537 +1.69(+1.26%)
Oct 22, 2014 136.01 136.06 134.46 134.54 7,365,867 -1.16(-0.86%)
Oct 21, 2014 134.60 135.76 134.33 135.71 10,994,548 +1.76(+1.31%)
Oct 20, 2014 132.88 133.97 132.80 133.95 8,743,857 +0.16(+0.12%)
Oct 17, 2014 133.15 134.19 132.77 133.78 14,331,553 +2.14(+1.62%)
Oct 16, 2014 130.02 132.44 129.80 131.64 23,147,740 -0.25(-0.19%)
Oct 15, 2014 131.81 132.35 129.43 131.89 30,536,540 -1.43(-1.07%)
Oct 14, 2014 133.84 134.45 132.89 133.32 16,666,406 +0.08(+0.06%)
Oct 13, 2014 135.00 135.58 133.16 133.24 17,253,348 -1.87(-1.38%)
Oct 10, 2014 136.07 136.86 135.10 135.10 15,551,881 -0.92(-0.68%)
Oct 09, 2014 138.33 138.59 135.91 136.03 16,372,202 -2.68(-1.93%)
Oct 08, 2014 136.46 138.87 136.03 138.71 10,877,790 +2.26(+1.65%)
Oct 07, 2014 137.98 138.15 136.45 136.45 8,717,976 -2.22(-1.60%)
Oct 06, 2014 139.38 139.58 138.17 138.67 6,499,820 -0.12(-0.09%)
Oct 03, 2014 138.11 139.00 137.69 138.79 6,834,630 +1.69(+1.23%)
Oct 02, 2014 136.88 137.60 136.10 137.10 11,116,643 -0.02(-0.02%)
Oct 01, 2014 138.95 139.00 136.91 137.12 13,477,167 -1.95(-1.40%)
Sep 30, 2014 139.39 139.92 138.86 139.08 6,718,918 -0.21(-0.15%)
Sep 29, 2014 138.35 139.49 138.15 139.29 6,319,452 -0.30(-0.22%)
Sep 26, 2014 138.85 139.94 138.61 139.59 7,414,674 +1.25(+0.90%)
Sep 25, 2014 140.25 140.27 138.28 138.34 10,897,547 -2.14(-1.53%)
Sep 24, 2014 139.31 140.57 139.00 140.48 7,111,327 +1.29(+0.93%)
Sep 23, 2014 139.72 140.15 139.19 139.19 6,753,133 -0.98(-0.70%)
Sep 22, 2014 140.94 140.97 140.02 140.17 5,988,077 -0.85(-0.60%)
Sep 19, 2014 141.47 141.73 140.81 141.02 11,424,454 +0.21(+0.15%)
Sep 18, 2014 140.33 140.97 140.24 140.82 7,917,422 +0.84(+0.60%)
Sep 17, 2014 139.97 140.52 139.45 139.98 10,417,400 +0.16(+0.12%)
Sep 16, 2014 138.66 140.08 138.60 139.81 7,289,570 +0.86(+0.62%)
Sep 15, 2014 138.74 139.15 138.32 138.95 6,289,181 +0.34(+0.25%)
Sep 12, 2014 139.00 139.05 138.20 138.61 6,130,098 -0.50(-0.36%)
Sep 11, 2014 138.60 139.19 138.54 139.10 3,709,471 -0.13(-0.09%)
Sep 10, 2014 138.83 139.35 138.45 139.23 5,633,618 +0.45(+0.32%)
Sep 09, 2014 139.33 139.37 138.60 138.78 5,215,609 -0.77(-0.55%)
Sep 08, 2014 139.54 139.79 139.30 139.55 3,848,815 -0.16(-0.11%)
Sep 05, 2014 139.11 139.74 138.70 139.71 4,172,068 +0.48(+0.35%)
Sep 04, 2014 139.43 139.96 138.87 139.23 4,610,017 -0.05(-0.04%)
Sep 03, 2014 139.81 139.90 139.12 139.28 3,490,243 +0.11(+0.08%)
Sep 02, 2014 139.45 139.52 138.72 139.16 4,239,543 -0.24(-0.18%)
Aug 29, 2014 139.42 139.41 139.41 139.41 4,020,919 +0.09(+0.06%)
Aug 28, 2014 139.01 139.41 138.77 139.32 3,409,989 -0.19(-0.14%)
Aug 27, 2014 139.63 139.68 139.30 139.51 6,327,988 +0.06(+0.05%)
Aug 26, 2014 139.36 139.79 139.32 139.45 4,389,956 +0.25(+0.18%)
Aug 25, 2014 139.14 139.55 139.11 139.19 3,172,961 +0.61(+0.44%)
Aug 22, 2014 138.70 139.07 138.40 138.58 6,315,619 -0.25(-0.18%)
Aug 21, 2014 138.53 139.12 138.47 138.83 3,251,678 +0.47(+0.34%)
Aug 20, 2014 137.64 138.47 137.64 138.36 3,810,767 +0.58(+0.42%)
Aug 19, 2014 137.58 137.89 137.32 137.78 3,747,527 +0.68(+0.49%)
Aug 18, 2014 136.44 137.15 136.43 137.10 3,647,774 +1.39(+1.03%)
Aug 15, 2014 136.58 136.62 134.98 135.71 8,620,271 -0.37(-0.27%)
Aug 14, 2014 135.75 136.08 135.56 136.08 3,377,265 +0.50(+0.37%)
Aug 13, 2014 135.18 135.72 134.99 135.58 3,489,947 +0.81(+0.60%)
Aug 12, 2014 134.60 135.00 134.37 134.77 4,020,660 -0.05(-0.04%)
Aug 11, 2014 135.15 135.31 134.75 134.82 7,076,838 +0.17(+0.13%)
Aug 08, 2014 133.29 134.59 133.10 134.65 6,646,535 +1.46(+1.09%)
Aug 07, 2014 134.25 134.28 132.85 133.19 6,094,057 -0.53(-0.40%)
Aug 06, 2014 133.12 134.17 133.04 133.72 5,871,597 +0.23(+0.17%)
Aug 05, 2014 134.21 134.48 133.02 133.49 10,459,649 -1.15(-0.85%)
Aug 04, 2014 134.21 134.87 133.65 134.64 5,402,191 +0.62(+0.46%)
Aug 01, 2014 134.21 134.78 133.56 134.02 9,131,699 -0.59(-0.44%)
Jul 31, 2014 136.22 136.35 134.61 134.61 11,093,682 -2.60(-1.89%)
Jul 30, 2014 137.85 138.05 136.63 137.20 6,688,582 -0.24(-0.18%)
Jul 29, 2014 138.35 138.60 137.45 137.45 4,524,812 -0.51(-0.37%)
Jul 28, 2014 137.81 138.16 137.11 137.96 4,428,143 +0.20(+0.15%)
Jul 25, 2014 138.25 138.32 137.43 137.76 7,019,271 -1.04(-0.75%)
Jul 24, 2014 138.98 139.13 138.62 138.80 3,961,329 -0.10(-0.07%)
Jul 23, 2014 139.10 139.10 138.60 138.90 3,200,928 -0.15(-0.11%)
Jul 22, 2014 138.90 139.22 138.79 139.04 4,660,916 +0.46(+0.33%)
Jul 21, 2014 138.52 138.75 137.92 138.59 3,542,838 -0.33(-0.23%)
Jul 18, 2014 138.40 139.06 138.23 138.91 8,506,663 +0.94(+0.68%)
Jul 17, 2014 138.95 139.37 137.85 137.98 7,532,303 -1.19(-0.85%)
Jul 16, 2014 139.07 139.24 138.83 139.16 3,923,693 +0.56(+0.40%)
Jul 15, 2014 138.71 138.97 138.11 138.60 6,351,054 +0.07(+0.05%)
Jul 14, 2014 138.41 138.79 138.32 138.53 3,479,946 +0.89(+0.64%)
Jul 11, 2014 137.29 137.66 136.93 137.64 3,479,769 +0.19(+0.14%)
Jul 10, 2014 136.58 137.76 136.42 137.45 6,062,810 -0.50(-0.37%)
Jul 09, 2014 137.63 138.07 137.37 137.95 4,356,278 +0.60(+0.44%)
Jul 08, 2014 137.95 137.97 137.02 137.35 6,685,614 -0.83(-0.60%)
Jul 07, 2014 138.19 138.30 137.93 138.18 3,610,360 -0.50(-0.36%)
Jul 03, 2014 138.17 138.68 138.68 138.68 2,550,499 +0.87(+0.63%)
Jul 02, 2014 137.73 137.89 137.63 137.81 2,372,132 +0.16(+0.12%)
Jul 01, 2014 136.89 138.00 136.85 137.64 6,037,553 +1.07(+0.78%)
Jun 30, 2014 136.59 136.95 136.38 136.58 7,973,812 -0.23(-0.17%)
Jun 27, 2014 136.47 136.87 136.13 136.80 3,801,115 +0.07(+0.05%)
Jun 26, 2014 136.97 136.98 135.90 136.73 4,981,454 -0.16(-0.12%)
Jun 25, 2014 136.28 137.06 136.27 136.89 4,496,117 +0.33(+0.24%)
Jun 24, 2014 137.34 137.75 136.40 136.56 5,974,795 -0.85(-0.62%)
Jun 23, 2014 137.53 137.58 137.14 137.41 3,354,956 -0.14(-0.10%)
Jun 20, 2014 137.68 137.82 137.45 137.54 6,602,091 +0.26(+0.19%)
Jun 19, 2014 137.23 137.37 136.84 137.29 3,728,030 +0.13(+0.09%)
Jun 18, 2014 136.44 137.26 135.88 137.16 5,821,158 +0.76(+0.55%)
Jun 17, 2014 135.94 136.56 135.78 136.40 3,551,882 +0.25(+0.18%)
Jun 16, 2014 135.91 136.38 135.71 136.15 3,778,362 +0.06(+0.04%)
Jun 13, 2014 136.03 136.26 135.70 136.09 3,336,721 +0.27(+0.20%)
Jun 12, 2014 136.64 136.68 135.57 135.83 6,659,128 -0.86(-0.63%)
Jun 11, 2014 137.01 137.06 136.48 136.69 3,772,199 -0.81(-0.59%)
Jun 10, 2014 137.34 137.51 137.08 137.50 3,455,815 +0.22(+0.16%)
Jun 06, 2014 136.87 137.31 136.78 137.28 5,076,330 +0.76(+0.56%)
Jun 05, 2014 136.00 136.65 135.53 136.52 6,670,835 +0.82(+0.60%)
Jun 04, 2014 135.50 135.81 135.25 135.70 2,789,156 +0.09(+0.07%)
Jun 03, 2014 135.54 135.75 135.39 135.61 5,078,250 -0.15(-0.11%)
Jun 02, 2014 135.79 135.91 135.29 135.75 5,484,839 +0.22(+0.16%)
May 30, 2014 135.27 135.61 135.02 135.53 3,410,980 +0.12(+0.09%)
May 29, 2014 135.16 135.42 134.80 135.41 3,402,955 +0.56(+0.42%)
May 28, 2014 135.22 135.22 134.74 134.85 4,515,731 -0.31(-0.23%)
May 27, 2014 135.14 135.27 134.88 135.16 3,154,632 +0.52(+0.39%)
May 23, 2014 134.20 134.64 134.64 134.64 3,518,822 +0.42(+0.32%)
May 22, 2014 134.04 134.28 133.64 134.22 3,306,821 +0.27(+0.20%)
May 21, 2014 133.11 134.09 133.06 133.95 5,953,622 +1.35(+1.02%)
May 20, 2014 133.72 133.74 132.38 132.60 5,981,376 -1.13(-0.84%)
May 19, 2014 133.27 133.89 133.18 133.73 3,546,627 +0.08(+0.06%)
May 16, 2014 133.28 133.67 132.97 133.65 6,300,431 +0.39(+0.29%)
May 15, 2014 134.26 134.33 132.83 133.26 9,306,272 -1.26(-0.94%)
May 14, 2014 135.32 135.36 134.37 134.52 3,826,545 -0.76(-0.56%)
May 13, 2014 135.32 135.48 135.20 135.28 5,101,063 +0.20(+0.15%)
May 12, 2014 134.66 135.19 134.66 135.08 4,867,622 +0.88(+0.65%)
May 09, 2014 133.86 134.26 133.52 134.21 5,221,546 +0.30(+0.22%)
May 08, 2014 133.64 134.49 133.51 133.91 7,403,197 +0.26(+0.19%)
May 07, 2014 133.23 133.69 132.32 133.65 6,884,962 +1.05(+0.79%)
May 06, 2014 133.35 133.37 132.56 132.60 6,511,983 -0.97(-0.73%)
May 05, 2014 132.79 133.76 132.37 133.57 5,011,535 +0.15(+0.11%)
May 02, 2014 133.75 134.31 133.24 133.42 8,689,651 -0.39(-0.29%)
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.