Skip to main content

Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 151.10 151.11 149.78 150.10 10,717,676 +0.15(+0.10%)
Jun 29, 2015 151.62 152.14 149.90 149.94 10,410,655 -2.98(-1.95%)
Jun 26, 2015 152.99 153.52 152.54 152.92 5,687,639 +0.41(+0.27%)
Jun 25, 2015 153.71 153.76 152.46 152.51 4,220,090 -0.65(-0.42%)
Jun 24, 2015 154.14 154.49 153.15 153.16 5,065,487 -1.46(-0.94%)
Jun 23, 2015 154.62 155.01 154.31 154.62 3,650,868 +0.17(+0.11%)
Jun 22, 2015 154.55 154.95 154.24 154.45 4,742,059 +0.99(+0.65%)
Jun 19, 2015 154.21 154.30 153.44 153.46 4,643,361 -0.93(-0.60%)
Jun 18, 2015 153.44 154.91 153.38 154.39 7,684,349 +1.57(+1.03%)
Jun 17, 2015 152.97 153.38 151.97 152.82 4,287,745 +0.23(+0.15%)
Jun 16, 2015 151.62 152.71 151.45 152.59 3,848,326 +0.94(+0.62%)
Jun 15, 2015 151.46 151.87 150.80 151.64 6,462,283 -0.88(-0.58%)
Jun 12, 2015 153.14 153.31 152.17 152.52 5,363,556 -1.28(-0.84%)
Jun 11, 2015 153.85 154.33 153.59 153.80 4,362,914 +0.49(+0.32%)
Jun 10, 2015 151.88 153.72 151.88 153.31 6,437,056 +2.00(+1.32%)
Jun 09, 2015 151.40 151.77 150.88 151.31 5,546,373 -0.09(-0.06%)
Jun 08, 2015 151.99 152.07 151.28 151.40 5,142,450 -0.59(-0.39%)
Jun 05, 2015 152.48 152.80 151.77 151.98 6,141,045 -0.60(-0.40%)
Jun 04, 2015 153.41 154.04 152.22 152.59 8,588,277 -1.42(-0.92%)
Jun 03, 2015 153.98 154.74 153.36 154.01 6,438,434 +0.62(+0.41%)
Jun 02, 2015 153.33 154.08 152.64 153.39 5,997,116 -0.21(-0.14%)
Jun 01, 2015 154.11 154.24 153.10 153.60 5,107,832 +0.25(+0.16%)
May 29, 2015 154.25 154.27 152.98 153.35 5,782,728 -1.00(-0.65%)
May 28, 2015 154.20 154.39 153.81 154.36 4,299,588 -0.19(-0.13%)
May 27, 2015 153.91 154.78 153.64 154.55 4,213,852 +0.98(+0.64%)
May 26, 2015 154.90 154.90 153.08 153.57 6,494,515 -1.61(-1.04%)
May 22, 2015 155.40 155.18 155.18 155.18 2,768,249 -0.45(-0.29%)
May 21, 2015 155.49 155.85 155.27 155.63 3,199,492 +0.07(+0.04%)
May 20, 2015 156.01 156.11 155.44 155.57 5,967,157 -0.19(-0.12%)
May 19, 2015 155.75 156.06 155.28 155.75 3,249,301 +0.21(+0.14%)
May 18, 2015 155.33 155.82 155.12 155.54 3,394,562 +0.17(+0.11%)
May 15, 2015 155.17 155.40 154.87 155.37 5,311,176 +0.29(+0.19%)
May 14, 2015 154.46 155.16 154.39 155.08 5,792,900 +1.52(+0.99%)
May 13, 2015 153.64 154.15 153.33 153.56 4,533,304 +0.03(+0.02%)
May 12, 2015 153.01 153.97 152.30 153.53 5,582,305 -0.31(-0.20%)
May 11, 2015 154.43 154.62 153.67 153.84 4,417,641 -0.65(-0.42%)
May 08, 2015 153.89 154.64 153.84 154.49 6,508,747 +2.18(+1.43%)
May 07, 2015 151.32 152.67 151.13 152.31 4,876,065 +0.76(+0.50%)
May 06, 2015 152.81 153.13 150.59 151.55 8,868,209 -0.53(-0.35%)
May 05, 2015 153.12 153.42 151.88 152.08 6,257,609 -1.21(-0.79%)
May 04, 2015 153.21 153.81 153.16 153.29 3,833,483 +0.46(+0.30%)
May 01, 2015 152.25 152.93 152.06 152.84 4,585,578 +1.46(+0.97%)
Apr 30, 2015 152.67 152.93 150.75 151.38 10,081,067 -1.61(-1.05%)
Apr 29, 2015 152.75 153.52 152.28 152.98 7,720,905 -0.65(-0.43%)
Apr 28, 2015 153.23 153.72 151.99 153.63 5,336,969 +0.57(+0.37%)
Apr 27, 2015 154.16 154.23 152.89 153.07 5,848,370 -0.31(-0.20%)
Apr 24, 2015 153.35 153.62 152.74 153.38 4,720,029 +0.14(+0.09%)
Apr 23, 2015 152.44 153.83 152.24 153.24 5,758,882 +0.26(+0.17%)
Apr 22, 2015 152.62 153.13 151.69 152.97 6,561,711 +0.68(+0.45%)
Apr 21, 2015 152.95 153.67 152.05 152.29 4,232,617 -0.65(-0.43%)
Apr 20, 2015 152.34 153.44 152.20 152.95 6,303,056 +1.78(+1.17%)
Apr 17, 2015 152.30 152.42 150.51 151.17 10,221,093 -2.42(-1.58%)
Apr 16, 2015 153.39 154.10 153.19 153.59 4,562,809 +0.03(+0.02%)
Apr 15, 2015 153.53 153.99 153.20 153.57 5,156,199 +0.59(+0.39%)
Apr 14, 2015 152.47 153.28 151.80 152.97 5,666,331 +0.46(+0.30%)
Apr 13, 2015 152.97 153.55 152.39 152.51 3,955,465 -0.62(-0.40%)
Apr 10, 2015 152.54 153.19 152.12 153.13 4,079,559 +0.82(+0.54%)
Apr 09, 2015 151.68 152.48 151.11 152.31 5,281,090 +0.55(+0.36%)
Apr 08, 2015 151.63 152.45 151.09 151.76 5,581,239 +0.28(+0.18%)
Apr 07, 2015 151.78 152.47 151.48 151.48 7,080,349 -0.14(-0.09%)
Apr 06, 2015 149.70 152.12 149.50 151.62 7,399,256 +1.07(+0.71%)
Apr 02, 2015 150.02 150.55 150.55 150.55 3,796,910 +0.50(+0.33%)
Apr 01, 2015 150.73 150.73 149.06 150.05 8,761,662 -0.71(-0.47%)
Mar 31, 2015 151.56 152.04 150.64 150.77 5,457,852 -1.54(-1.01%)
Mar 30, 2015 151.39 152.62 151.36 152.30 6,358,937 +2.19(+1.46%)
Mar 27, 2015 149.71 150.25 149.40 150.11 4,678,200 +0.28(+0.19%)
Mar 26, 2015 149.55 150.53 148.97 149.83 7,778,991 -0.37(-0.25%)
Mar 25, 2015 152.78 152.96 150.17 150.21 9,981,419 -2.47(-1.62%)
Mar 24, 2015 153.37 153.83 152.63 152.68 5,526,550 -0.87(-0.56%)
Mar 23, 2015 153.71 154.31 153.53 153.54 4,230,380 -0.09(-0.06%)
Mar 20, 2015 153.21 154.24 152.97 153.64 7,066,143 +1.37(+0.90%)
Mar 19, 2015 152.71 152.89 151.97 152.27 7,347,564 -0.91(-0.59%)
Mar 18, 2015 150.78 153.41 149.99 153.18 13,317,809 +1.89(+1.25%)
Mar 17, 2015 151.53 151.68 150.74 151.28 6,362,919 -1.09(-0.71%)
Mar 16, 2015 151.07 152.48 151.07 152.37 6,548,366 +1.88(+1.25%)
Mar 13, 2015 151.19 151.28 149.40 150.49 8,063,245 -1.19(-0.79%)
Mar 12, 2015 150.22 151.73 150.18 151.68 4,747,927 +2.22(+1.49%)
Mar 11, 2015 149.99 150.26 149.36 149.46 6,588,019 -0.29(-0.19%)
Mar 10, 2015 151.18 151.29 149.74 149.75 7,162,070 -2.64(-1.73%)
Mar 09, 2015 151.31 152.72 151.31 152.39 4,536,301 +1.19(+0.79%)
Mar 06, 2015 152.66 153.09 150.97 151.20 8,610,193 -2.35(-1.53%)
Mar 05, 2015 153.62 153.78 153.16 153.55 2,843,683 +0.33(+0.22%)
Mar 04, 2015 153.75 154.14 152.77 153.22 4,506,825 -0.92(-0.60%)
Mar 03, 2015 154.45 154.58 153.74 154.14 3,333,958 -0.69(-0.44%)
Mar 02, 2015 153.72 154.83 153.72 154.83 3,788,477 +1.26(+0.82%)
Feb 27, 2015 154.19 154.20 153.53 153.56 3,730,011 -0.69(-0.45%)
Feb 26, 2015 154.18 154.46 153.74 154.26 3,593,307 +0.04(+0.03%)
Feb 25, 2015 154.09 154.40 153.88 154.22 3,330,252 +0.04(+0.03%)
Feb 24, 2015 153.43 154.30 153.31 154.18 4,986,662 +0.84(+0.55%)
Feb 23, 2015 153.16 153.34 152.83 153.34 3,231,208 -0.19(-0.12%)
Feb 20, 2015 151.84 153.57 151.28 153.52 10,518,316 +1.31(+0.86%)
Feb 19, 2015 152.03 152.50 151.66 152.22 3,151,250 -0.32(-0.21%)
Feb 18, 2015 152.29 152.72 152.12 152.54 3,223,199 -0.08(-0.06%)
Feb 17, 2015 152.19 152.73 151.90 152.62 3,372,767 +0.19(+0.13%)
Feb 13, 2015 152.14 152.43 152.43 152.43 4,730,315 +0.42(+0.28%)
Feb 12, 2015 151.52 152.08 151.30 152.01 4,427,948 +0.96(+0.64%)
Feb 11, 2015 150.53 151.37 150.17 151.04 6,118,365 +0.16(+0.11%)
Feb 10, 2015 150.59 151.09 149.72 150.88 4,226,281 +1.20(+0.80%)
Feb 09, 2015 149.76 150.40 149.34 149.68 4,404,831 -0.84(-0.56%)
Feb 06, 2015 151.14 151.60 150.01 150.53 8,532,433 -0.39(-0.26%)
Feb 05, 2015 149.84 150.99 149.68 150.92 7,127,376 +1.71(+1.14%)
Feb 04, 2015 148.59 150.08 148.57 149.21 7,020,084 +0.17(+0.11%)
Feb 03, 2015 147.18 149.10 147.15 149.04 8,922,573 +2.59(+1.77%)
Feb 02, 2015 145.34 146.59 143.77 146.45 11,163,930 +1.54(+1.06%)
Jan 30, 2015 146.39 146.76 144.76 144.91 13,178,035 -2.07(-1.41%)
Jan 29, 2015 145.51 147.13 144.59 146.99 11,375,048 +1.84(+1.27%)
Jan 28, 2015 147.53 147.59 145.03 145.14 11,440,208 -1.58(-1.08%)
Jan 27, 2015 146.65 147.70 146.37 146.72 13,679,555 -2.46(-1.65%)
Jan 26, 2015 148.90 149.36 148.24 149.18 4,413,440 +0.08(+0.05%)
Jan 23, 2015 150.21 150.30 149.09 149.11 5,673,380 -1.28(-0.85%)
Jan 22, 2015 148.69 150.57 147.50 150.38 11,295,740 +2.17(+1.47%)
Jan 21, 2015 147.28 148.55 146.78 148.21 7,405,266 +0.38(+0.26%)
Jan 20, 2015 148.11 148.43 146.34 147.83 8,544,084 +0.19(+0.13%)
Jan 16, 2015 145.86 147.89 145.48 147.64 10,318,989 +1.49(+1.02%)
Jan 15, 2015 147.57 147.86 145.94 146.15 11,002,765 -0.84(-0.57%)
Jan 14, 2015 146.47 147.55 145.61 146.99 13,131,885 -1.62(-1.09%)
Jan 13, 2015 150.09 151.19 147.53 148.62 11,738,017 -0.22(-0.15%)
Jan 12, 2015 149.85 150.01 148.18 148.84 5,095,047 -0.83(-0.55%)
Jan 09, 2015 151.15 151.22 149.16 149.66 7,870,435 -1.30(-0.86%)
Jan 08, 2015 149.70 151.13 149.66 150.96 8,482,838 +2.68(+1.81%)
Jan 07, 2015 147.66 148.46 147.15 148.29 6,566,479 +1.86(+1.27%)
Jan 06, 2015 147.87 148.24 145.53 146.43 11,992,628 -1.22(-0.83%)
Jan 05, 2015 149.53 149.66 147.33 147.65 7,931,959 -2.62(-1.74%)
Jan 02, 2015 150.87 151.36 149.46 150.27 5,917,328 +0.05(+0.03%)
Dec 31, 2014 151.86 150.22 150.22 150.22 5,345,618 -1.33(-0.88%)
Dec 30, 2014 151.70 151.90 151.39 151.56 3,497,014 -0.55(-0.36%)
Dec 29, 2014 151.91 152.33 151.85 152.10 2,996,893 -0.07(-0.04%)
Dec 26, 2014 152.43 152.61 152.17 152.17 2,274,959 +0.13(+0.09%)
Dec 24, 2014 152.17 152.04 152.04 152.04 1,950,966 +0.00(+0.00%)
Dec 23, 2014 151.90 152.35 151.74 152.04 7,370,287 +0.57(+0.37%)
Dec 22, 2014 150.51 151.47 150.48 151.47 9,301,429 +1.44(+0.96%)
Dec 19, 2014 150.14 150.68 149.60 150.03 13,561,262 +0.21(+0.14%)
Dec 18, 2014 148.29 149.85 147.78 149.82 11,565,188 +3.54(+2.42%)
Dec 17, 2014 144.33 146.61 144.17 146.28 15,308,656 +2.31(+1.60%)
Dec 16, 2014 144.33 146.96 143.88 143.97 14,545,033 -0.79(-0.55%)
Dec 15, 2014 146.42 146.74 144.28 144.76 10,527,466 -1.02(-0.70%)
Dec 12, 2014 147.28 148.03 145.72 145.78 14,577,754 -2.55(-1.72%)
Dec 11, 2014 148.22 149.71 148.06 148.34 8,143,250 +0.62(+0.42%)
Dec 10, 2014 149.58 149.58 147.48 147.71 9,032,100 -2.25(-1.50%)
Dec 09, 2014 148.97 150.02 148.50 149.96 9,428,214 -0.49(-0.33%)
Dec 08, 2014 150.81 151.29 149.97 150.45 6,607,342 -0.82(-0.54%)
Dec 05, 2014 151.08 151.35 150.83 151.27 5,066,452 +0.57(+0.38%)
Dec 04, 2014 150.61 151.09 150.02 150.70 5,684,762 -0.11(-0.07%)
Dec 03, 2014 150.50 150.96 150.34 150.81 13,060,021 +0.34(+0.22%)
Dec 02, 2014 149.73 150.65 149.72 150.47 4,650,685 +0.81(+0.54%)
Dec 01, 2014 149.61 150.01 149.18 149.66 7,915,737 -0.42(-0.28%)
Nov 28, 2014 150.09 150.58 149.88 150.08 4,791,193 +0.08(+0.05%)
Nov 26, 2014 149.96 150.01 150.01 150.01 3,566,701 +0.04(+0.03%)
Nov 25, 2014 150.13 150.16 149.63 149.96 6,536,765 +0.13(+0.09%)
Nov 24, 2014 150.11 150.18 149.65 149.83 2,856,808 +0.08(+0.06%)
Nov 21, 2014 150.44 150.50 149.39 149.75 5,674,688 +0.76(+0.51%)
Nov 20, 2014 148.03 149.01 147.96 148.99 3,427,098 +0.27(+0.18%)
Nov 19, 2014 148.65 148.94 148.18 148.72 4,772,396 -0.03(-0.02%)
Nov 18, 2014 148.38 149.10 148.31 148.74 5,612,568 +0.40(+0.27%)
Nov 17, 2014 147.99 148.58 147.94 148.35 4,364,849 +0.12(+0.08%)
Nov 14, 2014 148.24 148.48 148.04 148.23 4,189,067 -0.08(-0.05%)
Nov 13, 2014 148.15 148.76 147.76 148.31 7,742,636 +0.34(+0.23%)
Nov 12, 2014 147.31 148.10 147.31 147.97 3,373,756 +0.02(+0.01%)
Nov 11, 2014 147.92 148.14 147.68 147.95 3,797,449 +0.06(+0.04%)
Nov 10, 2014 147.62 147.99 147.37 147.90 3,498,770 +0.31(+0.21%)
Nov 07, 2014 147.30 147.60 146.90 147.58 4,780,324 +0.24(+0.17%)
Nov 06, 2014 146.89 147.44 146.41 147.34 8,551,755 +0.62(+0.42%)
Nov 05, 2014 146.75 146.78 146.01 146.72 6,285,639 +0.92(+0.63%)
Nov 04, 2014 145.48 145.96 144.96 145.80 7,690,805 +0.08(+0.06%)
Nov 03, 2014 145.90 146.07 145.46 145.72 6,404,359 -0.08(-0.05%)
Oct 31, 2014 145.70 145.95 145.24 145.79 8,998,566 +1.56(+1.08%)
Oct 30, 2014 142.58 144.52 142.56 144.24 8,852,637 +1.85(+1.30%)
Oct 29, 2014 142.90 142.96 141.72 142.39 9,026,223 -0.22(-0.15%)
Oct 28, 2014 141.62 142.63 141.33 142.61 6,473,524 +1.50(+1.06%)
Oct 27, 2014 140.56 140.99 140.99 141.11 6,023,443 +0.12(+0.08%)
Oct 24, 2014 140.04 141.04 139.68 140.99 6,821,622 +1.08(+0.77%)
Oct 23, 2014 139.57 140.68 139.54 139.91 8,364,065 +1.74(+1.26%)
Oct 22, 2014 139.68 139.73 138.09 138.17 7,172,516 -1.19(-0.86%)
Oct 21, 2014 138.23 139.42 137.95 139.36 10,705,946 +1.81(+1.31%)
Oct 20, 2014 136.46 137.58 136.38 137.56 8,514,334 +0.17(+0.12%)
Oct 17, 2014 136.74 137.81 136.35 137.39 13,955,356 +2.20(+1.62%)
Oct 16, 2014 133.53 136.01 133.30 135.19 22,540,126 -0.25(-0.19%)
Oct 15, 2014 135.37 135.92 132.92 135.44 29,734,974 -1.47(-1.07%)
Oct 14, 2014 137.45 138.07 136.47 136.91 16,228,924 +0.08(+0.06%)
Oct 13, 2014 138.64 139.23 136.75 136.83 16,800,458 -1.91(-1.38%)
Oct 10, 2014 139.74 140.55 138.75 138.75 15,143,654 -0.95(-0.68%)
Oct 09, 2014 142.06 142.33 139.58 139.69 15,942,442 -2.75(-1.93%)
Oct 08, 2014 140.14 142.62 139.70 142.45 10,592,254 +2.32(+1.65%)
Oct 07, 2014 141.70 141.88 140.13 140.13 8,489,135 -2.28(-1.60%)
Oct 06, 2014 143.14 143.35 141.89 142.41 6,329,204 -0.13(-0.09%)
Oct 03, 2014 141.84 142.74 141.40 142.53 6,655,225 +1.74(+1.23%)
Oct 02, 2014 140.57 141.31 139.77 140.79 10,824,839 -0.02(-0.02%)
Oct 01, 2014 142.69 142.75 140.60 140.82 13,123,400 -2.01(-1.41%)
Sep 30, 2014 143.15 143.69 142.60 142.83 6,542,550 -0.22(-0.15%)
Sep 29, 2014 142.08 143.25 141.88 143.04 6,153,571 -0.31(-0.22%)
Sep 26, 2014 142.59 143.72 142.35 143.35 7,220,043 +1.28(+0.90%)
Sep 25, 2014 144.03 144.05 142.00 142.07 10,611,493 -2.20(-1.53%)
Sep 24, 2014 143.07 144.36 142.75 144.27 6,924,659 +1.33(+0.93%)
Sep 23, 2014 143.48 143.93 142.94 142.94 6,575,867 -1.01(-0.70%)
Sep 22, 2014 144.74 144.77 143.79 143.95 5,830,893 -0.87(-0.60%)
Sep 19, 2014 145.29 145.55 144.61 144.82 11,124,569 +0.21(+0.15%)
Sep 18, 2014 144.11 144.77 144.02 144.61 7,709,595 +0.86(+0.60%)
Sep 17, 2014 143.74 144.31 143.21 143.75 10,143,951 +0.17(+0.12%)
Sep 16, 2014 142.39 143.86 142.33 143.58 7,098,224 +0.89(+0.62%)
Sep 15, 2014 142.48 142.90 142.05 142.69 6,124,095 +0.35(+0.25%)
Sep 12, 2014 142.74 142.79 141.92 142.34 5,969,187 -0.51(-0.36%)
Sep 11, 2014 142.33 142.94 142.28 142.85 3,612,101 -0.13(-0.09%)
Sep 10, 2014 142.57 143.11 142.18 142.99 5,485,740 +0.46(+0.32%)
Sep 09, 2014 143.09 143.13 142.33 142.53 5,078,704 -0.79(-0.55%)
Sep 08, 2014 143.30 143.56 143.05 143.31 3,747,787 -0.16(-0.11%)
Sep 05, 2014 142.86 143.51 142.43 143.47 4,062,554 +0.49(+0.35%)
Sep 04, 2014 143.19 143.73 142.61 142.98 4,489,008 -0.05(-0.03%)
Sep 03, 2014 143.58 143.67 142.87 143.03 3,398,627 +0.12(+0.08%)
Sep 02, 2014 143.21 143.28 142.46 142.91 4,128,258 -0.25(-0.18%)
Aug 29, 2014 143.18 143.16 143.16 143.16 3,915,373 +0.09(+0.06%)
Aug 28, 2014 142.76 143.16 142.51 143.07 3,320,480 -0.20(-0.14%)
Aug 27, 2014 143.39 143.44 143.05 143.27 6,161,884 +0.07(+0.05%)
Aug 26, 2014 143.11 143.56 143.08 143.21 4,274,723 +0.26(+0.18%)
Aug 25, 2014 142.90 143.31 142.86 142.94 3,089,673 +0.63(+0.44%)
Aug 22, 2014 142.43 142.82 142.13 142.32 6,149,839 -0.26(-0.18%)
Aug 21, 2014 142.27 142.87 142.20 142.58 3,166,323 +0.49(+0.34%)
Aug 20, 2014 141.35 142.21 141.35 142.09 3,710,737 +0.59(+0.42%)
Aug 19, 2014 141.29 141.60 141.03 141.50 3,649,157 +0.70(+0.49%)
Aug 18, 2014 140.12 140.85 140.10 140.80 3,552,023 +1.43(+1.03%)
Aug 15, 2014 140.26 140.30 138.61 139.37 8,393,995 -0.38(-0.27%)
Aug 14, 2014 139.41 139.75 139.21 139.75 3,288,611 +0.51(+0.37%)
Aug 13, 2014 138.83 139.38 138.63 139.24 3,398,335 +0.84(+0.60%)
Aug 12, 2014 138.23 138.64 137.99 138.40 3,915,117 -0.05(-0.04%)
Aug 11, 2014 138.79 138.95 138.39 138.45 6,891,071 +0.18(+0.13%)
Aug 08, 2014 136.88 138.22 136.69 138.28 6,472,063 +1.50(+1.09%)
Aug 07, 2014 137.87 137.90 136.43 136.78 5,934,088 -0.54(-0.40%)
Aug 06, 2014 136.70 137.78 136.63 137.32 5,717,467 +0.23(+0.17%)
Aug 05, 2014 137.82 138.11 136.60 137.09 10,185,083 -1.18(-0.85%)
Aug 04, 2014 137.82 138.50 137.25 138.27 5,260,383 +0.63(+0.46%)
Aug 01, 2014 137.82 138.42 137.16 137.63 8,891,991 -0.60(-0.44%)
Jul 31, 2014 139.89 140.02 138.24 138.24 10,802,473 -2.67(-1.89%)
Jul 30, 2014 141.56 141.77 140.32 140.90 6,513,006 -0.25(-0.18%)
Jul 29, 2014 142.08 142.33 141.15 141.15 4,406,036 -0.53(-0.37%)
Jul 28, 2014 141.53 141.88 140.81 141.68 4,311,904 +0.21(+0.15%)
Jul 25, 2014 141.98 142.05 141.14 141.47 6,835,015 -1.07(-0.75%)
Jul 24, 2014 142.73 142.88 142.36 142.54 3,857,344 -0.10(-0.07%)
Jul 23, 2014 142.85 142.85 142.34 142.64 3,116,904 -0.15(-0.11%)
Jul 22, 2014 142.64 142.98 142.53 142.79 4,538,567 +0.47(+0.33%)
Jul 21, 2014 142.26 142.49 141.64 142.32 3,449,839 -0.33(-0.23%)
Jul 18, 2014 142.13 142.81 141.96 142.66 8,283,362 +0.96(+0.68%)
Jul 17, 2014 142.70 143.12 141.57 141.69 7,334,586 -1.22(-0.85%)
Jul 16, 2014 142.82 142.99 142.57 142.91 3,820,699 +0.58(+0.41%)
Jul 15, 2014 142.45 142.71 141.84 142.34 6,184,343 +0.07(+0.05%)
Jul 14, 2014 142.15 142.53 142.05 142.26 3,388,600 +0.91(+0.64%)
Jul 11, 2014 140.99 141.37 140.62 141.35 3,388,428 +0.20(+0.14%)
Jul 10, 2014 140.26 141.47 140.10 141.15 5,903,665 -0.52(-0.37%)
Jul 09, 2014 141.34 141.79 141.07 141.67 4,241,928 +0.61(+0.44%)
Jul 08, 2014 141.67 141.69 140.72 141.06 6,510,122 -0.85(-0.60%)
Jul 07, 2014 141.92 142.03 141.65 141.90 3,515,590 -0.51(-0.36%)
Jul 03, 2014 141.90 142.41 142.41 142.41 2,483,550 +0.89(+0.63%)
Jul 02, 2014 141.44 141.61 141.34 141.52 2,309,865 +0.17(+0.12%)
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.