Skip to main content

Dow Industrials SPDR (NY: DIA )

397.53 -0.03 (-0.01%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 314.70 318.32 314.12 317.73 3,336,562 +3.32(+1.05%)
Jul 28, 2022 311.73 315.28 309.18 314.42 2,778,438 +3.11(+1.00%)
Jul 27, 2022 308.28 312.69 307.47 311.30 3,448,092 +4.32(+1.41%)
Jul 26, 2022 308.29 308.86 306.56 306.98 2,172,895 -2.34(-0.76%)
Jul 25, 2022 309.43 309.74 307.67 309.32 4,135,216 +0.87(+0.28%)
Jul 22, 2022 311.06 311.49 306.79 308.45 3,376,346 -1.31(-0.42%)
Jul 21, 2022 307.07 309.79 304.89 309.76 2,232,629 +1.62(+0.52%)
Jul 20, 2022 307.66 308.81 305.93 308.14 3,351,923 +0.61(+0.20%)
Jul 19, 2022 302.66 307.81 302.26 307.53 3,101,867 +7.21(+2.40%)
Jul 18, 2022 305.26 305.83 299.43 300.32 2,424,149 -1.94(-0.64%)
Jul 15, 2022 300.48 302.38 298.87 302.26 3,131,657 +6.18(+2.09%)
Jul 14, 2022 292.48 296.53 291.32 296.09 2,992,737 -1.31(-0.44%)
Jul 13, 2022 295.89 299.51 294.84 297.39 3,600,510 -2.14(-0.72%)
Jul 12, 2022 300.11 303.00 298.23 299.54 2,902,742 -1.67(-0.56%)
Jul 11, 2022 301.17 303.18 300.70 301.21 2,722,570 -1.70(-0.56%)
Jul 08, 2022 302.95 304.54 301.67 302.91 2,167,200 -0.47(-0.16%)
Jul 07, 2022 302.02 303.69 301.12 303.38 2,345,225 +3.42(+1.14%)
Jul 06, 2022 299.57 301.78 297.58 299.96 2,578,841 +0.68(+0.23%)
Jul 05, 2022 296.28 299.34 293.36 299.29 3,889,615 -1.10(-0.37%)
Jul 01, 2022 297.06 300.83 294.51 300.39 3,430,454 +2.93(+0.98%)
Jun 30, 2022 296.43 299.39 294.01 297.46 4,254,994 -2.15(-0.72%)
Jun 29, 2022 299.95 301.00 298.44 299.62 2,541,403 +0.69(+0.23%)
Jun 28, 2022 305.37 308.02 298.82 298.93 3,133,582 -4.85(-1.60%)
Jun 27, 2022 304.79 305.26 302.83 303.78 1,961,904 -0.64(-0.21%)
Jun 24, 2022 298.80 304.52 298.72 304.42 3,430,240 +8.00(+2.70%)
Jun 23, 2022 295.38 296.73 292.59 296.42 3,705,989 +2.06(+0.70%)
Jun 22, 2022 291.38 297.33 291.19 294.36 6,575,312 -0.66(-0.22%)
Jun 21, 2022 292.88 296.16 292.44 295.02 3,357,715 +6.35(+2.20%)
Jun 17, 2022 288.23 291.43 286.42 288.67 4,902,961 -0.47(-0.16%)
Jun 16, 2022 290.56 290.84 287.33 289.14 5,120,946 -7.07(-2.39%)
Jun 15, 2022 295.41 299.53 291.41 296.21 7,321,976 +2.83(+0.96%)
Jun 14, 2022 295.61 296.39 291.10 293.38 3,858,443 -1.23(-0.42%)
Jun 13, 2022 296.47 298.51 293.25 294.62 6,546,729 -8.47(-2.80%)
Jun 10, 2022 306.89 307.33 303.04 303.09 4,733,918 -8.32(-2.67%)
Jun 09, 2022 316.38 318.15 311.45 311.41 2,682,061 -6.15(-1.94%)
Jun 08, 2022 318.70 320.01 316.77 317.56 2,107,889 -2.69(-0.84%)
Jun 07, 2022 315.09 320.54 315.09 320.25 2,512,184 +2.62(+0.83%)
Jun 06, 2022 319.69 320.80 316.74 317.63 2,029,751 +0.10(+0.03%)
Jun 03, 2022 318.03 319.83 316.94 317.53 4,305,334 -3.30(-1.03%)
Jun 02, 2022 316.76 320.84 313.69 320.83 3,856,351 +4.25(+1.34%)
Jun 01, 2022 320.48 321.00 314.40 316.58 3,858,352 -1.77(-0.56%)
May 31, 2022 318.32 320.61 315.90 318.35 4,513,656 -1.80(-0.56%)
May 27, 2022 315.31 320.21 315.09 320.15 2,876,321 +5.42(+1.72%)
May 26, 2022 311.36 316.01 311.31 314.74 3,390,139 +4.98(+1.61%)
May 25, 2022 306.57 310.97 306.06 309.75 4,783,123 +1.82(+0.59%)
May 24, 2022 305.21 308.66 302.37 307.93 5,453,510 +0.53(+0.17%)
May 23, 2022 304.01 308.18 303.49 307.40 4,648,304 +6.19(+2.06%)
May 20, 2022 303.50 303.76 295.29 301.21 4,806,505 -0.01(-0.00%)
May 19, 2022 300.20 304.27 298.96 301.22 3,985,154 -2.28(-0.75%)
May 18, 2022 311.83 312.01 302.43 303.50 3,799,134 -11.11(-3.53%)
May 17, 2022 314.35 314.87 311.11 314.61 3,446,917 +4.15(+1.34%)
May 16, 2022 309.43 313.14 307.49 310.46 3,836,812 +0.53(+0.17%)
May 13, 2022 308.10 310.70 306.68 309.93 4,404,989 +4.41(+1.45%)
May 12, 2022 304.51 307.24 300.60 305.51 7,056,860 -0.79(-0.26%)
May 11, 2022 309.46 313.62 306.01 306.30 9,742,476 -3.24(-1.05%)
May 10, 2022 314.04 315.10 306.88 309.54 8,018,771 -0.74(-0.24%)
May 09, 2022 312.57 313.91 309.10 310.29 8,126,579 -6.22(-1.97%)
May 06, 2022 315.23 318.03 312.35 316.51 11,066,683 -1.12(-0.35%)
May 05, 2022 324.93 325.33 314.44 317.63 9,428,755 -9.96(-3.04%)
May 04, 2022 319.13 328.15 317.60 327.59 10,988,060 +8.98(+2.82%)
May 03, 2022 318.54 320.69 316.55 318.60 6,290,798 +0.49(+0.15%)
May 02, 2022 317.74 319.65 312.07 318.11 9,582,943 +1.01(+0.32%)
Apr 29, 2022 324.73 326.27 316.54 317.10 6,753,489 -9.23(-2.83%)
Apr 28, 2022 322.44 327.54 319.80 326.34 6,213,614 +6.02(+1.88%)
Apr 27, 2022 321.13 324.13 318.44 320.32 7,166,420 +0.56(+0.17%)
Apr 26, 2022 325.13 326.11 319.59 319.76 7,912,021 -7.80(-2.38%)
Apr 25, 2022 323.61 328.06 320.48 327.56 7,075,597 +2.20(+0.68%)
Apr 22, 2022 333.12 333.19 324.85 325.36 7,131,306 -9.08(-2.71%)
Apr 21, 2022 340.45 341.33 333.93 334.44 5,581,759 -3.67(-1.09%)
Apr 20, 2022 337.66 339.59 336.91 338.11 5,899,508 +2.32(+0.69%)
Apr 19, 2022 331.15 336.39 331.11 335.79 4,425,616 +4.83(+1.46%)
Apr 18, 2022 330.74 332.86 329.55 330.96 4,088,679 -0.18(-0.06%)
Apr 14, 2022 333.47 335.42 331.10 331.15 4,345,499 -1.29(-0.39%)
Apr 13, 2022 328.53 332.72 328.38 332.44 3,748,535 +3.40(+1.03%)
Apr 12, 2022 331.14 333.39 327.86 329.04 4,680,730 -0.94(-0.29%)
Apr 11, 2022 332.06 333.71 329.54 329.98 5,524,435 -4.01(-1.20%)
Apr 08, 2022 332.39 335.67 331.37 333.99 4,717,643 +1.35(+0.40%)
Apr 07, 2022 330.53 333.73 328.72 332.64 4,783,619 +1.17(+0.35%)
Apr 06, 2022 330.35 332.73 329.50 331.47 5,642,969 -1.53(-0.46%)
Apr 05, 2022 334.42 337.53 332.19 333.00 4,504,689 -2.79(-0.83%)
Apr 04, 2022 334.25 335.82 332.70 335.79 3,979,833 +1.18(+0.35%)
Apr 01, 2022 334.74 334.93 331.94 334.60 3,702,872 +1.13(+0.34%)
Mar 31, 2022 337.55 338.02 333.40 333.47 4,136,182 -5.09(-1.50%)
Mar 30, 2022 338.58 339.85 336.94 338.55 4,063,559 -0.82(-0.24%)
Mar 29, 2022 339.07 340.08 336.64 339.37 4,956,917 +3.35(+1.00%)
Mar 28, 2022 334.35 336.03 332.07 336.03 3,079,600 +0.91(+0.27%)
Mar 25, 2022 334.40 335.86 332.85 335.11 3,336,055 +1.42(+0.43%)
Mar 24, 2022 331.22 333.69 330.20 333.69 3,699,892 +3.51(+1.06%)
Mar 23, 2022 332.43 333.09 330.13 330.18 4,261,167 -4.55(-1.36%)
Mar 22, 2022 333.75 335.29 333.50 334.73 4,606,719 +2.60(+0.78%)
Mar 21, 2022 333.26 334.53 330.07 332.13 4,502,605 -1.68(-0.50%)
Mar 18, 2022 330.38 334.06 329.45 333.81 6,140,476 +2.42(+0.73%)
Mar 17, 2022 326.11 331.53 325.80 331.40 6,286,362 +3.92(+1.20%)
Mar 16, 2022 325.39 327.53 320.93 327.48 9,978,099 +4.96(+1.54%)
Mar 15, 2022 318.50 323.15 317.64 322.52 6,926,390 +5.87(+1.85%)
Mar 14, 2022 318.26 320.99 315.42 316.64 5,875,832 +0.05(+0.02%)
Mar 11, 2022 320.51 322.07 316.28 316.60 7,217,020 -2.00(-0.63%)
Mar 10, 2022 315.93 319.31 315.31 318.60 3,450,315 -1.24(-0.39%)
Mar 09, 2022 319.57 321.41 318.08 319.84 4,857,388 +6.59(+2.10%)
Mar 08, 2022 315.13 320.80 312.80 313.25 8,535,721 -1.86(-0.59%)
Mar 07, 2022 321.57 321.66 314.99 315.11 6,854,435 -7.68(-2.38%)
Mar 04, 2022 321.00 323.16 319.26 322.79 6,289,872 -1.59(-0.49%)
Mar 03, 2022 326.85 328.18 322.99 324.38 8,047,478 -0.83(-0.26%)
Mar 02, 2022 321.63 326.60 321.08 325.21 7,183,521 +5.60(+1.75%)
Mar 01, 2022 323.55 325.23 317.85 319.61 8,880,010 -5.93(-1.82%)
Feb 28, 2022 322.29 326.00 321.17 325.54 8,560,433 -1.15(-0.35%)
Feb 25, 2022 320.11 327.15 321.44 326.69 9,898,942 +7.87(+2.47%)
Feb 24, 2022 309.69 319.21 309.56 318.82 14,739,006 +0.79(+0.25%)
Feb 23, 2022 324.41 324.50 317.36 318.04 5,957,613 -4.31(-1.34%)
Feb 22, 2022 325.01 326.42 320.01 322.34 8,269,665 -4.77(-1.46%)
Feb 18, 2022 327.11 0 -2.09(-0.64%)
Feb 17, 2022 332.80 333.06 328.42 329.20 4,623,484 -4.91(-1.47%)
Feb 16, 2022 334.07 335.95 332.11 334.12 4,683,003 -1.35(-0.40%)
Feb 15, 2022 334.23 335.98 333.68 335.47 5,149,105 +4.15(+1.25%)
Feb 14, 2022 332.12 332.91 328.74 331.32 7,626,965 -1.34(-0.40%)
Feb 11, 2022 337.61 339.49 331.65 332.66 8,572,620 -5.04(-1.49%)
Feb 10, 2022 339.84 342.98 336.24 337.70 10,740,510 -4.90(-1.43%)
Feb 09, 2022 342.30 343.02 341.64 342.60 4,985,464 +3.00(+0.88%)
Feb 08, 2022 336.79 340.38 336.01 339.61 4,759,663 +3.49(+1.04%)
Feb 07, 2022 336.46 338.28 335.10 336.12 4,950,990 +0.03(+0.01%)
Feb 04, 2022 335.64 338.37 333.17 336.09 8,907,543 -0.11(-0.03%)
Feb 03, 2022 339.87 335.81 336.20 9,746,296 -4.84(-1.42%)
Feb 02, 2022 338.70 341.64 337.90 341.03 9,192,281 +2.00(+0.59%)
Feb 01, 2022 336.85 339.35 334.95 339.03 7,964,928 +2.74(+0.81%)
Jan 31, 2022 331.21 336.56 336.29 8,744,269 +3.80(+1.14%)
Jan 28, 2022 327.46 332.48 323.67 332.49 12,537,000 +5.33(+1.63%)
Jan 27, 2022 329.89 332.99 325.57 327.16 13,387,526 +0.09(+0.03%)
Jan 26, 2022 331.46 333.34 325.02 327.08 19,848,574 -1.44(-0.44%)
Jan 25, 2022 325.93 330.69 321.21 328.51 19,444,652 -0.81(-0.25%)
Jan 24, 2022 324.17 329.62 317.39 329.33 31,014,346 +1.40(+0.43%)
Jan 21, 2022 332.47 334.15 327.73 327.93 17,279,778 -4.52(-1.36%)
Jan 20, 2022 336.43 339.84 331.95 332.45 9,347,852 -2.89(-0.86%)
Jan 19, 2022 339.71 340.32 335.21 335.34 7,697,782 -3.35(-0.99%)
Jan 18, 2022 340.11 340.14 337.52 338.69 8,531,561 -5.06(-1.47%)
Jan 14, 2022 343.76 0 -1.97(-0.57%)
Jan 13, 2022 348.61 349.49 345.01 345.73 6,703,764 -1.68(-0.48%)
Jan 12, 2022 348.15 348.94 346.18 347.40 4,692,925 +0.39(+0.11%)
Jan 11, 2022 345.24 347.21 342.38 347.01 7,642,319 +1.68(+0.49%)
Jan 10, 2022 345.60 345.75 341.17 345.34 8,446,940 -1.45(-0.42%)
Jan 07, 2022 346.39 348.28 345.67 346.79 6,066,140 -0.08(-0.02%)
Jan 06, 2022 348.51 349.03 346.46 346.87 7,319,394 -1.63(-0.47%)
Jan 05, 2022 351.96 353.67 348.39 348.50 7,964,559 -3.62(-1.03%)
Jan 04, 2022 351.61 353.39 351.48 352.11 5,702,680 +2.10(+0.60%)
Jan 03, 2022 348.73 350.18 346.78 350.02 5,868,912 +2.26(+0.65%)
Dec 31, 2021 347.94 349.12 347.37 347.76 3,274,021 -0.72(-0.21%)
Dec 30, 2021 350.03 351.01 348.03 348.48 2,981,850 -0.74(-0.21%)
Dec 29, 2021 348.31 349.97 348.21 349.21 3,138,944 +0.81(+0.23%)
Dec 28, 2021 347.56 349.48 347.35 348.40 3,184,924 +1.02(+0.29%)
Dec 27, 2021 344.64 347.41 344.29 347.38 2,710,377 +3.41(+0.99%)
Dec 23, 2021 343.04 345.06 342.82 343.97 2,773,852 +1.88(+0.55%)
Dec 22, 2021 339.75 342.24 339.00 342.08 3,128,094 +2.37(+0.70%)
Dec 21, 2021 337.08 339.77 336.45 339.71 4,900,660 +5.40(+1.61%)
Dec 20, 2021 334.42 334.66 331.70 334.31 7,612,680 -4.17(-1.23%)
Dec 17, 2021 341.04 341.64 337.60 338.48 11,122,084 -4.93(-1.43%)
Dec 16, 2021 345.16 346.34 342.33 343.41 9,911,219 -0.35(-0.10%)
Dec 15, 2021 339.96 343.92 338.63 343.76 9,704,636 +3.48(+1.02%)
Dec 14, 2021 339.85 342.43 339.14 340.29 4,262,206 -0.83(-0.24%)
Dec 13, 2021 343.40 343.94 340.71 341.12 4,770,886 -3.05(-0.89%)
Dec 10, 2021 343.55 344.26 341.66 344.17 4,035,191 +2.03(+0.59%)
Dec 09, 2021 340.84 343.16 340.46 342.14 3,947,978 +0.11(+0.03%)
Dec 08, 2021 342.20 342.87 340.52 342.02 3,508,208 +0.24(+0.07%)
Dec 07, 2021 340.06 342.62 339.92 341.79 5,509,018 +4.70(+1.39%)
Dec 06, 2021 333.68 338.23 333.27 337.08 7,344,964 +6.29(+1.90%)
Dec 03, 2021 332.35 332.96 327.78 330.80 11,895,867 -0.35(-0.11%)
Dec 02, 2021 326.57 332.43 325.95 331.15 8,698,014 +5.88(+1.81%)
Dec 01, 2021 332.52 334.75 325.14 325.28 8,809,004 -4.24(-1.29%)
Nov 30, 2021 333.15 334.32 329.00 329.52 9,963,395 -6.01(-1.79%)
Nov 29, 2021 336.87 337.04 333.36 335.53 5,476,352 +2.07(+0.62%)
Nov 26, 2021 334.71 335.79 331.87 333.45 9,498,563 -8.61(-2.52%)
Nov 24, 2021 340.18 342.23 339.93 342.06 4,444,956 +0.01(+0.00%)
Nov 23, 2021 340.39 342.39 339.49 342.05 6,059,938 +1.74(+0.51%)
Nov 22, 2021 341.54 343.22 340.21 340.31 5,159,334 +0.28(+0.08%)
Nov 19, 2021 341.93 341.93 339.53 340.04 3,709,485 -2.62(-0.76%)
Nov 18, 2021 343.30 342.89 342.44 342.65 3,605,667 -0.48(-0.14%)
Nov 17, 2021 344.65 344.78 342.83 343.13 3,115,638 -1.98(-0.57%)
Nov 16, 2021 345.01 346.65 344.89 345.11 2,859,993 +0.66(+0.19%)
Nov 15, 2021 345.75 345.88 343.95 344.46 2,677,262 -0.04(-0.01%)
Nov 12, 2021 343.93 344.93 342.87 344.50 3,250,826 +1.74(+0.51%)
Nov 11, 2021 344.41 344.48 342.68 342.76 2,574,603 -1.53(-0.45%)
Nov 10, 2021 345.68 344.29 3,679,614 -2.11(-0.61%)
Nov 09, 2021 347.27 347.35 345.01 346.40 3,857,819 -0.99(-0.29%)
Nov 08, 2021 348.10 348.65 346.45 347.39 3,203,334 +0.97(+0.28%)
Nov 05, 2021 346.10 347.98 345.08 346.42 4,707,737 +1.86(+0.54%)
Nov 04, 2021 344.55 344.85 343.15 344.56 4,058,189 -0.20(-0.06%)
Nov 03, 2021 343.19 345.03 342.23 344.76 3,727,294 +0.94(+0.27%)
Nov 02, 2021 342.71 344.11 342.12 343.82 2,755,239 +1.37(+0.40%)
Nov 01, 2021 342.75 342.76 341.35 342.44 2,672,484 +0.86(+0.25%)
Oct 29, 2021 340.08 341.86 339.83 341.59 3,124,812 +0.89(+0.26%)
Oct 28, 2021 339.22 340.78 339.22 340.70 2,609,905 +2.21(+0.65%)
Oct 27, 2021 341.45 341.65 338.47 338.49 3,712,870 -2.40(-0.70%)
Oct 26, 2021 341.90 340.89 3,335,364 -0.05(-0.01%)
Oct 25, 2021 340.76 341.26 339.74 340.94 2,638,180 +0.77(+0.23%)
Oct 22, 2021 339.43 341.00 338.81 340.17 4,060,962 +0.74(+0.22%)
Oct 21, 2021 338.88 339.55 337.84 339.42 2,351,952 -0.07(-0.02%)
Oct 20, 2021 338.04 340.01 337.91 339.49 3,010,732 +1.50(+0.44%)
Oct 19, 2021 337.24 338.04 336.41 337.99 2,494,248 +1.87(+0.56%)
Oct 18, 2021 335.02 336.72 333.97 336.12 3,466,987 -0.33(-0.10%)
Oct 15, 2021 335.31 336.68 334.62 336.46 4,411,816 +3.66(+1.10%)
Oct 14, 2021 330.97 332.88 330.39 332.80 4,739,122 +5.00(+1.52%)
Oct 13, 2021 327.86 328.43 325.16 327.80 4,396,065 +0.11(+0.03%)
Oct 12, 2021 329.33 329.91 327.14 327.70 5,348,010 -1.14(-0.35%)
Oct 11, 2021 331.40 333.21 328.73 328.84 4,295,697 -2.43(-0.73%)
Oct 08, 2021 331.64 332.16 330.37 331.27 3,837,829 -0.09(-0.03%)
Oct 07, 2021 330.64 333.41 330.61 331.37 5,564,017 +3.35(+1.02%)
Oct 06, 2021 324.55 328.19 322.64 328.02 6,579,369 +0.94(+0.29%)
Oct 05, 2021 325.17 328.73 324.54 327.08 4,010,268 +2.97(+0.92%)
Oct 04, 2021 326.58 327.94 322.25 324.10 7,380,713 -3.02(-0.92%)
Oct 01, 2021 324.12 328.65 321.88 327.13 6,525,049 +4.66(+1.45%)
Sep 30, 2021 328.94 329.28 322.44 322.46 8,312,524 -5.22(-1.59%)
Sep 29, 2021 327.78 329.50 326.86 327.69 4,317,207 +0.81(+0.25%)
Sep 28, 2021 331.06 331.55 326.39 326.88 7,856,205 -5.42(-1.63%)
Sep 27, 2021 332.00 334.10 331.88 332.30 3,592,078 +0.71(+0.21%)
Sep 24, 2021 330.29 332.13 330.11 331.60 3,274,776 +0.30(+0.09%)
Sep 23, 2021 328.68 332.36 328.41 331.30 5,889,584 +4.82(+1.48%)
Sep 22, 2021 325.20 328.22 324.51 326.48 7,198,107 +3.23(+1.00%)
Sep 21, 2021 325.44 327.02 323.15 323.25 6,367,007 -0.28(-0.09%)
Sep 20, 2021 324.31 326.15 320.27 323.52 10,489,146 -5.95(-1.81%)
Sep 17, 2021 330.62 331.44 328.92 329.47 5,645,024 -1.72(-0.52%)
Sep 16, 2021 331.88 333.00 329.12 331.19 3,829,598 -0.61(-0.18%)
Sep 15, 2021 329.51 332.41 328.91 331.80 3,432,106 +2.24(+0.68%)
Sep 14, 2021 333.30 333.46 328.84 329.56 4,101,224 -2.69(-0.81%)
Sep 13, 2021 331.88 332.87 330.52 332.26 5,716,493 +2.47(+0.75%)
Sep 10, 2021 334.11 334.50 329.66 329.78 4,771,914 -2.48(-0.75%)
Sep 09, 2021 333.45 335.31 331.90 332.27 3,660,477 -1.35(-0.40%)
Sep 08, 2021 333.70 334.99 332.58 333.62 3,229,451 -0.68(-0.20%)
Sep 07, 2021 336.38 336.43 333.86 334.29 3,321,405 -2.57(-0.76%)
Sep 03, 2021 336.42 337.35 335.86 336.86 2,595,773 -0.69(-0.21%)
Sep 02, 2021 337.47 337.85 336.65 337.55 2,514,412 +1.25(+0.37%)
Sep 01, 2021 337.00 337.01 336.05 336.30 2,875,987 -0.35(-0.10%)
Aug 31, 2021 336.54 337.49 335.95 336.65 3,062,379 -0.15(-0.05%)
Aug 30, 2021 337.64 337.89 336.61 336.80 2,600,545 -0.47(-0.14%)
Aug 27, 2021 335.44 337.54 335.44 337.27 3,326,011 +2.29(+0.68%)
Aug 26, 2021 337.17 337.68 334.89 334.98 3,161,509 -1.92(-0.57%)
Aug 25, 2021 336.52 337.72 335.70 336.90 2,558,827 +0.42(+0.12%)
Aug 24, 2021 336.80 337.19 336.37 336.48 2,081,893 +0.28(+0.08%)
Aug 23, 2021 335.74 337.02 335.70 336.20 3,752,133 +2.18(+0.65%)
Aug 20, 2021 331.95 334.59 331.52 334.02 3,568,903 +2.18(+0.66%)
Aug 19, 2021 329.81 332.80 329.79 331.85 5,729,478 -0.61(-0.18%)
Aug 18, 2021 334.83 336.18 332.24 332.45 4,250,265 -3.52(-1.05%)
Aug 17, 2021 336.05 336.77 333.77 335.98 5,284,535 -2.60(-0.77%)
Aug 16, 2021 336.53 338.61 334.87 338.58 3,830,301 +1.12(+0.33%)
Aug 13, 2021 337.89 338.39 337.09 337.46 2,543,270 +0.15(+0.05%)
Aug 12, 2021 337.27 337.32 335.89 337.31 3,290,332 +0.27(+0.08%)
Aug 11, 2021 336.08 337.20 335.88 337.03 3,602,428 +2.10(+0.63%)
Aug 10, 2021 333.68 335.13 333.30 334.93 2,990,036 +1.50(+0.45%)
Aug 09, 2021 333.86 334.30 332.86 333.43 2,438,854 -0.89(-0.27%)
Aug 06, 2021 333.88 334.70 333.73 334.32 2,236,588 +1.41(+0.42%)
Aug 05, 2021 331.25 332.96 331.08 332.92 2,364,772 +2.49(+0.75%)
Aug 04, 2021 331.95 332.42 330.33 330.43 3,282,446 -2.94(-0.88%)
Aug 03, 2021 331.48 333.47 329.60 333.38 4,021,767 +2.60(+0.79%)
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.