Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

379.80 +2.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 147.76 147.81 146.78 146.94 5,391,443 -0.45(-0.30%)
Jul 30, 2015 147.24 147.53 146.48 147.38 4,397,976 -0.03(-0.02%)
Jul 29, 2015 146.64 147.67 146.51 147.42 5,020,239 +0.96(+0.65%)
Jul 28, 2015 145.42 146.60 144.96 146.46 6,764,702 +1.56(+1.08%)
Jul 27, 2015 145.10 145.35 144.52 144.90 6,457,288 -1.07(-0.74%)
Jul 24, 2015 147.39 147.41 145.80 145.97 5,520,755 -1.36(-0.93%)
Jul 23, 2015 148.31 148.31 147.06 147.34 5,972,217 -0.95(-0.64%)
Jul 22, 2015 148.39 148.80 147.90 148.28 4,582,999 -0.56(-0.37%)
Jul 21, 2015 149.44 149.46 148.39 148.84 6,044,243 -1.43(-0.95%)
Jul 20, 2015 150.49 150.61 150.00 150.27 3,561,003 +0.12(+0.08%)
Jul 17, 2015 150.10 150.20 149.71 150.15 3,321,526 -0.30(-0.20%)
Jul 16, 2015 150.55 150.59 149.97 150.44 3,002,797 +0.61(+0.40%)
Jul 15, 2015 149.82 150.15 149.47 149.84 4,101,666 +0.01(+0.01%)
Jul 14, 2015 149.10 150.00 148.98 149.83 3,317,370 +0.61(+0.41%)
Jul 13, 2015 148.58 149.31 148.56 149.22 4,662,459 +1.82(+1.23%)
Jul 10, 2015 147.25 147.73 146.75 147.40 5,421,346 +1.79(+1.23%)
Jul 09, 2015 147.19 147.45 145.57 145.62 5,507,738 +0.22(+0.15%)
Jul 08, 2015 146.32 146.60 145.22 145.40 8,242,234 -2.19(-1.48%)
Jul 07, 2015 146.96 147.67 144.94 147.59 9,368,274 +0.79(+0.54%)
Jul 06, 2015 145.89 147.18 145.68 146.80 4,511,341 -0.31(-0.21%)
Jul 02, 2015 147.72 147.10 147.10 147.10 4,824,654 -0.29(-0.20%)
Jul 01, 2015 147.53 147.74 146.71 147.39 4,976,249 +1.31(+0.90%)
Jun 30, 2015 147.06 147.07 145.77 146.08 11,012,358 +0.15(+0.10%)
Jun 29, 2015 147.56 148.07 145.89 145.93 10,696,894 -2.90(-1.95%)
Jun 26, 2015 148.90 149.41 148.46 148.83 5,844,020 +0.40(+0.27%)
Jun 25, 2015 149.60 149.65 148.38 148.43 4,336,121 -0.63(-0.42%)
Jun 24, 2015 150.02 150.36 149.05 149.06 5,204,762 -1.42(-0.94%)
Jun 23, 2015 150.49 150.86 150.18 150.49 3,751,248 +0.17(+0.11%)
Jun 22, 2015 150.41 150.80 150.11 150.32 4,872,442 +0.96(+0.65%)
Jun 19, 2015 150.09 150.17 149.33 149.35 4,771,030 -0.91(-0.60%)
Jun 18, 2015 149.33 150.77 149.27 150.26 7,895,625 +1.53(+1.03%)
Jun 17, 2015 148.88 149.27 147.91 148.73 4,405,633 +0.22(+0.15%)
Jun 16, 2015 147.56 148.63 147.40 148.50 3,954,133 +0.92(+0.62%)
Jun 15, 2015 147.41 147.81 146.76 147.58 6,639,958 -0.85(-0.57%)
Jun 12, 2015 149.04 149.21 148.10 148.44 5,511,024 -1.25(-0.84%)
Jun 11, 2015 149.73 150.20 149.48 149.69 4,482,869 +0.48(+0.32%)
Jun 10, 2015 147.82 149.61 147.82 149.21 6,614,038 +1.95(+1.32%)
Jun 09, 2015 147.35 147.71 146.85 147.26 5,698,866 -0.08(-0.06%)
Jun 08, 2015 147.92 148.00 147.24 147.34 5,283,838 -0.57(-0.39%)
Jun 05, 2015 148.40 148.71 147.71 147.91 6,309,888 -0.59(-0.40%)
Jun 04, 2015 149.31 149.92 148.15 148.50 8,824,406 -1.38(-0.92%)
Jun 03, 2015 149.86 150.60 149.26 149.89 6,615,454 +0.61(+0.41%)
Jun 02, 2015 149.22 149.95 148.55 149.28 6,162,002 -0.21(-0.14%)
Jun 01, 2015 149.99 150.11 149.00 149.49 5,248,268 +0.24(+0.16%)
May 29, 2015 150.13 150.14 148.88 149.25 5,941,720 -0.98(-0.65%)
May 28, 2015 150.08 150.26 149.70 150.23 4,417,802 -0.19(-0.13%)
May 27, 2015 149.80 150.64 149.53 150.42 4,329,709 +0.95(+0.64%)
May 26, 2015 150.76 150.76 148.98 149.47 6,673,077 -1.57(-1.04%)
May 22, 2015 151.24 151.03 151.03 151.03 2,844,360 -0.44(-0.29%)
May 21, 2015 151.33 151.68 151.11 151.47 3,287,460 +0.07(+0.04%)
May 20, 2015 151.84 151.93 151.28 151.40 6,131,220 -0.18(-0.12%)
May 19, 2015 151.58 151.88 151.12 151.59 3,338,638 +0.21(+0.14%)
May 18, 2015 151.17 151.65 150.97 151.38 3,487,893 +0.17(+0.11%)
May 15, 2015 151.01 151.24 150.72 151.21 5,457,203 +0.28(+0.19%)
May 14, 2015 150.33 151.01 150.26 150.93 5,952,172 +1.48(+0.99%)
May 13, 2015 149.53 150.02 149.23 149.45 4,657,944 +0.02(+0.02%)
May 12, 2015 148.91 149.85 148.23 149.43 5,735,787 -0.30(-0.20%)
May 11, 2015 150.29 150.48 149.56 149.72 4,539,100 -0.64(-0.42%)
May 08, 2015 149.77 150.50 149.72 150.36 6,687,700 +2.12(+1.43%)
May 07, 2015 147.28 148.58 147.09 148.23 5,010,129 +0.74(+0.50%)
May 06, 2015 148.72 149.04 146.56 147.50 9,112,034 -0.51(-0.35%)
May 05, 2015 149.02 149.32 147.82 148.01 6,429,658 -1.18(-0.79%)
May 04, 2015 149.11 149.70 149.06 149.19 3,938,882 +0.45(+0.30%)
May 01, 2015 148.18 148.84 147.99 148.75 4,711,655 +1.42(+0.97%)
Apr 30, 2015 148.58 148.84 146.72 147.32 10,358,238 -1.56(-1.05%)
Apr 29, 2015 148.66 149.42 148.20 148.89 7,933,186 -0.64(-0.43%)
Apr 28, 2015 149.13 149.61 147.92 149.52 5,483,705 +0.55(+0.37%)
Apr 27, 2015 150.04 150.10 148.80 148.97 6,009,167 -0.31(-0.20%)
Apr 24, 2015 149.24 149.51 148.66 149.28 4,849,803 +0.14(+0.09%)
Apr 23, 2015 148.37 149.71 148.17 149.13 5,917,218 +0.26(+0.17%)
Apr 22, 2015 148.54 149.04 147.63 148.88 6,742,120 +0.66(+0.45%)
Apr 21, 2015 148.85 149.56 147.98 148.22 4,348,990 -0.64(-0.43%)
Apr 20, 2015 148.26 149.33 148.13 148.85 6,476,354 +1.73(+1.17%)
Apr 17, 2015 148.23 148.34 146.48 147.13 10,502,115 -2.36(-1.58%)
Apr 16, 2015 149.28 149.98 149.09 149.48 4,688,264 +0.03(+0.02%)
Apr 15, 2015 149.42 149.87 149.10 149.46 5,297,969 +0.58(+0.39%)
Apr 14, 2015 148.38 149.18 147.74 148.88 5,822,127 +0.45(+0.30%)
Apr 13, 2015 148.87 149.44 148.31 148.43 4,064,220 -0.60(-0.40%)
Apr 10, 2015 148.46 149.09 148.05 149.04 4,191,727 +0.80(+0.54%)
Apr 09, 2015 147.62 148.40 147.06 148.24 5,426,294 +0.54(+0.36%)
Apr 08, 2015 147.57 148.37 147.05 147.70 5,734,695 +0.27(+0.19%)
Apr 07, 2015 147.72 148.38 147.43 147.43 7,275,024 -0.14(-0.10%)
Apr 06, 2015 145.69 148.05 145.50 147.57 7,602,699 +1.04(+0.71%)
Apr 02, 2015 146.00 146.53 146.53 146.53 3,901,306 +0.49(+0.33%)
Apr 01, 2015 146.70 146.70 145.07 146.04 9,002,565 -0.69(-0.47%)
Mar 31, 2015 147.51 147.97 146.61 146.73 5,607,916 -1.50(-1.01%)
Mar 30, 2015 147.34 148.53 147.31 148.23 6,533,777 +2.13(+1.46%)
Mar 27, 2015 145.70 146.23 145.40 146.10 4,806,828 +0.27(+0.19%)
Mar 26, 2015 145.55 146.50 144.98 145.82 7,992,874 -0.36(-0.25%)
Mar 25, 2015 148.69 148.86 146.15 146.19 10,255,859 -2.40(-1.62%)
Mar 24, 2015 149.27 149.72 148.54 148.59 5,678,503 -0.84(-0.56%)
Mar 23, 2015 149.60 150.18 149.43 149.43 4,346,695 -0.09(-0.06%)
Mar 20, 2015 149.11 150.11 148.87 149.53 7,260,427 +1.33(+0.90%)
Mar 19, 2015 148.62 148.80 147.91 148.19 7,549,584 -0.88(-0.59%)
Mar 18, 2015 146.75 149.31 145.97 149.08 13,683,978 +1.84(+1.25%)
Mar 17, 2015 147.48 147.62 146.71 147.24 6,537,866 -1.06(-0.71%)
Mar 16, 2015 147.03 148.40 147.03 148.29 6,728,412 +1.83(+1.25%)
Mar 13, 2015 147.15 147.24 145.40 146.46 8,284,942 -1.16(-0.79%)
Mar 12, 2015 146.20 147.67 146.16 147.62 4,878,470 +2.16(+1.49%)
Mar 11, 2015 145.98 146.24 145.36 145.46 6,769,154 -0.28(-0.19%)
Mar 10, 2015 147.14 147.25 145.74 145.74 7,358,989 -2.56(-1.73%)
Mar 09, 2015 147.26 148.63 147.26 148.31 4,661,025 +1.16(+0.78%)
Mar 06, 2015 148.57 148.99 146.93 147.15 8,846,928 -2.28(-1.53%)
Mar 05, 2015 149.50 149.67 149.06 149.44 2,921,869 +0.32(+0.22%)
Mar 04, 2015 149.64 150.02 148.69 149.12 4,630,739 -0.90(-0.60%)
Mar 03, 2015 150.31 150.45 149.63 150.02 3,425,625 -0.67(-0.44%)
Mar 02, 2015 149.60 150.69 149.60 150.69 3,892,641 +1.23(+0.82%)
Feb 27, 2015 150.07 150.07 149.42 149.46 3,832,567 -0.68(-0.45%)
Feb 26, 2015 150.06 150.32 149.63 150.13 3,692,104 +0.04(+0.03%)
Feb 25, 2015 149.97 150.26 149.76 150.09 3,421,817 +0.04(+0.03%)
Feb 24, 2015 149.32 150.17 149.21 150.05 5,123,769 +0.82(+0.55%)
Feb 23, 2015 149.06 149.23 148.74 149.23 3,320,049 -0.18(-0.12%)
Feb 20, 2015 147.77 149.46 147.24 149.41 10,807,514 +1.27(+0.86%)
Feb 19, 2015 147.96 148.42 147.60 148.14 3,237,893 -0.31(-0.21%)
Feb 18, 2015 148.22 148.63 148.04 148.46 3,311,820 -0.08(-0.06%)
Feb 17, 2015 148.12 148.65 147.83 148.54 3,465,500 +0.19(+0.13%)
Feb 13, 2015 148.07 148.35 148.35 148.35 4,860,374 +0.41(+0.28%)
Feb 12, 2015 147.47 148.01 147.25 147.94 4,549,694 +0.94(+0.64%)
Feb 11, 2015 146.50 147.32 146.15 147.00 6,286,588 +0.16(+0.11%)
Feb 10, 2015 146.56 147.04 145.72 146.84 4,342,482 +1.17(+0.80%)
Feb 09, 2015 145.75 146.38 145.34 145.68 4,525,941 -0.82(-0.56%)
Feb 06, 2015 147.10 147.54 146.00 146.50 8,767,030 -0.38(-0.26%)
Feb 05, 2015 145.83 146.95 145.68 146.88 7,323,341 +1.66(+1.14%)
Feb 04, 2015 144.62 146.07 144.60 145.22 7,213,100 +0.17(+0.11%)
Feb 03, 2015 143.24 145.11 143.22 145.05 9,167,897 +2.52(+1.77%)
Feb 02, 2015 141.45 142.67 139.93 142.53 11,470,880 +1.50(+1.06%)
Jan 30, 2015 142.48 142.83 140.89 141.04 13,540,362 -2.01(-1.41%)
Jan 29, 2015 141.62 143.19 140.72 143.05 11,687,802 +1.79(+1.27%)
Jan 28, 2015 143.59 143.64 141.15 141.26 11,754,754 -1.54(-1.08%)
Jan 27, 2015 142.72 143.75 142.45 142.80 14,055,672 -2.39(-1.65%)
Jan 26, 2015 144.91 145.36 144.27 145.19 4,534,786 +0.07(+0.05%)
Jan 23, 2015 146.19 146.28 145.10 145.12 5,829,368 -1.24(-0.85%)
Jan 22, 2015 144.71 146.54 143.55 146.36 11,606,314 +2.11(+1.47%)
Jan 21, 2015 143.34 144.57 142.85 144.25 7,608,872 +0.37(+0.26%)
Jan 20, 2015 144.15 144.46 142.43 143.88 8,779,002 +0.19(+0.13%)
Jan 16, 2015 141.96 143.93 141.59 143.69 10,602,707 +1.45(+1.02%)
Jan 15, 2015 143.62 143.90 142.03 142.24 11,305,276 -0.82(-0.57%)
Jan 14, 2015 142.55 143.60 141.71 143.06 13,492,934 -1.58(-1.09%)
Jan 13, 2015 146.07 147.15 143.59 144.64 12,060,743 -0.21(-0.15%)
Jan 12, 2015 145.84 146.00 144.21 144.85 5,235,130 -0.80(-0.55%)
Jan 09, 2015 147.10 147.17 145.17 145.66 8,086,825 -1.27(-0.86%)
Jan 08, 2015 145.69 147.09 145.65 146.92 8,716,066 +2.61(+1.81%)
Jan 07, 2015 143.71 144.48 143.21 144.32 6,747,018 +1.81(+1.27%)
Jan 06, 2015 143.92 144.28 141.63 142.51 12,322,354 -1.19(-0.83%)
Jan 05, 2015 145.53 145.65 143.39 143.70 8,150,041 -2.55(-1.74%)
Jan 02, 2015 146.83 147.31 145.46 146.25 6,080,020 +0.05(+0.03%)
Dec 31, 2014 147.79 146.20 146.20 146.20 5,492,591 -1.30(-0.88%)
Dec 30, 2014 147.64 147.84 147.34 147.50 3,593,161 -0.53(-0.36%)
Dec 29, 2014 147.84 148.26 147.79 148.03 3,079,290 -0.06(-0.04%)
Dec 26, 2014 148.35 148.53 148.10 148.10 2,337,507 +0.13(+0.09%)
Dec 24, 2014 148.10 147.97 147.97 147.97 2,004,606 +0.00(+0.00%)
Dec 23, 2014 147.84 148.27 147.68 147.97 7,572,926 +0.55(+0.37%)
Dec 22, 2014 146.48 147.42 146.46 147.42 9,557,163 +1.41(+0.96%)
Dec 19, 2014 146.13 146.65 145.60 146.01 13,934,116 +0.20(+0.14%)
Dec 18, 2014 144.33 145.84 143.83 145.81 11,883,166 +3.45(+2.42%)
Dec 17, 2014 140.46 142.69 140.31 142.37 15,729,558 +2.25(+1.60%)
Dec 16, 2014 140.46 143.02 140.03 140.12 14,944,940 -0.77(-0.55%)
Dec 15, 2014 142.50 142.81 140.41 140.89 10,816,912 -0.99(-0.70%)
Dec 12, 2014 143.34 144.07 141.83 141.88 14,978,560 -2.48(-1.72%)
Dec 11, 2014 144.25 145.71 144.10 144.37 8,367,144 +0.61(+0.42%)
Dec 10, 2014 145.57 145.57 143.53 143.76 9,280,432 -2.19(-1.50%)
Dec 09, 2014 144.98 146.01 144.52 145.95 9,687,437 -0.48(-0.33%)
Dec 08, 2014 146.77 147.25 145.96 146.43 6,789,007 -0.80(-0.54%)
Dec 05, 2014 147.03 147.30 146.80 147.22 5,205,751 +0.56(+0.38%)
Dec 04, 2014 146.58 147.05 146.01 146.66 5,841,061 -0.11(-0.07%)
Dec 03, 2014 146.47 146.92 146.32 146.77 13,419,099 +0.33(+0.22%)
Dec 02, 2014 145.72 146.62 145.71 146.44 4,778,553 +0.79(+0.54%)
Dec 01, 2014 145.61 146.00 145.19 145.66 8,133,376 -0.41(-0.28%)
Nov 28, 2014 146.08 146.55 145.87 146.07 4,922,924 +0.07(+0.05%)
Nov 26, 2014 145.95 145.99 145.99 145.99 3,664,766 +0.04(+0.03%)
Nov 25, 2014 146.12 146.14 145.62 145.95 6,716,489 +0.13(+0.09%)
Nov 24, 2014 146.09 146.16 145.65 145.82 2,935,355 +0.08(+0.06%)
Nov 21, 2014 146.41 146.48 145.39 145.74 5,830,710 +0.74(+0.51%)
Nov 20, 2014 144.07 145.03 144.00 145.00 3,521,325 +0.26(+0.18%)
Nov 19, 2014 144.67 144.95 144.22 144.74 4,903,612 -0.03(-0.02%)
Nov 18, 2014 144.41 145.11 144.35 144.76 5,766,885 +0.39(+0.27%)
Nov 17, 2014 144.03 144.60 143.98 144.38 4,484,859 +0.11(+0.08%)
Nov 14, 2014 144.27 144.51 144.08 144.26 4,304,245 -0.07(-0.05%)
Nov 13, 2014 144.18 144.78 143.81 144.34 7,955,519 +0.33(+0.23%)
Nov 12, 2014 143.37 144.14 143.37 144.01 3,466,516 +0.02(+0.01%)
Nov 11, 2014 143.96 144.18 143.72 144.00 3,901,859 +0.06(+0.04%)
Nov 10, 2014 143.67 144.03 143.43 143.94 3,594,968 +0.30(+0.21%)
Nov 07, 2014 143.36 143.65 142.97 143.63 4,911,759 +0.24(+0.17%)
Nov 06, 2014 142.96 143.50 142.49 143.40 8,786,884 +0.61(+0.42%)
Nov 05, 2014 142.82 142.85 142.10 142.79 6,458,461 +0.89(+0.63%)
Nov 04, 2014 141.59 142.05 141.08 141.90 7,902,262 +0.08(+0.06%)
Nov 03, 2014 141.99 142.16 141.56 141.82 6,580,445 -0.07(-0.05%)
Oct 31, 2014 141.80 142.04 141.35 141.89 9,245,980 +1.51(+1.08%)
Oct 30, 2014 138.77 140.66 138.74 140.38 9,096,039 +1.80(+1.30%)
Oct 29, 2014 139.08 139.14 137.93 138.58 9,274,397 -0.21(-0.15%)
Oct 28, 2014 137.83 138.82 137.55 138.79 6,651,512 +1.46(+1.06%)
Oct 27, 2014 136.80 137.22 137.22 137.34 6,189,057 +0.12(+0.08%)
Oct 24, 2014 136.29 137.26 135.94 137.22 7,009,182 +1.06(+0.77%)
Oct 23, 2014 135.84 136.91 135.81 136.17 8,594,034 +1.69(+1.26%)
Oct 22, 2014 135.94 135.99 134.39 134.47 7,369,723 -1.16(-0.86%)
Oct 21, 2014 134.53 135.69 134.26 135.63 11,000,304 +1.76(+1.31%)
Oct 20, 2014 132.81 133.90 132.73 133.88 8,748,435 +0.16(+0.12%)
Oct 17, 2014 133.08 134.12 132.70 133.71 14,339,056 +2.14(+1.62%)
Oct 16, 2014 129.96 132.37 129.74 131.57 23,159,856 -0.25(-0.19%)
Oct 15, 2014 131.75 132.29 129.36 131.82 30,552,524 -1.43(-1.07%)
Oct 14, 2014 133.77 134.38 132.82 133.25 16,675,131 +0.08(+0.06%)
Oct 13, 2014 134.93 135.51 133.09 133.17 17,262,380 -1.86(-1.38%)
Oct 10, 2014 136.00 136.79 135.03 135.03 15,560,022 -0.92(-0.68%)
Oct 09, 2014 138.26 138.52 135.84 135.96 16,380,772 -2.68(-1.93%)
Oct 08, 2014 136.39 138.80 135.96 138.64 10,883,484 +2.25(+1.65%)
Oct 07, 2014 137.91 138.08 136.38 136.38 8,722,540 -2.22(-1.60%)
Oct 06, 2014 139.31 139.51 138.10 138.60 6,503,222 -0.12(-0.09%)
Oct 03, 2014 138.04 138.92 137.62 138.72 6,838,207 +1.69(+1.23%)
Oct 02, 2014 136.81 137.53 136.03 137.03 11,122,463 -0.02(-0.02%)
Oct 01, 2014 138.87 138.93 136.84 137.05 13,484,222 -1.95(-1.40%)
Sep 30, 2014 139.31 139.85 138.78 139.00 6,722,435 -0.21(-0.15%)
Sep 29, 2014 138.28 139.42 138.08 139.22 6,322,760 -0.30(-0.22%)
Sep 26, 2014 138.78 139.87 138.54 139.52 7,418,555 +1.25(+0.90%)
Sep 25, 2014 140.17 140.20 138.20 138.27 10,903,251 -2.14(-1.52%)
Sep 24, 2014 139.24 140.50 138.93 140.41 7,115,049 +1.29(+0.93%)
Sep 23, 2014 139.64 140.07 139.12 139.12 6,756,668 -0.98(-0.70%)
Sep 22, 2014 140.87 140.89 139.94 140.10 5,991,211 -0.85(-0.60%)
Sep 19, 2014 141.40 141.66 140.74 140.95 11,430,434 +0.21(+0.15%)
Sep 18, 2014 140.25 140.90 140.16 140.74 7,921,566 +0.84(+0.60%)
Sep 17, 2014 139.90 140.45 139.37 139.90 10,422,853 +0.16(+0.12%)
Sep 16, 2014 138.58 140.01 138.53 139.74 7,293,385 +0.86(+0.62%)
Sep 15, 2014 138.66 139.08 138.25 138.88 6,292,474 +0.34(+0.25%)
Sep 12, 2014 138.93 138.97 138.13 138.53 6,133,306 -0.50(-0.36%)
Sep 11, 2014 138.53 139.12 138.47 139.03 3,711,413 -0.13(-0.09%)
Sep 10, 2014 138.75 139.28 138.38 139.16 5,636,567 +0.45(+0.32%)
Sep 09, 2014 139.26 139.30 138.53 138.71 5,218,340 -0.77(-0.55%)
Sep 08, 2014 139.46 139.72 139.23 139.48 3,850,830 -0.15(-0.11%)
Sep 05, 2014 139.04 139.67 138.62 139.63 4,174,252 +0.48(+0.35%)
Sep 04, 2014 139.36 139.89 138.79 139.15 4,612,431 -0.05(-0.04%)
Sep 03, 2014 139.74 139.82 139.05 139.20 3,492,070 +0.11(+0.08%)
Sep 02, 2014 139.38 139.45 138.65 139.09 4,241,763 -0.24(-0.18%)
Aug 29, 2014 139.35 139.33 139.33 139.33 4,023,024 +0.09(+0.06%)
Aug 28, 2014 138.94 139.33 138.70 139.24 3,411,774 -0.19(-0.14%)
Aug 27, 2014 139.55 139.60 139.23 139.44 6,331,301 +0.06(+0.05%)
Aug 26, 2014 139.28 139.72 139.25 139.37 4,392,254 +0.25(+0.18%)
Aug 25, 2014 139.07 139.48 139.04 139.12 3,174,621 +0.61(+0.44%)
Aug 22, 2014 138.62 139.00 138.33 138.51 6,318,925 -0.25(-0.18%)
Aug 21, 2014 138.46 139.05 138.40 138.76 3,253,380 +0.47(+0.34%)
Aug 20, 2014 137.57 138.40 137.57 138.29 3,812,762 +0.58(+0.42%)
Aug 19, 2014 137.51 137.82 137.25 137.71 3,749,489 +0.68(+0.49%)
Aug 18, 2014 136.37 137.08 136.36 137.03 3,649,684 +1.39(+1.03%)
Aug 15, 2014 136.51 136.54 134.91 135.64 8,624,783 -0.37(-0.27%)
Aug 14, 2014 135.68 136.01 135.49 136.01 3,379,033 +0.50(+0.37%)
Aug 13, 2014 135.11 135.65 134.92 135.51 3,491,774 +0.81(+0.60%)
Aug 12, 2014 134.53 134.93 134.30 134.70 4,022,764 -0.05(-0.04%)
Aug 11, 2014 135.08 135.24 134.68 134.75 7,080,543 +0.17(+0.13%)
Aug 08, 2014 133.22 134.52 133.03 134.58 6,650,014 +1.46(+1.09%)
Aug 07, 2014 134.18 134.21 132.78 133.12 6,097,247 -0.53(-0.40%)
Aug 06, 2014 133.05 134.10 132.97 133.65 5,874,671 +0.23(+0.17%)
Aug 05, 2014 134.14 134.41 132.95 133.42 10,465,124 -1.15(-0.85%)
Aug 04, 2014 134.14 134.80 133.57 134.57 5,405,019 +0.62(+0.46%)
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.