Skip to main content

DJIA SPDR ETF (NY: DIA )

295.86 -4.66 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 297.82 298.00 292.39 295.86 4,939,643 -4.66(-1.55%)
Sep 22, 2022 301.56 302.97 299.89 300.52 3,491,453 -1.29(-0.43%)
Sep 21, 2022 308.52 310.27 301.73 301.81 5,109,063 -5.21(-1.70%)
Sep 20, 2022 307.69 307.99 304.58 307.02 2,820,553 -3.13(-1.01%)
Sep 19, 2022 305.37 310.19 305.29 310.15 2,728,436 +2.10(+0.68%)
Sep 16, 2022 305.96 308.58 305.35 308.05 4,070,996 -2.31(-0.74%)
Sep 15, 2022 311.63 313.52 309.53 310.36 3,284,111 -1.70(-0.54%)
Sep 14, 2022 312.36 313.48 309.53 312.06 2,866,920 +0.33(+0.11%)
Sep 13, 2022 318.80 319.59 310.83 311.73 4,298,915 -12.84(-3.96%)
Sep 12, 2022 323.29 325.68 323.21 324.57 2,483,396 +2.29(+0.71%)
Sep 09, 2022 320.08 322.94 319.50 322.28 2,479,263 +4.04(+1.27%)
Sep 08, 2022 314.69 318.40 313.68 318.24 3,299,902 +1.91(+0.60%)
Sep 07, 2022 311.64 316.94 311.45 316.33 2,518,036 +4.13(+1.32%)
Sep 06, 2022 314.55 315.20 310.93 312.20 3,319,851 -1.56(-0.50%)
Sep 02, 2022 319.77 320.75 312.31 313.76 3,826,232 -3.30(-1.04%)
Sep 01, 2022 314.29 317.25 312.70 317.06 3,226,913 +1.41(+0.45%)
Aug 31, 2022 318.46 320.17 315.60 315.65 2,975,196 -2.39(-0.75%)
Aug 30, 2022 322.09 322.17 316.57 318.04 2,925,024 -3.06(-0.95%)
Aug 29, 2022 320.54 323.33 319.75 321.10 2,894,871 -1.83(-0.57%)
Aug 26, 2022 333.49 333.67 322.82 322.93 4,191,047 -10.22(-3.07%)
Aug 25, 2022 330.09 333.15 329.00 333.15 2,502,805 +3.29(+1.00%)
Aug 24, 2022 328.93 331.03 328.33 329.86 2,578,100 +0.75(+0.23%)
Aug 23, 2022 330.31 331.45 328.64 329.11 2,896,026 -1.65(-0.50%)
Aug 22, 2022 333.11 333.52 330.16 330.76 2,683,267 -6.28(-1.86%)
Aug 19, 2022 338.35 338.66 336.26 337.04 2,010,333 -3.54(-1.04%)
Aug 18, 2022 340.20 341.00 338.97 340.58 1,876,569 +0.38(+0.11%)
Aug 17, 2022 339.67 342.06 338.70 340.20 2,956,396 -1.54(-0.45%)
Aug 16, 2022 338.82 343.09 338.75 341.74 3,895,789 +2.37(+0.70%)
Aug 15, 2022 336.11 339.85 336.06 339.37 1,935,481 +1.54(+0.46%)
Aug 12, 2022 334.80 337.92 334.19 337.83 2,606,866 +4.12(+1.23%)
Aug 11, 2022 335.82 336.80 333.18 333.71 2,400,082 +0.51(+0.15%)
Aug 10, 2022 332.60 333.83 331.96 333.20 2,931,699 +5.29(+1.61%)
Aug 09, 2022 328.28 328.94 327.19 327.91 1,652,993 -0.51(-0.16%)
Aug 08, 2022 329.81 331.12 327.71 328.42 2,529,324 +0.45(+0.14%)
Aug 05, 2022 325.07 328.19 324.93 327.97 2,672,439 +0.61(+0.19%)
Aug 04, 2022 327.69 328.36 326.55 327.36 2,605,131 -0.80(-0.24%)
Aug 03, 2022 325.70 329.14 325.14 328.16 2,563,650 +4.12(+1.27%)
Aug 02, 2022 326.97 327.78 323.90 324.04 5,475,498 -4.00(-1.22%)
Aug 01, 2022 326.91 329.72 326.45 328.04 2,745,009 -0.62(-0.19%)
Jul 29, 2022 325.52 329.27 324.92 328.66 3,225,635 +3.43(+1.05%)
Jul 28, 2022 322.45 326.12 319.81 325.23 2,686,066 +3.22(+1.00%)
Jul 27, 2022 318.88 323.44 318.04 322.01 3,333,457 +4.47(+1.41%)
Jul 26, 2022 318.89 319.48 317.10 317.54 2,100,655 -2.42(-0.76%)
Jul 25, 2022 320.07 320.39 318.25 319.96 3,997,737 +0.90(+0.28%)
Jul 22, 2022 321.76 322.20 317.34 319.06 3,264,096 -1.35(-0.42%)
Jul 21, 2022 317.63 320.44 315.38 320.41 2,158,403 +1.67(+0.52%)
Jul 20, 2022 318.24 319.43 316.45 318.74 3,240,485 +0.63(+0.20%)
Jul 19, 2022 313.07 318.40 312.66 318.11 2,998,743 +7.46(+2.40%)
Jul 18, 2022 315.76 316.35 309.73 310.65 2,343,556 -2.01(-0.64%)
Jul 15, 2022 310.81 312.78 309.15 312.66 3,027,542 +6.26(+2.04%)
Jul 14, 2022 302.66 306.86 301.47 306.40 2,892,028 -1.35(-0.44%)
Jul 13, 2022 306.19 309.94 305.11 307.75 3,479,348 -2.22(-0.72%)
Jul 12, 2022 310.56 313.55 308.61 309.97 2,805,061 -1.73(-0.56%)
Jul 11, 2022 311.66 313.74 311.17 311.70 2,630,952 -1.76(-0.56%)
Jul 08, 2022 313.50 315.14 312.17 313.46 2,094,271 -0.49(-0.16%)
Jul 07, 2022 312.54 314.27 311.61 313.95 2,266,215 +3.54(+1.14%)
Jul 06, 2022 310.00 312.29 307.94 310.41 2,492,060 +0.70(+0.23%)
Jul 05, 2022 306.60 309.76 303.58 309.71 3,758,725 -1.14(-0.37%)
Jul 01, 2022 307.40 311.31 304.77 310.85 3,315,015 +3.03(+0.98%)
Jun 30, 2022 306.75 309.82 304.25 307.82 4,111,808 -2.23(-0.72%)
Jun 29, 2022 310.40 311.48 308.83 310.05 2,455,882 +0.71(+0.23%)
Jun 28, 2022 316.00 318.75 309.23 309.34 3,028,133 -5.02(-1.60%)
Jun 27, 2022 315.40 315.89 313.38 314.36 1,895,884 -0.66(-0.21%)
Jun 24, 2022 309.20 315.12 309.12 315.02 3,314,808 +8.28(+2.70%)
Jun 23, 2022 305.67 307.06 302.78 306.74 3,581,278 +2.13(+0.70%)
Jun 22, 2022 301.53 307.68 301.33 304.61 6,354,044 -0.68(-0.22%)
Jun 21, 2022 303.08 306.47 302.62 305.29 3,244,724 +6.57(+2.20%)
Jun 17, 2022 298.27 301.58 296.39 298.72 4,737,970 -1.18(-0.39%)
Jun 16, 2022 301.37 301.64 298.02 299.90 4,937,199 -7.33(-2.39%)
Jun 15, 2022 306.40 310.68 302.26 307.23 7,059,253 +2.93(+0.96%)
Jun 14, 2022 306.61 307.43 301.93 304.30 3,719,997 -1.28(-0.42%)
Jun 13, 2022 307.50 309.62 304.16 305.58 6,311,823 -8.79(-2.80%)
Jun 10, 2022 318.31 318.77 314.32 314.37 4,564,058 -8.63(-2.67%)
Jun 09, 2022 328.16 329.99 323.03 323.00 2,585,825 -6.38(-1.94%)
Jun 08, 2022 330.56 331.93 328.56 329.38 2,032,255 -2.79(-0.84%)
Jun 07, 2022 326.82 332.47 326.82 332.17 2,422,043 +2.72(+0.83%)
Jun 06, 2022 331.59 332.74 328.53 329.45 1,956,921 +0.10(+0.03%)
Jun 03, 2022 329.87 331.73 328.73 329.35 4,150,852 -3.42(-1.03%)
Jun 02, 2022 328.55 332.78 325.36 332.77 3,717,980 +4.41(+1.34%)
Jun 01, 2022 332.41 332.95 326.10 328.36 3,719,909 -1.84(-0.56%)
May 31, 2022 330.17 332.55 327.66 330.20 4,351,699 -1.87(-0.56%)
May 27, 2022 327.05 332.13 326.82 332.07 2,773,115 +5.62(+1.72%)
May 26, 2022 322.95 327.77 322.90 326.45 3,268,496 +5.17(+1.61%)
May 25, 2022 317.98 322.54 317.45 321.28 4,611,498 +1.89(+0.59%)
May 24, 2022 316.57 320.15 313.62 319.39 5,257,830 +0.55(+0.17%)
May 23, 2022 315.32 319.65 314.78 318.84 4,481,516 +6.42(+2.05%)
May 20, 2022 314.79 315.07 306.28 312.42 4,634,041 -0.76(-0.24%)
May 19, 2022 312.12 316.35 310.83 313.18 3,833,021 -2.37(-0.75%)
May 18, 2022 324.21 324.38 314.43 315.55 3,654,102 -11.55(-3.53%)
May 17, 2022 326.83 327.37 323.46 327.10 3,315,331 +4.32(+1.34%)
May 16, 2022 321.71 325.57 319.69 322.78 3,690,342 +0.55(+0.17%)
May 13, 2022 320.33 323.03 318.85 322.23 4,236,828 +4.59(+1.45%)
May 12, 2022 316.60 319.43 312.53 317.64 6,787,464 -0.82(-0.26%)
May 11, 2022 321.74 326.07 318.16 318.46 9,370,556 -3.37(-1.05%)
May 10, 2022 326.50 327.61 319.06 321.83 7,712,654 -0.77(-0.24%)
May 09, 2022 324.98 326.37 321.37 322.60 7,816,346 -6.47(-1.97%)
May 06, 2022 327.74 330.65 324.75 329.07 10,644,211 -1.17(-0.35%)
May 05, 2022 337.83 338.24 326.89 330.24 9,068,811 -10.35(-3.04%)
May 04, 2022 331.80 341.17 330.20 340.59 10,568,591 +9.34(+2.82%)
May 03, 2022 331.18 333.42 329.11 331.25 6,050,646 +0.51(+0.15%)
May 02, 2022 330.35 332.34 324.46 330.74 9,217,113 +1.05(+0.32%)
Apr 29, 2022 337.62 339.23 329.10 329.69 6,495,674 -9.60(-2.83%)
Apr 28, 2022 335.24 340.54 332.49 339.29 5,976,409 +6.26(+1.88%)
Apr 27, 2022 333.88 337.00 331.07 333.03 6,892,841 +0.58(+0.17%)
Apr 26, 2022 338.03 339.05 332.27 332.45 7,610,039 -8.11(-2.38%)
Apr 25, 2022 336.45 341.08 333.20 340.56 6,805,486 +2.29(+0.68%)
Apr 22, 2022 346.34 346.41 337.74 338.27 6,859,068 -9.44(-2.71%)
Apr 21, 2022 353.96 354.88 347.18 347.71 5,368,675 -3.82(-1.09%)
Apr 20, 2022 351.06 353.07 350.28 351.53 5,674,294 +2.41(+0.69%)
Apr 19, 2022 344.29 349.74 344.25 349.12 4,256,668 +5.02(+1.46%)
Apr 18, 2022 343.87 346.07 342.63 344.10 3,932,594 -0.19(-0.06%)
Apr 14, 2022 346.71 348.73 344.25 344.29 4,179,609 -1.47(-0.43%)
Apr 13, 2022 341.69 346.05 341.54 345.76 3,604,120 +3.54(+1.03%)
Apr 12, 2022 344.41 346.75 341.00 342.22 4,500,401 -0.98(-0.29%)
Apr 11, 2022 345.36 347.08 342.74 343.20 5,311,602 -4.17(-1.20%)
Apr 08, 2022 345.71 349.12 344.65 347.37 4,535,892 +1.40(+0.40%)
Apr 07, 2022 343.77 347.10 341.89 345.97 4,599,326 +1.22(+0.35%)
Apr 06, 2022 343.59 346.06 342.70 344.75 5,425,569 -1.59(-0.46%)
Apr 05, 2022 347.82 351.05 345.50 346.34 4,331,142 -2.90(-0.83%)
Apr 04, 2022 347.64 349.28 346.03 349.24 3,826,507 +1.23(+0.35%)
Apr 01, 2022 348.15 348.35 345.24 348.01 3,560,216 +1.18(+0.34%)
Mar 31, 2022 351.07 351.57 346.76 346.83 3,976,833 -5.29(-1.50%)
Mar 30, 2022 352.15 353.47 350.44 352.12 3,907,007 -0.85(-0.24%)
Mar 29, 2022 352.66 353.71 350.12 352.97 4,765,948 +3.48(+1.00%)
Mar 28, 2022 347.75 349.49 345.38 349.49 2,960,956 +0.95(+0.27%)
Mar 25, 2022 347.80 349.32 346.19 348.54 3,207,531 +1.48(+0.43%)
Mar 24, 2022 344.49 347.06 343.44 347.06 3,557,351 +3.65(+1.06%)
Mar 23, 2022 345.75 346.44 343.35 343.41 4,097,098 -4.73(-1.36%)
Mar 22, 2022 347.12 348.72 346.86 348.14 4,429,242 +2.70(+0.78%)
Mar 21, 2022 346.61 347.93 343.30 345.44 4,329,139 -1.75(-0.50%)
Mar 18, 2022 343.62 347.44 342.65 347.19 5,903,909 +1.74(+0.50%)
Mar 17, 2022 339.94 345.59 339.61 345.45 6,030,675 +4.09(+1.20%)
Mar 16, 2022 339.19 341.42 334.54 341.36 9,572,265 +5.17(+1.54%)
Mar 15, 2022 332.00 336.85 331.11 336.19 6,644,671 +6.12(+1.85%)
Mar 14, 2022 331.75 334.60 328.79 330.07 5,636,843 +0.05(+0.02%)
Mar 11, 2022 334.10 335.73 329.69 330.02 6,923,480 -2.09(-0.63%)
Mar 10, 2022 329.32 332.85 328.68 332.11 3,309,980 -1.29(-0.39%)
Mar 09, 2022 333.12 335.04 331.57 333.40 4,659,822 +6.87(+2.10%)
Mar 08, 2022 328.49 334.40 326.06 326.53 8,188,545 -1.94(-0.59%)
Mar 07, 2022 335.20 335.30 328.34 328.47 6,575,643 -8.00(-2.38%)
Mar 04, 2022 334.61 336.87 332.80 336.47 6,034,042 -1.66(-0.49%)
Mar 03, 2022 340.71 342.09 336.68 338.13 7,720,161 -0.87(-0.26%)
Mar 02, 2022 335.27 340.45 334.69 339.00 6,891,344 +5.84(+1.75%)
Mar 01, 2022 337.27 339.02 331.33 333.16 8,518,831 -6.18(-1.82%)
Feb 28, 2022 335.95 339.82 334.79 339.34 8,212,252 -1.20(-0.35%)
Feb 25, 2022 333.68 341.02 335.07 340.54 9,496,319 +8.20(+2.47%)
Feb 24, 2022 322.82 332.74 322.69 332.34 14,139,522 +0.82(+0.25%)
Feb 23, 2022 338.16 338.26 330.82 331.52 5,715,297 -4.49(-1.34%)
Feb 22, 2022 338.79 340.26 333.58 336.01 7,933,311 -4.97(-1.46%)
Feb 18, 2022 340.98 0 -2.70(-0.79%)
Feb 17, 2022 347.43 347.71 342.86 343.68 4,428,729 -5.13(-1.47%)
Feb 16, 2022 348.76 350.72 346.71 348.81 4,485,741 -1.41(-0.40%)
Feb 15, 2022 348.93 350.75 348.35 350.22 4,932,209 +4.33(+1.25%)
Feb 14, 2022 346.72 347.55 343.20 345.89 7,305,694 -1.40(-0.40%)
Feb 11, 2022 352.46 354.42 346.23 347.29 8,211,515 -5.26(-1.49%)
Feb 10, 2022 354.78 358.06 351.03 352.55 10,288,087 -5.12(-1.43%)
Feb 09, 2022 357.35 358.10 356.67 357.67 4,775,461 +3.13(+0.88%)
Feb 08, 2022 351.60 355.35 350.79 354.54 4,559,172 +3.64(+1.04%)
Feb 07, 2022 351.26 353.16 349.84 350.90 4,742,440 +0.03(+0.01%)
Feb 04, 2022 350.40 353.25 347.82 350.87 8,532,330 -0.11(-0.03%)
Feb 03, 2022 354.82 350.58 350.98 9,335,753 -5.05(-1.42%)
Feb 02, 2022 353.59 356.66 352.76 356.03 8,805,074 +2.09(+0.59%)
Feb 01, 2022 351.66 354.27 349.68 353.94 7,629,421 +2.86(+0.81%)
Jan 31, 2022 345.78 351.36 351.08 8,375,934 +3.97(+1.14%)
Jan 28, 2022 341.86 347.10 337.90 347.11 12,008,904 +5.56(+1.63%)
Jan 27, 2022 344.40 347.63 339.89 341.55 12,823,503 +0.09(+0.03%)
Jan 26, 2022 346.04 348.00 339.31 341.46 19,012,492 -1.50(-0.44%)
Jan 25, 2022 340.26 345.23 335.34 342.96 18,625,584 -0.85(-0.25%)
Jan 24, 2022 338.43 344.12 331.35 343.81 29,707,928 +1.46(+0.43%)
Jan 21, 2022 347.09 348.85 342.14 342.35 16,551,902 -4.98(-1.43%)
Jan 20, 2022 351.48 355.05 346.81 347.33 8,947,446 -3.02(-0.86%)
Jan 19, 2022 354.91 355.55 350.21 350.35 7,368,056 -3.50(-0.99%)
Jan 18, 2022 355.33 355.36 352.62 353.85 8,166,120 -5.29(-1.47%)
Jan 14, 2022 359.14 0 -2.06(-0.57%)
Jan 13, 2022 364.21 365.13 360.45 361.20 6,416,615 -1.75(-0.48%)
Jan 12, 2022 363.73 364.56 361.67 362.95 4,491,909 +0.41(+0.11%)
Jan 11, 2022 360.69 362.75 357.70 362.54 7,314,968 +1.75(+0.49%)
Jan 10, 2022 361.07 361.22 356.44 360.79 8,085,124 -1.52(-0.42%)
Jan 07, 2022 361.89 363.87 361.14 362.31 5,806,303 -0.08(-0.02%)
Jan 06, 2022 364.11 364.65 361.96 362.39 7,005,875 -1.70(-0.47%)
Jan 05, 2022 367.71 369.50 363.98 364.09 7,623,405 -3.78(-1.03%)
Jan 04, 2022 367.34 369.21 367.21 367.87 5,458,412 +2.19(+0.60%)
Jan 03, 2022 364.34 365.85 362.30 365.68 5,617,523 +2.36(+0.65%)
Dec 31, 2021 363.51 364.74 362.91 363.32 3,133,782 -0.75(-0.21%)
Dec 30, 2021 365.69 366.72 363.60 364.07 2,854,126 -0.77(-0.21%)
Dec 29, 2021 363.90 365.64 363.79 364.84 3,004,491 +0.85(+0.23%)
Dec 28, 2021 363.11 365.12 362.93 363.99 3,048,501 +1.07(+0.29%)
Dec 27, 2021 360.06 362.96 359.70 362.92 2,594,281 +3.56(+0.99%)
Dec 23, 2021 358.39 360.50 358.16 359.36 2,655,037 +1.97(+0.55%)
Dec 22, 2021 354.95 357.56 354.17 357.39 2,994,106 +2.48(+0.70%)
Dec 21, 2021 352.16 354.98 351.51 354.91 4,690,745 +5.64(+1.61%)
Dec 20, 2021 349.38 349.64 346.54 349.27 7,286,612 -4.36(-1.23%)
Dec 17, 2021 356.30 356.93 352.71 353.63 10,645,681 -5.81(-1.62%)
Dec 16, 2021 361.27 362.51 358.31 359.44 9,469,205 -0.37(-0.10%)
Dec 15, 2021 355.83 359.97 354.44 359.81 9,271,835 +3.64(+1.02%)
Dec 14, 2021 355.71 358.41 354.97 356.17 4,072,123 -0.87(-0.24%)
Dec 13, 2021 359.43 359.99 356.61 357.04 4,558,117 -3.19(-0.89%)
Dec 10, 2021 359.59 360.33 357.61 360.23 3,855,232 +2.12(+0.59%)
Dec 09, 2021 356.75 359.18 356.35 358.11 3,771,909 +0.12(+0.03%)
Dec 08, 2021 358.17 358.87 356.42 357.99 3,351,751 +0.25(+0.07%)
Dec 07, 2021 355.93 358.61 355.79 357.74 5,263,330 +4.92(+1.39%)
Dec 06, 2021 349.26 354.02 348.83 352.82 7,017,398 +6.58(+1.90%)
Dec 03, 2021 347.86 348.50 343.08 346.24 11,365,342 -0.37(-0.11%)
Dec 02, 2021 341.81 347.95 341.17 346.61 8,310,105 +6.15(+1.81%)
Dec 01, 2021 348.04 350.38 340.32 340.46 8,416,145 -4.44(-1.29%)
Nov 30, 2021 348.70 349.93 344.36 344.90 9,519,054 -6.29(-1.79%)
Nov 29, 2021 352.59 352.77 348.92 351.19 5,229,740 +2.17(+0.62%)
Nov 26, 2021 350.33 351.46 347.36 349.02 9,074,952 -9.01(-2.52%)
Nov 24, 2021 356.06 358.20 355.80 358.03 4,246,723 +0.01(+0.00%)
Nov 23, 2021 356.28 358.37 355.34 358.02 5,789,681 +1.82(+0.51%)
Nov 22, 2021 357.48 359.24 356.09 356.20 4,929,241 +0.29(+0.08%)
Nov 19, 2021 357.89 357.89 355.38 355.91 3,544,052 -3.44(-0.96%)
Nov 18, 2021 360.03 359.60 359.13 359.35 3,438,144 -0.50(-0.14%)
Nov 17, 2021 361.44 361.58 359.54 359.85 2,970,882 -2.08(-0.57%)
Nov 16, 2021 361.82 363.54 361.70 361.93 2,727,115 +0.69(+0.19%)
Nov 15, 2021 362.60 362.73 360.71 361.24 2,552,874 -0.04(-0.01%)
Nov 12, 2021 360.69 361.74 359.58 361.28 3,099,789 +1.82(+0.51%)
Nov 11, 2021 361.19 361.26 359.38 359.46 2,454,984 -1.61(-0.45%)
Nov 10, 2021 362.52 361.07 3,508,655 -2.21(-0.61%)
Nov 09, 2021 364.19 364.27 361.82 363.28 3,678,581 -1.04(-0.29%)
Nov 08, 2021 365.06 365.64 363.33 364.32 3,054,504 +1.02(+0.28%)
Nov 05, 2021 362.96 364.94 361.89 363.30 4,489,011 +1.95(+0.54%)
Nov 04, 2021 361.34 361.65 359.87 361.35 3,869,641 -0.21(-0.06%)
Nov 03, 2021 359.91 361.84 358.90 361.56 3,554,120 +0.99(+0.27%)
Nov 02, 2021 359.41 360.88 358.79 360.57 2,627,228 +1.44(+0.40%)
Nov 01, 2021 359.45 359.46 357.98 359.13 2,548,318 +0.90(+0.25%)
Oct 29, 2021 356.65 358.52 356.39 358.23 2,979,630 +0.93(+0.26%)
Oct 28, 2021 355.75 357.38 355.75 357.30 2,488,646 +2.32(+0.65%)
Oct 27, 2021 358.09 358.30 354.96 354.98 3,540,366 -2.52(-0.70%)
Oct 26, 2021 358.56 357.50 3,180,400 -0.05(-0.01%)
Oct 25, 2021 357.36 357.89 356.29 357.55 2,515,608 +0.81(+0.23%)
Oct 22, 2021 355.97 357.62 355.32 356.74 3,872,286 +0.78(+0.22%)
Oct 21, 2021 355.39 356.09 354.30 355.96 2,242,678 -0.07(-0.02%)
Oct 20, 2021 354.51 356.58 354.37 356.03 2,870,850 +1.57(+0.44%)
Oct 19, 2021 353.67 354.51 352.80 354.46 2,378,363 +1.96(+0.56%)
Oct 18, 2021 351.34 353.13 350.25 352.50 3,305,907 -0.35(-0.10%)
Oct 15, 2021 351.65 353.08 350.92 352.85 4,206,838 +3.72(+1.07%)
Oct 14, 2021 347.21 349.22 346.60 349.13 4,517,427 +5.24(+1.52%)
Oct 13, 2021 343.95 344.55 341.12 343.89 4,190,418 +0.11(+0.03%)
Oct 12, 2021 345.49 346.10 343.19 343.78 5,097,831 -1.20(-0.35%)
Oct 11, 2021 347.66 349.56 344.86 344.98 4,094,745 -2.55(-0.73%)
Oct 08, 2021 347.92 348.46 346.58 347.53 3,658,296 -0.10(-0.03%)
Oct 07, 2021 346.87 349.77 346.83 347.63 5,303,733 +3.51(+1.02%)
Oct 06, 2021 340.48 344.30 338.47 344.12 6,272,172 +0.99(+0.29%)
Oct 05, 2021 341.13 344.86 340.47 343.13 3,822,669 +3.12(+0.92%)
Oct 04, 2021 342.61 344.03 338.07 340.01 7,035,444 -3.17(-0.92%)
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.