Skip to main content

Dow Industrials SPDR (NY: DIA )

397.43 -0.13 (-0.03%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 129.37 129.75 128.94 129.06 3,596,349 -0.10(-0.08%)
Nov 27, 2013 129.11 129.23 128.81 129.16 7,811,793 +0.28(+0.22%)
Nov 26, 2013 128.91 129.26 128.85 128.88 6,514,662 -0.09(-0.07%)
Nov 25, 2013 129.13 129.16 128.72 128.97 6,369,119 +0.17(+0.13%)
Nov 22, 2013 128.34 128.82 128.06 128.80 5,563,238 +0.43(+0.34%)
Nov 21, 2013 127.91 128.38 127.81 128.37 5,679,569 +0.87(+0.69%)
Nov 20, 2013 128.12 128.38 127.15 127.49 10,444,362 -0.45(-0.35%)
Nov 19, 2013 128.14 128.42 127.75 127.94 6,230,225 -0.09(-0.07%)
Nov 18, 2013 128.25 128.44 127.73 128.03 6,516,860 +0.11(+0.09%)
Nov 15, 2013 127.33 127.92 127.26 127.92 8,132,183 +0.70(+0.55%)
Nov 14, 2013 126.72 127.28 126.59 127.22 8,647,024 +1.09(+0.86%)
Nov 12, 2013 126.17 126.41 125.73 126.13 5,108,042 -0.19(-0.15%)
Nov 11, 2013 126.10 126.42 125.95 126.32 4,735,108 +0.10(+0.08%)
Nov 08, 2013 124.76 126.23 124.70 126.23 9,481,103 +1.31(+1.05%)
Nov 07, 2013 126.41 126.47 124.78 124.91 12,711,804 -1.10(-0.87%)
Nov 06, 2013 125.42 126.07 125.33 126.01 9,365,638 +1.07(+0.85%)
Nov 05, 2013 124.45 125.18 124.13 124.94 6,662,712 -0.14(-0.11%)
Nov 04, 2013 125.24 125.32 124.66 125.08 5,043,147 +0.16(+0.13%)
Nov 01, 2013 124.70 125.15 124.30 124.92 7,373,841 +0.46(+0.37%)
Oct 31, 2013 124.72 125.18 124.31 124.46 9,865,431 -0.47(-0.37%)
Oct 30, 2013 125.62 125.73 124.53 124.93 7,594,976 -0.51(-0.40%)
Oct 29, 2013 124.80 125.43 124.73 125.43 7,209,584 +0.91(+0.73%)
Oct 28, 2013 124.39 124.75 124.22 124.53 6,196,540 -0.06(-0.05%)
Oct 25, 2013 124.16 124.59 124.06 124.59 5,697,817 +0.52(+0.42%)
Oct 24, 2013 123.58 124.19 123.51 124.07 6,445,628 +0.79(+0.64%)
Oct 23, 2013 123.28 123.45 122.88 123.28 6,772,463 -0.34(-0.28%)
Oct 22, 2013 123.45 124.12 123.28 123.63 9,358,026 +0.58(+0.47%)
Oct 21, 2013 122.94 123.24 122.84 123.05 4,472,703 -0.06(-0.05%)
Oct 18, 2013 123.16 123.27 122.54 123.11 9,626,190 +0.23(+0.19%)
Oct 17, 2013 121.78 122.96 121.73 122.88 12,385,953 -0.03(-0.03%)
Oct 16, 2013 121.99 122.94 121.88 122.91 10,844,503 +1.75(+1.44%)
Oct 15, 2013 122.17 122.33 121.16 121.16 10,126,225 -1.17(-0.96%)
Oct 14, 2013 121.04 122.40 120.95 122.33 8,064,870 +0.50(+0.41%)
Oct 11, 2013 120.83 121.87 120.70 121.83 10,224,828 +0.97(+0.80%)
Oct 10, 2013 119.40 120.90 119.36 120.86 15,943,608 +2.55(+2.15%)
Oct 09, 2013 118.24 118.75 117.66 118.31 13,833,449 +0.20(+0.17%)
Oct 08, 2013 119.29 119.40 118.09 118.11 12,956,260 -1.18(-0.99%)
Oct 07, 2013 119.39 119.97 119.22 119.29 7,561,151 -1.14(-0.95%)
Oct 04, 2013 119.83 120.54 119.63 120.44 8,578,348 +0.61(+0.51%)
Oct 03, 2013 120.62 120.70 119.42 119.83 13,295,500 -1.05(-0.87%)
Oct 02, 2013 120.81 120.97 120.21 120.87 10,879,553 -0.51(-0.42%)
Oct 01, 2013 120.89 121.51 120.71 121.39 10,496,846 -0.47(-0.39%)
Sep 27, 2013 121.93 122.04 121.50 121.86 8,549,732 -0.59(-0.48%)
Sep 26, 2013 122.25 122.92 122.07 122.45 6,204,682 +0.42(+0.35%)
Sep 25, 2013 122.70 122.72 121.84 122.03 8,903,141 -0.51(-0.42%)
Sep 24, 2013 123.08 123.31 122.45 122.54 5,850,657 -0.52(-0.42%)
Sep 23, 2013 123.38 123.55 122.75 123.06 10,731,225 -0.47(-0.38%)
Sep 20, 2013 125.02 125.05 123.53 123.53 11,717,393 -1.37(-1.10%)
Sep 19, 2013 125.35 125.39 124.83 124.91 9,434,022 -0.30(-0.24%)
Sep 18, 2013 123.98 125.50 123.57 125.20 11,532,731 +1.12(+0.90%)
Sep 17, 2013 123.87 124.26 123.84 124.08 5,437,984 +0.28(+0.23%)
Sep 16, 2013 124.20 124.24 123.58 123.80 8,344,447 +1.00(+0.81%)
Sep 13, 2013 122.53 122.89 122.42 122.81 6,044,115 +0.53(+0.43%)
Sep 12, 2013 122.52 122.58 122.08 122.28 6,787,999 -0.10(-0.08%)
Sep 11, 2013 121.31 122.40 121.27 122.37 8,773,480 +1.09(+0.90%)
Sep 10, 2013 121.03 121.31 120.74 121.29 7,383,923 +1.06(+0.88%)
Sep 09, 2013 119.46 120.48 119.44 120.23 5,438,242 +1.10(+0.93%)
Sep 06, 2013 119.62 119.83 118.08 119.13 11,265,824 -0.02(-0.02%)
Sep 05, 2013 119.20 119.62 119.08 119.15 7,526,812 -0.05(-0.04%)
Sep 04, 2013 118.28 119.39 118.11 119.20 5,726,483 +0.86(+0.72%)
Sep 03, 2013 118.96 119.22 117.95 118.35 6,794,042 +0.21(+0.18%)
Aug 30, 2013 118.59 118.59 117.80 118.14 7,919,145 -0.32(-0.27%)
Aug 29, 2013 118.28 119.04 118.11 118.46 5,874,960 +0.17(+0.14%)
Aug 28, 2013 117.80 118.61 117.75 118.29 6,060,413 +0.43(+0.37%)
Aug 27, 2013 118.41 118.85 117.79 117.86 14,306,179 -1.37(-1.15%)
Aug 26, 2013 119.72 120.07 119.21 119.23 7,215,317 -0.50(-0.41%)
Aug 23, 2013 119.53 119.86 119.11 119.72 12,016,294 +0.34(+0.29%)
Aug 22, 2013 118.95 119.55 118.87 119.38 5,287,023 +0.61(+0.51%)
Aug 21, 2013 119.41 119.79 118.66 118.77 11,882,310 -0.89(-0.74%)
Aug 20, 2013 119.78 120.18 119.50 119.66 4,813,329 +0.01(+0.01%)
Aug 19, 2013 120.10 120.43 119.58 119.65 5,223,874 -0.61(-0.50%)
Aug 16, 2013 120.32 120.70 120.04 120.26 8,808,031 -0.19(-0.16%)
Aug 15, 2013 121.23 121.23 120.33 120.45 12,565,124 -1.76(-1.44%)
Aug 14, 2013 122.96 123.08 122.03 122.20 7,972,230 -0.89(-0.72%)
Aug 13, 2013 123.08 123.51 122.22 123.09 5,962,389 +0.33(+0.27%)
Aug 12, 2013 122.30 122.98 122.22 122.77 4,638,827 -0.06(-0.05%)
Aug 09, 2013 123.13 123.50 122.21 122.83 5,710,745 -0.46(-0.37%)
Aug 08, 2013 123.80 123.90 122.73 123.29 6,362,295 +0.12(+0.10%)
Aug 07, 2013 123.00 123.34 122.75 123.17 5,446,942 -0.25(-0.20%)
Aug 06, 2013 123.83 123.84 123.07 123.42 4,492,957 -0.75(-0.60%)
Aug 05, 2013 124.26 124.34 123.94 124.17 3,860,792 -0.33(-0.26%)
Aug 02, 2013 123.91 124.53 123.72 124.49 4,548,593 +0.25(+0.20%)
Aug 01, 2013 124.25 124.46 124.07 124.25 6,114,017 +0.84(+0.68%)
Jul 31, 2013 123.63 124.36 123.19 123.41 14,785,887 -0.06(-0.05%)
Jul 30, 2013 123.86 124.00 123.08 123.47 5,283,405 -0.02(-0.01%)
Jul 29, 2013 123.43 123.65 123.10 123.48 3,252,731 -0.18(-0.15%)
Jul 26, 2013 123.12 123.74 122.48 123.67 4,842,993 +0.03(+0.03%)
Jul 25, 2013 123.17 123.74 122.90 123.63 6,879,904 +0.02(+0.01%)
Jul 24, 2013 124.02 124.10 123.23 123.62 4,885,442 -0.21(-0.17%)
Jul 23, 2013 123.99 124.07 123.60 123.83 4,258,013 +0.20(+0.16%)
Jul 22, 2013 123.55 123.87 123.39 123.63 3,972,229 -0.01(-0.01%)
Jul 19, 2013 123.44 123.65 123.19 123.63 6,059,529 -0.18(-0.14%)
Jul 18, 2013 123.52 124.13 123.19 123.81 8,554,510 +0.79(+0.64%)
Jul 17, 2013 123.25 123.42 122.88 123.02 8,161,916 +0.04(+0.03%)
Jul 16, 2013 123.22 123.33 122.69 122.98 4,510,053 -0.27(-0.22%)
Jul 15, 2013 123.19 123.43 123.00 123.25 3,452,366 +0.38(+0.31%)
Jul 12, 2013 123.08 123.35 122.65 122.88 7,967,051 -0.17(-0.14%)
Jul 11, 2013 123.02 123.23 122.51 123.04 7,337,809 +1.33(+1.09%)
Jul 10, 2013 121.76 122.17 121.43 121.71 7,610,968 -0.06(-0.05%)
Jul 09, 2013 121.71 121.94 121.45 121.78 6,524,533 +0.61(+0.51%)
Jul 08, 2013 120.97 121.49 120.89 121.16 6,167,612 +0.80(+0.66%)
Jul 05, 2013 120.13 120.42 119.08 120.37 6,936,659 +1.18(+0.99%)
Jul 03, 2013 118.29 119.54 118.16 119.19 3,261,069 +0.49(+0.41%)
Jul 02, 2013 118.88 119.72 118.28 118.70 6,115,051 -0.39(-0.33%)
Jul 01, 2013 119.17 119.95 118.93 119.09 6,142,627 +0.69(+0.59%)
Jun 28, 2013 119.01 119.58 118.33 118.40 8,431,509 -0.19(-0.16%)
Jun 26, 2013 118.20 118.81 117.94 118.59 7,937,568 +1.19(+1.01%)
Jun 25, 2013 117.49 117.80 116.86 117.40 9,504,513 +0.81(+0.70%)
Jun 24, 2013 116.63 117.50 116.31 116.59 17,727,586 -1.16(-0.98%)
Jun 21, 2013 117.98 118.18 116.79 117.74 13,761,942 +0.12(+0.10%)
Jun 20, 2013 119.42 119.46 117.39 117.62 17,957,964 -2.80(-2.32%)
Jun 19, 2013 121.90 122.12 120.39 120.42 11,472,332 -1.60(-1.31%)
Jun 18, 2013 121.11 122.23 121.08 122.02 6,031,992 +1.05(+0.87%)
Jun 17, 2013 120.85 121.61 120.39 120.97 8,397,310 +0.89(+0.74%)
Jun 14, 2013 120.83 121.16 119.86 120.08 5,821,968 -0.88(-0.73%)
Jun 13, 2013 119.35 121.14 119.14 120.96 7,788,948 +1.52(+1.27%)
Jun 12, 2013 121.29 121.43 119.31 119.44 8,657,198 -1.07(-0.89%)
Jun 11, 2013 120.41 121.48 120.11 120.51 8,798,347 -0.80(-0.66%)
Jun 10, 2013 121.78 121.85 121.13 121.31 6,170,091 -0.09(-0.07%)
Jun 07, 2013 120.48 121.50 120.11 121.40 10,148,390 +1.65(+1.38%)
Jun 06, 2013 119.06 119.77 118.21 119.75 19,014,910 +0.75(+0.63%)
Jun 05, 2013 120.53 120.69 118.99 119.00 11,827,017 -1.86(-1.54%)
Jun 04, 2013 121.35 121.87 120.21 120.86 9,982,873 -0.53(-0.44%)
Jun 03, 2013 120.78 121.43 120.43 121.39 13,628,261 +0.96(+0.80%)
May 31, 2013 121.63 122.53 120.27 120.43 9,322,267 -1.59(-1.31%)
May 30, 2013 121.83 122.58 121.62 122.02 10,328,165 +0.21(+0.17%)
May 29, 2013 121.96 122.14 121.16 121.82 9,919,589 -0.83(-0.68%)
May 28, 2013 122.91 123.52 122.33 122.64 11,767,736 +0.88(+0.73%)
May 24, 2013 121.27 121.80 120.93 121.76 5,690,695 +0.00(+0.00%)
May 23, 2013 120.88 122.14 120.79 121.76 13,141,461 -0.06(-0.05%)
May 22, 2013 122.51 123.65 121.43 121.82 16,046,476 -0.53(-0.44%)
May 21, 2013 122.17 122.76 121.86 122.35 7,195,360 +0.37(+0.31%)
May 20, 2013 121.98 122.39 121.80 121.98 5,601,737 -0.08(-0.07%)
May 17, 2013 121.48 122.14 121.31 122.06 6,904,724 +0.55(+0.45%)
May 16, 2013 121.66 122.03 121.34 121.51 10,281,605 -0.26(-0.22%)
May 15, 2013 121.05 122.03 121.03 121.77 7,240,335 +1.53(+1.27%)
May 13, 2013 120.15 120.36 119.94 120.24 4,819,756 -0.14(-0.12%)
May 10, 2013 120.28 120.43 119.78 120.38 5,192,046 +0.16(+0.13%)
May 09, 2013 120.27 120.64 119.86 120.22 4,952,580 -0.08(-0.07%)
May 08, 2013 119.66 120.32 119.63 120.30 5,127,903 +0.54(+0.45%)
May 07, 2013 119.37 119.77 119.11 119.76 6,727,483 +0.66(+0.56%)
May 06, 2013 119.04 119.23 118.87 119.10 3,902,767 +0.06(+0.05%)
May 03, 2013 118.96 119.36 117.93 119.04 7,444,590 +1.12(+0.95%)
May 02, 2013 117.26 118.00 117.09 117.93 5,446,136 +0.97(+0.83%)
May 01, 2013 117.61 117.81 116.83 116.95 6,740,943 -1.02(-0.86%)
Apr 30, 2013 117.86 118.05 117.20 117.97 10,120,853 +0.13(+0.11%)
Apr 29, 2013 117.32 118.08 117.09 117.85 7,695,031 +0.78(+0.67%)
Apr 26, 2013 116.80 117.28 116.78 117.07 4,068,384 +0.09(+0.08%)
Apr 25, 2013 116.88 117.50 116.65 116.97 5,219,965 +0.25(+0.21%)
Apr 24, 2013 117.18 117.33 116.68 116.72 6,227,941 -0.28(-0.24%)
Apr 23, 2013 116.47 117.08 115.69 117.00 13,092,898 +1.18(+1.02%)
Apr 22, 2013 115.87 116.02 114.96 115.82 14,694,337 +0.14(+0.12%)
Apr 19, 2013 115.34 115.73 115.06 115.68 7,564,510 -0.03(-0.03%)
Apr 18, 2013 116.44 116.46 115.38 115.71 10,383,839 -0.61(-0.53%)
Apr 17, 2013 116.80 116.84 115.86 116.33 13,496,593 -1.12(-0.96%)
Apr 16, 2013 117.15 117.47 116.66 117.45 8,749,540 +1.24(+1.06%)
Apr 15, 2013 117.88 117.90 116.14 116.21 17,787,822 -2.08(-1.76%)
Apr 12, 2013 117.95 118.33 117.70 118.29 10,929,886 +0.02(+0.01%)
Apr 11, 2013 117.81 118.48 117.66 118.28 8,752,015 +0.50(+0.42%)
Apr 10, 2013 117.15 118.01 117.13 117.78 9,970,196 +1.01(+0.87%)
Apr 09, 2013 116.43 117.13 116.17 116.77 6,890,995 +0.45(+0.38%)
Apr 08, 2013 115.54 116.33 115.38 116.33 4,849,169 +0.51(+0.44%)
Apr 05, 2013 114.91 115.97 114.81 115.81 9,168,430 -0.37(-0.32%)
Apr 04, 2013 115.86 116.35 115.64 116.18 9,435,040 +0.50(+0.43%)
Apr 03, 2013 116.56 116.74 115.53 115.68 9,612,220 -0.90(-0.77%)
Apr 02, 2013 116.26 116.76 116.19 116.58 7,116,795 +0.73(+0.63%)
Apr 01, 2013 115.81 116.15 115.54 115.85 10,819,527 +0.02(+0.02%)
Mar 28, 2013 115.58 115.99 115.44 115.82 5,452,903 +0.29(+0.25%)
Mar 27, 2013 115.05 115.64 114.82 115.54 5,180,601 -0.25(-0.22%)
Mar 26, 2013 115.31 115.80 115.27 115.79 6,119,789 +0.85(+0.74%)
Mar 25, 2013 115.64 115.82 114.45 114.94 12,048,790 -0.55(-0.48%)
Mar 22, 2013 115.02 115.52 114.99 115.49 6,309,217 +0.80(+0.70%)
Mar 21, 2013 114.87 115.24 114.36 114.68 7,623,410 -0.73(-0.64%)
Mar 20, 2013 115.46 115.69 115.24 115.42 7,433,559 +0.41(+0.35%)
Mar 19, 2013 115.18 115.43 114.36 115.01 11,666,558 +0.10(+0.09%)
Mar 18, 2013 114.65 115.47 114.53 114.91 6,914,708 -0.52(-0.45%)
Mar 15, 2013 115.42 115.48 115.08 115.42 13,596,555 -0.41(-0.35%)
Mar 14, 2013 115.42 115.85 115.38 115.83 6,727,633 +0.69(+0.60%)
Mar 13, 2013 115.12 115.34 114.84 115.14 5,419,488 +0.05(+0.04%)
Mar 12, 2013 115.00 115.33 114.80 115.09 6,482,041 +0.03(+0.03%)
Mar 11, 2013 114.56 115.06 114.46 115.06 5,486,684 +0.48(+0.42%)
Mar 08, 2013 114.73 114.79 114.14 114.58 7,127,889 +0.49(+0.43%)
Mar 07, 2013 113.96 114.28 113.89 114.08 4,628,584 +0.24(+0.21%)
Mar 06, 2013 113.90 114.03 113.57 113.85 5,621,603 +0.40(+0.35%)
Mar 05, 2013 112.93 113.72 112.93 113.45 9,989,979 +1.01(+0.90%)
Mar 04, 2013 111.87 112.46 111.66 112.44 4,541,346 +0.26(+0.23%)
Mar 01, 2013 111.50 112.30 110.92 112.17 8,163,978 +0.37(+0.33%)
Feb 28, 2013 112.03 112.63 111.73 111.81 14,290,628 -0.26(-0.23%)
Feb 27, 2013 110.58 112.28 110.50 112.06 9,291,180 +1.45(+1.31%)
Feb 26, 2013 110.27 110.75 109.97 110.61 11,588,253 -0.82(-0.74%)
Feb 22, 2013 110.98 111.45 110.67 111.43 5,218,113 +1.04(+0.94%)
Feb 21, 2013 110.51 110.69 110.04 110.39 9,429,840 -0.30(-0.27%)
Feb 20, 2013 111.58 111.81 110.69 110.69 7,495,771 -0.87(-0.78%)
Feb 19, 2013 111.23 111.71 111.20 111.56 4,947,185 +0.41(+0.37%)
Feb 15, 2013 111.19 111.35 110.59 111.14 7,671,551 -0.33(-0.29%)
Feb 14, 2013 111.09 111.55 110.99 111.47 3,825,224 -0.01(-0.01%)
Feb 13, 2013 111.77 111.87 111.18 111.48 4,250,467 -0.14(-0.13%)
Feb 12, 2013 111.26 111.75 111.19 111.62 4,389,512 +0.42(+0.38%)
Feb 11, 2013 111.28 111.33 110.95 111.20 3,190,350 -0.17(-0.15%)
Feb 08, 2013 111.08 111.61 111.08 111.37 4,483,961 +0.35(+0.32%)
Feb 07, 2013 111.26 111.30 110.24 111.02 8,327,919 -0.23(-0.21%)
Feb 06, 2013 110.69 111.34 110.69 111.25 3,906,931 +0.81(+0.73%)
Feb 04, 2013 110.63 110.77 110.28 110.44 8,185,832 -0.93(-0.84%)
Feb 01, 2013 111.02 111.50 110.82 111.38 6,571,212 +1.06(+0.96%)
Jan 31, 2013 110.59 111.76 110.24 110.31 4,937,441 -0.28(-0.25%)
Jan 30, 2013 110.97 111.08 110.52 110.59 6,895,999 -0.38(-0.34%)
Jan 29, 2013 110.34 111.09 110.34 110.97 4,952,137 +0.46(+0.42%)
Jan 28, 2013 110.67 110.69 110.23 110.51 3,974,463 +0.02(+0.02%)
Jan 25, 2013 110.30 110.49 110.02 110.48 5,600,903 +0.48(+0.43%)
Jan 24, 2013 109.66 110.38 109.65 110.00 7,889,291 +0.45(+0.41%)
Jan 23, 2013 109.34 109.69 109.31 109.56 8,024,315 +0.57(+0.53%)
Jan 22, 2013 108.50 109.01 108.33 108.98 5,702,253 +0.52(+0.48%)
Jan 18, 2013 108.24 108.52 107.93 108.47 6,176,479 +0.21(+0.19%)
Jan 17, 2013 107.89 108.55 107.78 108.26 7,814,606 +0.75(+0.70%)
Jan 16, 2013 107.30 107.64 107.23 107.51 4,012,084 -0.15(-0.14%)
Jan 15, 2013 107.03 107.81 106.99 107.66 3,720,169 +0.15(+0.14%)
Jan 14, 2013 107.33 107.60 107.12 107.51 5,392,524 +0.14(+0.13%)
Jan 11, 2013 107.17 107.44 106.97 107.37 5,655,432 +0.14(+0.13%)
Jan 10, 2013 106.96 107.26 106.50 107.23 7,533,611 +0.66(+0.62%)
Jan 09, 2013 106.32 106.78 106.32 106.57 4,890,980 +0.52(+0.49%)
Jan 08, 2013 106.26 106.40 105.80 106.05 5,358,051 -0.36(-0.34%)
Jan 07, 2013 106.55 106.59 106.13 106.41 7,678,154 -0.44(-0.41%)
Jan 04, 2013 106.56 106.96 106.39 106.85 5,971,961 +0.34(+0.32%)
Jan 03, 2013 106.51 106.84 106.25 106.51 10,871,909 -0.11(-0.10%)
Jan 02, 2013 106.27 106.69 104.08 106.62 12,090,361 +2.54(+2.44%)
Dec 31, 2012 102.54 104.24 102.45 104.08 14,802,933 +1.20(+1.17%)
Dec 28, 2012 103.47 103.97 102.79 102.87 10,756,187 -1.22(-1.17%)
Dec 27, 2012 104.36 104.52 103.09 104.09 10,423,795 -0.17(-0.16%)
Dec 26, 2012 104.64 104.79 103.99 104.26 4,997,161 -0.13(-0.12%)
Dec 24, 2012 104.64 104.74 104.39 104.39 2,506,165 -0.65(-0.62%)
Dec 21, 2012 104.46 105.22 104.27 105.04 14,423,868 -1.12(-1.05%)
Dec 20, 2012 105.66 106.23 105.42 106.16 6,939,996 +0.45(+0.43%)
Dec 19, 2012 106.54 106.56 105.69 105.70 6,910,060 -0.74(-0.70%)
Dec 18, 2012 105.75 106.58 105.51 106.44 8,104,071 +0.88(+0.84%)
Dec 17, 2012 104.93 105.62 104.91 105.56 5,687,514 +0.78(+0.75%)
Dec 14, 2012 104.97 105.21 104.62 104.78 3,907,511 -0.29(-0.27%)
Dec 13, 2012 105.63 105.78 104.85 105.06 4,823,309 -0.55(-0.52%)
Dec 12, 2012 105.99 106.28 105.47 105.61 11,984,399 +0.01(+0.01%)
Dec 11, 2012 105.37 106.10 105.35 105.61 5,034,843 +0.61(+0.58%)
Dec 10, 2012 104.88 105.21 104.86 105.00 4,274,444 +0.14(+0.14%)
Dec 07, 2012 104.65 104.90 104.27 104.86 5,010,227 +0.65(+0.63%)
Dec 06, 2012 103.88 104.25 103.68 104.20 5,181,055 +0.40(+0.38%)
Dec 05, 2012 103.38 104.27 102.94 103.80 10,911,963 +0.68(+0.66%)
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.