Skip to main content

Dow Industrials SPDR (NY: DIA )

340.43 -0.44 (-0.13%)
Official Closing Price Updated: 6:30 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 107.18 107.37 106.26 106.56 4,828,070 -0.16(-0.15%)
Oct 26, 2012 106.63 106.72 106.72 106.72 5,125,948 +0.01(+0.01%)
Oct 25, 2012 107.05 107.18 106.15 106.71 7,736,861 +0.23(+0.21%)
Oct 24, 2012 106.89 107.10 106.35 106.48 7,472,481 -0.20(-0.18%)
Oct 23, 2012 107.38 107.41 106.51 106.68 10,983,180 -1.93(-1.78%)
Oct 19, 2012 109.99 109.99 108.37 108.61 12,791,755 -1.84(-1.66%)
Oct 18, 2012 110.37 110.78 110.16 110.45 7,726,433 -0.06(-0.05%)
Oct 17, 2012 110.11 110.53 110.03 110.51 4,675,906 +0.11(+0.10%)
Oct 16, 2012 109.87 110.45 109.81 110.40 6,684,530 +1.04(+0.95%)
Oct 15, 2012 108.80 109.49 108.57 109.36 3,238,091 +0.73(+0.67%)
Oct 12, 2012 108.74 109.20 108.32 108.63 4,009,004 +0.00(+0.00%)
Oct 11, 2012 109.27 109.42 108.59 108.63 4,497,576 -0.12(-0.11%)
Oct 10, 2012 109.67 109.71 108.58 108.75 12,425,667 -1.07(-0.97%)
Oct 09, 2012 110.50 110.76 109.79 109.82 7,395,731 -0.87(-0.78%)
Oct 08, 2012 110.48 110.86 110.42 110.69 2,947,323 -0.25(-0.23%)
Oct 05, 2012 111.05 111.33 110.55 110.94 5,588,722 +0.36(+0.32%)
Oct 04, 2012 110.28 110.73 110.12 110.58 4,794,706 +0.69(+0.62%)
Oct 03, 2012 109.95 110.25 109.42 109.89 4,064,779 +0.16(+0.15%)
Oct 02, 2012 110.25 110.46 109.29 109.73 7,682,945 -0.25(-0.22%)
Oct 01, 2012 109.84 110.72 109.77 109.98 5,950,445 +0.60(+0.54%)
Sep 28, 2012 109.27 109.73 108.82 109.38 5,595,135 -0.45(-0.41%)
Sep 27, 2012 109.70 110.11 109.22 109.83 6,097,342 +0.57(+0.52%)
Sep 26, 2012 109.64 109.76 109.13 109.26 6,675,707 -0.36(-0.33%)
Sep 25, 2012 110.59 110.89 109.57 109.62 7,711,712 -0.80(-0.72%)
Sep 24, 2012 110.09 110.75 110.06 110.42 3,317,392 -0.12(-0.11%)
Sep 21, 2012 111.14 111.17 110.48 110.54 6,518,202 -0.39(-0.35%)
Sep 20, 2012 110.32 110.95 110.16 110.93 8,514,762 +0.18(+0.16%)
Sep 19, 2012 110.85 111.16 110.60 110.75 3,775,557 +0.10(+0.09%)
Sep 18, 2012 110.28 110.80 110.28 110.65 4,136,664 +0.07(+0.06%)
Sep 17, 2012 110.62 110.87 110.35 110.59 3,194,263 -0.27(-0.24%)
Sep 14, 2012 110.66 111.36 110.49 110.86 6,364,629 +0.38(+0.35%)
Sep 13, 2012 108.74 110.73 108.69 110.47 8,549,310 +1.65(+1.52%)
Sep 12, 2012 108.90 109.05 108.59 108.83 2,394,470 +0.23(+0.21%)
Sep 11, 2012 108.20 108.89 108.19 108.60 3,461,327 +0.50(+0.46%)
Sep 10, 2012 108.34 108.65 108.05 108.10 2,814,768 -0.38(-0.35%)
Sep 07, 2012 108.43 108.60 108.17 108.47 5,917,150 +0.10(+0.09%)
Sep 06, 2012 107.02 108.39 107.02 108.38 6,813,056 +2.00(+1.88%)
Sep 05, 2012 106.38 106.75 106.11 106.38 3,466,738 +0.11(+0.11%)
Sep 04, 2012 106.68 106.73 105.77 106.26 5,033,067 -0.53(-0.50%)
Aug 31, 2012 106.60 107.22 106.11 106.79 6,676,310 +0.78(+0.74%)
Aug 30, 2012 106.39 106.39 105.79 106.01 5,050,037 -0.82(-0.76%)
Aug 29, 2012 106.78 107.12 106.59 106.83 2,941,554 -0.12(-0.11%)
Aug 27, 2012 107.23 107.36 106.85 106.94 2,213,827 -0.26(-0.24%)
Aug 24, 2012 106.25 107.35 106.12 107.20 5,150,569 +0.82(+0.77%)
Aug 23, 2012 107.10 107.13 106.24 106.39 5,097,290 -0.89(-0.83%)
Aug 22, 2012 107.36 107.55 106.84 107.28 5,510,197 -0.24(-0.23%)
Aug 21, 2012 108.17 108.54 107.36 107.52 5,017,805 -0.50(-0.46%)
Aug 20, 2012 107.86 108.09 107.70 108.02 2,777,861 -0.03(-0.03%)
Aug 17, 2012 108.11 108.13 107.83 108.05 4,600,812 -0.12(-0.11%)
Aug 16, 2012 107.52 108.32 107.30 108.17 6,544,839 +0.69(+0.65%)
Aug 15, 2012 107.31 107.70 107.25 107.48 3,473,334 +0.05(+0.05%)
Aug 14, 2012 107.75 107.84 107.15 107.43 4,193,147 +0.03(+0.03%)
Aug 13, 2012 107.50 107.63 106.91 107.40 4,885,440 -0.25(-0.24%)
Aug 10, 2012 107.01 107.67 106.72 107.65 5,406,181 +0.29(+0.27%)
Aug 09, 2012 107.30 107.60 106.98 107.36 4,111,694 +0.02(+0.02%)
Aug 08, 2012 106.84 107.58 106.80 107.34 3,681,353 +0.14(+0.13%)
Aug 07, 2012 107.15 107.62 107.13 107.20 4,392,477 +0.39(+0.37%)
Aug 06, 2012 106.84 107.39 106.79 106.81 5,604,095 +0.14(+0.13%)
Aug 03, 2012 106.12 106.95 105.98 106.67 9,521,431 +1.79(+1.70%)
Aug 02, 2012 104.98 105.50 104.04 104.88 13,377,010 -0.74(-0.70%)
Aug 01, 2012 106.46 106.48 105.41 105.63 7,071,356 -0.20(-0.19%)
Jul 31, 2012 106.28 106.51 105.82 105.82 5,862,551 -0.58(-0.54%)
Jul 30, 2012 106.33 106.89 106.17 106.40 5,191,140 -0.11(-0.11%)
Jul 27, 2012 105.28 106.80 105.24 106.52 9,147,696 +1.60(+1.52%)
Jul 26, 2012 104.58 105.28 104.39 104.92 9,894,775 +1.69(+1.64%)
Jul 25, 2012 103.30 103.66 102.81 103.23 4,745,617 +0.53(+0.52%)
Jul 24, 2012 103.57 103.64 101.95 102.70 8,673,570 -0.86(-0.83%)
Jul 23, 2012 102.83 103.78 102.43 103.55 5,694,333 -0.92(-0.88%)
Jul 20, 2012 104.73 104.98 104.29 104.48 9,113,568 -1.05(-0.99%)
Jul 19, 2012 105.48 105.84 105.11 105.52 4,712,145 +0.29(+0.28%)
Jul 18, 2012 104.03 105.38 103.98 105.23 3,798,253 +0.93(+0.89%)
Jul 17, 2012 104.06 104.57 103.05 104.30 4,077,144 +0.57(+0.55%)
Jul 16, 2012 103.83 104.04 103.42 103.73 2,440,648 -0.41(-0.39%)
Jul 13, 2012 102.75 104.21 102.70 104.13 4,831,036 +1.67(+1.63%)
Jul 12, 2012 102.17 102.94 101.81 102.46 5,407,548 -0.28(-0.27%)
Jul 11, 2012 103.16 103.21 102.15 102.74 8,382,002 -0.36(-0.35%)
Jul 10, 2012 104.41 104.56 102.74 103.10 8,248,959 -0.73(-0.70%)
Jul 09, 2012 103.97 104.04 103.39 103.82 5,519,546 -0.27(-0.26%)
Jul 06, 2012 104.27 104.28 103.52 104.09 5,320,773 -0.99(-0.94%)
Jul 05, 2012 104.95 105.59 104.69 105.08 8,132,544 -0.30(-0.29%)
Jul 03, 2012 104.75 105.45 104.64 105.38 3,330,702 +0.65(+0.62%)
Jul 02, 2012 104.95 105.07 104.19 104.74 4,702,343 -0.07(-0.07%)
Jun 29, 2012 104.24 104.91 103.99 104.81 7,162,487 +2.16(+2.11%)
Jun 28, 2012 102.01 102.70 101.38 102.65 7,917,065 -0.17(-0.17%)
Jun 27, 2012 102.32 103.00 102.25 102.82 4,555,360 +0.76(+0.74%)
Jun 26, 2012 102.02 102.41 101.38 102.06 9,254,774 +0.26(+0.26%)
Jun 25, 2012 102.05 102.07 101.44 101.80 7,257,932 -1.20(-1.16%)
Jun 22, 2012 102.92 103.20 102.63 103.00 6,492,933 +0.64(+0.63%)
Jun 21, 2012 104.57 104.72 102.27 102.36 9,439,795 -2.06(-1.97%)
Jun 20, 2012 104.54 104.84 103.72 104.41 11,290,719 -0.08(-0.08%)
Jun 19, 2012 104.22 105.02 104.04 104.49 4,742,192 +0.76(+0.73%)
Jun 18, 2012 103.47 104.07 103.34 103.73 5,598,937 -0.17(-0.16%)
Jun 15, 2012 103.44 104.02 103.33 103.91 7,682,484 +0.79(+0.77%)
Jun 14, 2012 102.09 103.58 101.95 103.11 10,003,789 +1.21(+1.19%)
Jun 13, 2012 102.27 102.76 101.57 101.91 5,743,732 -0.57(-0.56%)
Jun 12, 2012 101.51 102.53 101.21 102.48 6,034,077 +1.31(+1.30%)
Jun 11, 2012 103.12 103.21 101.06 101.16 8,862,577 -1.18(-1.16%)
Jun 08, 2012 101.28 102.35 101.07 102.35 5,434,529 +0.74(+0.73%)
Jun 07, 2012 102.13 102.35 101.39 101.60 10,792,463 +0.48(+0.48%)
Jun 06, 2012 99.54 101.17 99.51 101.12 7,521,640 +2.32(+2.35%)
Jun 05, 2012 98.44 98.99 98.34 98.80 8,094,436 +0.25(+0.25%)
Jun 04, 2012 98.81 98.96 98.07 98.55 7,805,473 -0.19(-0.19%)
Jun 01, 2012 99.65 99.89 98.66 98.74 14,480,974 -2.19(-2.17%)
May 31, 2012 101.20 101.78 100.37 100.94 9,453,876 -0.24(-0.23%)
May 30, 2012 101.61 101.68 100.97 101.17 8,424,629 -1.31(-1.28%)
May 29, 2012 102.18 102.75 101.91 102.48 8,367,819 +1.09(+1.08%)
May 25, 2012 101.94 102.08 101.16 101.39 8,242,026 -0.70(-0.69%)
May 24, 2012 101.93 102.13 101.15 102.09 8,631,431 +0.33(+0.33%)
May 23, 2012 101.14 101.83 100.21 101.76 10,530,505 -0.10(-0.10%)
May 22, 2012 101.91 102.39 101.33 101.86 10,851,332 +0.02(+0.02%)
May 21, 2012 100.93 101.84 100.72 101.84 6,598,965 +1.22(+1.22%)
May 18, 2012 101.61 101.71 100.44 100.62 13,319,537 -1.03(-1.01%)
May 17, 2012 102.98 103.02 101.63 101.64 11,011,467 -1.31(-1.28%)
May 16, 2012 103.45 103.93 102.92 102.96 7,405,800 -0.11(-0.10%)
May 15, 2012 103.48 104.11 102.87 103.06 8,226,999 -0.52(-0.50%)
May 14, 2012 103.78 104.19 103.30 103.59 7,416,600 -1.00(-0.96%)
May 11, 2012 104.28 105.39 104.22 104.59 4,502,321 -0.21(-0.20%)
May 10, 2012 105.11 105.49 104.61 104.80 6,526,137 +0.08(+0.08%)
May 09, 2012 104.44 105.36 103.94 104.72 14,613,436 -0.60(-0.57%)
May 08, 2012 105.40 105.53 104.37 105.33 9,976,046 -0.62(-0.59%)
May 07, 2012 105.67 106.28 105.63 105.94 4,951,695 -0.20(-0.19%)
May 04, 2012 107.00 107.15 106.05 106.15 7,279,214 -1.40(-1.30%)
May 03, 2012 108.04 108.18 107.30 107.55 6,180,515 -0.48(-0.45%)
May 02, 2012 107.74 108.12 107.42 108.03 4,590,850 -0.11(-0.10%)
May 01, 2012 107.58 108.64 107.22 108.14 6,690,442 +0.60(+0.55%)
Apr 30, 2012 107.55 107.72 107.29 107.54 4,498,318 -0.16(-0.15%)
Apr 27, 2012 107.78 108.04 107.43 107.71 4,320,492 +0.12(+0.11%)
Apr 26, 2012 106.53 107.73 106.47 107.58 5,579,160 +0.99(+0.93%)
Apr 25, 2012 106.48 106.75 106.17 106.60 8,998,055 +0.75(+0.71%)
Apr 24, 2012 105.48 106.26 105.47 105.85 5,415,234 +0.57(+0.54%)
Apr 23, 2012 105.05 105.33 104.57 105.28 6,348,208 -0.78(-0.74%)
Apr 20, 2012 106.04 106.51 105.99 106.06 6,977,531 +0.36(+0.34%)
Apr 19, 2012 106.26 106.62 105.11 105.70 10,977,234 -0.50(-0.47%)
Apr 18, 2012 106.30 106.73 106.14 106.20 6,197,599 -0.65(-0.60%)
Apr 17, 2012 105.94 107.00 105.92 106.84 7,710,108 +1.53(+1.45%)
Apr 16, 2012 105.45 105.83 104.99 105.32 9,195,298 +0.55(+0.52%)
Apr 13, 2012 105.52 105.55 104.67 104.77 10,818,140 -1.08(-1.02%)
Apr 12, 2012 104.54 105.90 104.48 105.85 8,780,387 +1.53(+1.46%)
Apr 11, 2012 104.58 104.68 104.23 104.32 6,867,002 +0.68(+0.66%)
Apr 10, 2012 105.15 105.32 103.56 103.64 15,825,180 -1.72(-1.63%)
Apr 09, 2012 105.23 105.74 105.13 105.36 6,569,096 -1.04(-0.97%)
Apr 05, 2012 106.16 106.66 106.02 106.39 5,122,071 -0.10(-0.09%)
Apr 04, 2012 106.61 106.70 106.03 106.49 12,724,108 -0.94(-0.88%)
Apr 03, 2012 107.83 108.03 106.93 107.44 7,474,093 -0.51(-0.48%)
Apr 02, 2012 107.35 108.26 107.08 107.95 10,642,226 +0.41(+0.38%)
Mar 30, 2012 107.47 107.68 107.04 107.54 5,170,114 +0.55(+0.51%)
Mar 29, 2012 106.30 107.09 106.11 107.00 5,498,868 +0.12(+0.12%)
Mar 28, 2012 107.49 107.59 106.41 106.88 6,487,536 -0.56(-0.52%)
Mar 27, 2012 107.89 107.99 107.42 107.44 7,080,234 -0.34(-0.32%)
Mar 26, 2012 107.21 107.82 107.17 107.78 6,117,178 +1.22(+1.14%)
Mar 23, 2012 106.25 106.66 105.84 106.56 5,361,390 +0.35(+0.33%)
Mar 22, 2012 106.27 106.52 105.96 106.21 8,563,918 -0.67(-0.63%)
Mar 21, 2012 107.32 107.39 106.74 106.88 6,166,693 -0.32(-0.30%)
Mar 20, 2012 107.19 107.46 106.83 107.20 6,622,439 -0.56(-0.52%)
Mar 19, 2012 107.63 108.03 107.53 107.77 5,421,489 +0.02(+0.02%)
Mar 16, 2012 108.14 108.20 107.72 107.75 6,187,656 -0.29(-0.27%)
Mar 15, 2012 107.72 108.11 107.44 108.04 7,006,262 +0.43(+0.40%)
Mar 14, 2012 107.54 107.85 107.40 107.61 6,280,289 +0.16(+0.15%)
Mar 13, 2012 106.12 107.52 105.95 107.45 10,661,514 +1.81(+1.71%)
Mar 12, 2012 105.40 105.81 105.34 105.64 6,369,047 +0.25(+0.24%)
Mar 09, 2012 105.44 105.74 105.21 105.38 7,661,255 +0.19(+0.18%)
Mar 08, 2012 105.11 105.48 104.90 105.19 5,413,162 +0.56(+0.54%)
Mar 07, 2012 104.15 104.81 104.00 104.63 7,029,885 +0.64(+0.61%)
Mar 06, 2012 104.39 105.64 103.78 104.00 17,658,890 -1.61(-1.52%)
Mar 05, 2012 105.60 105.74 104.97 105.60 6,478,603 -0.11(-0.10%)
Mar 02, 2012 105.70 105.90 105.33 105.71 4,681,706 -0.02(-0.02%)
Mar 01, 2012 105.75 106.21 105.45 105.72 8,191,535 +0.23(+0.22%)
Feb 29, 2012 106.09 106.38 105.33 105.50 9,466,313 -0.47(-0.44%)
Feb 28, 2012 105.78 106.10 105.54 105.96 6,056,056 +0.16(+0.15%)
Feb 27, 2012 105.20 106.11 104.91 105.80 7,066,234 +0.03(+0.03%)
Feb 24, 2012 105.89 105.99 105.46 105.77 4,620,117 +0.03(+0.03%)
Feb 23, 2012 105.37 105.82 104.89 105.73 15,794,881 +0.36(+0.34%)
Feb 22, 2012 105.45 105.67 105.14 105.37 7,466,018 -0.17(-0.16%)
Feb 21, 2012 105.77 105.87 105.23 105.55 8,072,046 +0.10(+0.09%)
Feb 17, 2012 105.51 105.58 105.14 105.45 7,069,059 +0.13(+0.12%)
Feb 16, 2012 104.43 105.41 104.40 105.32 10,660,929 +0.99(+0.95%)
Feb 15, 2012 105.26 105.29 104.09 104.33 11,728,899 -0.65(-0.62%)
Feb 14, 2012 104.75 105.01 104.26 104.98 6,873,366 +0.06(+0.05%)
Feb 13, 2012 105.00 105.07 104.51 104.92 5,703,393 +0.60(+0.58%)
Feb 10, 2012 104.25 104.38 103.87 104.32 7,825,425 -0.74(-0.71%)
Feb 09, 2012 105.23 105.36 104.69 105.06 6,615,521 +0.04(+0.04%)
Feb 08, 2012 104.95 105.10 104.47 105.02 5,985,923 +0.16(+0.16%)
Feb 07, 2012 104.40 105.06 104.08 104.86 7,033,153 +0.32(+0.30%)
Feb 06, 2012 104.31 104.60 104.18 104.54 4,718,729 -0.20(-0.19%)
Feb 03, 2012 104.48 104.84 104.31 104.75 10,606,591 +1.25(+1.21%)
Feb 02, 2012 103.64 103.76 103.20 103.50 5,553,461 -0.06(-0.06%)
Feb 01, 2012 103.69 104.11 103.44 103.55 12,121,784 +0.69(+0.67%)
Jan 31, 2012 103.53 103.56 102.31 102.87 7,295,304 -0.13(-0.13%)
Jan 30, 2012 102.31 103.06 102.00 103.00 7,223,384 -0.18(-0.17%)
Jan 27, 2012 103.19 103.43 102.82 103.18 7,520,667 -0.50(-0.48%)
Jan 26, 2012 104.32 104.55 103.35 103.68 7,233,450 -0.15(-0.15%)
Jan 25, 2012 102.86 104.05 102.38 103.83 11,815,966 +0.67(+0.65%)
Jan 24, 2012 102.89 103.26 102.71 103.16 5,880,300 -0.31(-0.30%)
Jan 23, 2012 103.54 103.92 103.12 103.47 6,332,646 -0.12(-0.12%)
Jan 20, 2012 102.84 103.59 102.77 103.59 8,576,393 +0.64(+0.63%)
Jan 19, 2012 102.80 102.96 102.42 102.95 9,921,061 +0.45(+0.44%)
Jan 18, 2012 101.61 102.59 101.51 102.50 7,932,885 +0.82(+0.80%)
Jan 17, 2012 102.03 102.46 101.56 101.68 6,555,124 +0.37(+0.37%)
Jan 13, 2012 100.94 101.31 100.30 101.31 7,834,131 -0.30(-0.30%)
Jan 12, 2012 101.59 101.73 100.90 101.61 6,851,890 +0.20(+0.19%)
Jan 11, 2012 101.21 101.55 101.02 101.42 5,993,264 -0.07(-0.07%)
Jan 10, 2012 101.90 102.00 101.40 101.49 6,464,967 +0.59(+0.58%)
Jan 09, 2012 100.93 101.11 100.48 100.90 7,208,377 +0.11(+0.11%)
Jan 06, 2012 101.25 101.25 100.48 100.80 9,177,529 -0.34(-0.34%)
Jan 05, 2012 100.74 101.27 100.03 101.14 10,636,004 -0.02(-0.02%)
Jan 04, 2012 100.69 101.22 100.45 101.16 9,344,957 +1.73(+1.74%)
Dec 30, 2011 99.91 99.99 99.42 99.43 5,803,421 -0.55(-0.55%)
Dec 29, 2011 99.16 100.10 99.11 99.97 6,290,708 +1.04(+1.05%)
Dec 28, 2011 100.09 100.14 98.84 98.93 4,743,999 -1.16(-1.16%)
Dec 27, 2011 99.94 100.36 99.87 100.09 4,753,461 +0.03(+0.03%)
Dec 23, 2011 99.30 100.10 99.14 100.06 2,798,347 +1.49(+1.51%)
Dec 21, 2011 98.57 98.63 97.66 98.58 8,186,331 +0.11(+0.11%)
Dec 20, 2011 97.19 98.63 97.16 98.47 9,632,292 +2.71(+2.83%)
Dec 19, 2011 96.81 97.08 95.51 95.76 9,776,712 -0.70(-0.73%)
Dec 16, 2011 97.18 97.43 96.19 96.46 9,508,457 -0.48(-0.50%)
Dec 15, 2011 97.58 97.71 96.76 96.94 6,447,036 +0.40(+0.41%)
Dec 14, 2011 97.17 97.50 96.21 96.55 12,332,186 -0.97(-1.00%)
Dec 13, 2011 98.66 99.13 97.14 97.52 9,512,096 -0.60(-0.61%)
Dec 12, 2011 98.66 98.70 97.41 98.11 7,710,445 -1.26(-1.26%)
Dec 09, 2011 98.30 99.64 98.25 99.37 11,033,334 +1.50(+1.53%)
Dec 08, 2011 99.14 99.39 97.62 97.87 11,759,739 -1.74(-1.74%)
Dec 07, 2011 98.78 100.01 98.39 99.61 11,062,474 +0.55(+0.56%)
Dec 06, 2011 98.70 99.62 98.47 99.05 8,654,511 +0.36(+0.36%)
Dec 05, 2011 99.36 99.43 98.09 98.69 7,701,627 +0.73(+0.74%)
Dec 02, 2011 98.91 99.06 97.92 97.96 6,847,261 -0.06(-0.06%)
Dec 01, 2011 97.92 98.36 97.64 98.02 6,663,903 -0.05(-0.05%)
Nov 30, 2011 96.62 98.23 96.62 98.07 14,164,923 +3.78(+4.01%)
Nov 29, 2011 94.10 94.80 93.93 94.29 6,516,776 +0.38(+0.40%)
Nov 28, 2011 93.66 94.23 93.27 93.92 8,169,242 +2.41(+2.64%)
Nov 25, 2011 91.62 92.58 91.50 91.50 4,328,725 -0.16(-0.17%)
Nov 23, 2011 92.82 92.93 91.66 91.66 9,797,103 -1.97(-2.10%)
Nov 22, 2011 93.82 94.27 93.13 93.62 10,290,400 -0.34(-0.36%)
Nov 21, 2011 94.74 94.91 93.25 93.97 23,069,772 -2.10(-2.18%)
Nov 18, 2011 96.25 96.53 95.70 96.06 10,181,214 -0.08(-0.08%)
Nov 17, 2011 97.15 97.52 95.30 96.15 13,461,683 -1.04(-1.07%)
Nov 16, 2011 97.81 98.85 97.03 97.18 8,746,127 -1.44(-1.46%)
Nov 15, 2011 98.23 99.21 97.86 98.63 7,926,340 +0.13(+0.13%)
Nov 14, 2011 99.00 99.20 98.06 98.50 9,043,443 -0.67(-0.67%)
Nov 11, 2011 98.11 99.31 98.10 99.16 8,898,781 +2.15(+2.22%)
Nov 10, 2011 97.07 97.55 96.19 97.01 12,206,806 +0.98(+1.02%)
Nov 09, 2011 97.37 97.65 95.66 96.03 14,820,196 -3.18(-3.21%)
Nov 08, 2011 98.74 99.34 97.83 99.21 9,048,368 +0.93(+0.95%)
Nov 07, 2011 97.52 98.32 96.73 98.28 10,655,342 +0.69(+0.71%)
Nov 04, 2011 97.43 97.65 96.48 97.59 8,606,910 -0.48(-0.49%)
Nov 03, 2011 97.29 98.25 96.41 98.07 14,715,597 +1.68(+1.74%)
Nov 02, 2011 96.12 96.71 95.61 96.39 9,319,547 +1.43(+1.50%)
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.