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

Dow Industrials SPDR (NY: DIA )

416.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2022 327.94 335.25 325.55 335.21 7,152,805 +7.43(+2.27%)
Nov 29, 2022 327.25 328.64 325.97 327.78 3,033,981 -0.01(-0.00%)
Nov 28, 2022 330.89 332.14 327.27 327.79 3,190,610 -4.87(-1.46%)
Nov 25, 2022 331.28 332.93 331.22 332.66 1,547,206 +1.52(+0.46%)
Nov 23, 2022 329.84 331.75 329.24 331.14 3,210,008 +0.96(+0.29%)
Nov 22, 2022 328.18 330.34 327.69 330.18 4,526,653 +3.79(+1.16%)
Nov 21, 2022 326.99 327.94 324.93 326.39 2,376,824 -0.31(-0.09%)
Nov 18, 2022 326.79 327.46 324.66 326.70 3,778,556 +1.89(+0.58%)
Nov 17, 2022 321.56 325.47 321.56 324.81 3,733,155 +0.03(+0.01%)
Nov 16, 2022 324.40 325.93 324.28 324.79 3,189,407 -0.14(-0.04%)
Nov 15, 2022 327.12 328.70 322.23 324.92 4,982,723 +0.43(+0.13%)
Nov 14, 2022 325.40 328.46 324.30 324.50 3,413,186 -1.95(-0.60%)
Nov 11, 2022 326.56 327.01 322.92 326.45 5,371,031 +0.51(+0.16%)
Nov 10, 2022 323.00 326.16 320.74 325.94 6,162,456 +11.52(+3.66%)
Nov 09, 2022 318.64 319.76 314.05 314.42 4,952,244 -6.16(-1.92%)
Nov 08, 2022 318.41 322.36 317.27 320.57 6,556,724 +3.18(+1.00%)
Nov 07, 2022 314.22 317.91 313.27 317.39 4,665,322 +4.14(+1.32%)
Nov 04, 2022 312.75 315.19 308.62 313.26 6,481,382 +4.13(+1.34%)
Nov 03, 2022 308.63 311.04 306.53 309.13 4,254,952 -1.44(-0.46%)
Nov 02, 2022 314.53 319.64 310.53 310.57 7,354,204 -4.88(-1.55%)
Nov 01, 2022 318.31 318.75 313.89 315.45 4,520,085 -0.98(-0.31%)
Oct 31, 2022 315.94 317.78 314.92 316.43 5,305,754 -1.12(-0.35%)
Oct 28, 2022 310.97 317.85 310.67 317.55 5,433,937 +7.85(+2.53%)
Oct 27, 2022 310.76 313.00 309.18 309.70 4,404,106 +2.01(+0.65%)
Oct 26, 2022 307.30 310.92 307.10 307.69 5,171,389 -0.11(-0.03%)
Oct 25, 2022 303.80 308.08 303.56 307.80 6,227,837 +3.33(+1.09%)
Oct 24, 2022 302.04 305.39 301.14 304.47 4,481,864 +4.03(+1.34%)
Oct 21, 2022 292.90 300.75 291.87 300.44 5,564,381 +7.49(+2.56%)
Oct 20, 2022 294.42 297.84 292.40 292.95 3,699,164 -1.00(-0.34%)
Oct 19, 2022 293.94 296.18 291.96 293.95 3,040,575 -1.08(-0.37%)
Oct 18, 2022 297.73 297.85 292.69 295.04 4,847,450 +3.29(+1.13%)
Oct 17, 2022 290.61 292.85 289.73 291.74 3,678,490 +5.06(+1.77%)
Oct 14, 2022 292.21 293.96 286.07 286.68 5,722,562 -3.61(-1.24%)
Oct 13, 2022 277.33 291.42 276.83 290.29 7,649,053 +8.11(+2.88%)
Oct 12, 2022 282.47 284.51 281.42 282.18 4,529,447 -0.13(-0.04%)
Oct 11, 2022 281.24 286.02 280.79 282.31 3,983,563 +0.32(+0.11%)
Oct 10, 2022 284.23 284.85 280.18 281.99 3,262,253 -0.98(-0.34%)
Oct 07, 2022 286.60 286.75 281.48 282.96 3,136,425 -6.05(-2.09%)
Oct 06, 2022 291.17 292.95 288.41 289.01 3,188,460 -3.44(-1.18%)
Oct 05, 2022 289.49 294.15 288.60 292.45 2,841,270 -0.34(-0.12%)
Oct 04, 2022 288.41 292.82 288.25 292.79 4,309,776 +8.06(+2.83%)
Oct 03, 2022 280.63 286.25 279.58 284.72 3,577,455 +7.23(+2.61%)
Sep 30, 2022 281.26 283.44 277.24 277.49 3,962,527 -4.74(-1.68%)
Sep 29, 2022 284.70 284.78 279.95 282.23 3,467,626 -4.37(-1.52%)
Sep 28, 2022 282.37 287.85 281.11 286.60 4,134,856 +5.24(+1.86%)
Sep 27, 2022 284.71 286.40 279.61 281.35 4,021,050 -1.37(-0.48%)
Sep 26, 2022 284.54 286.12 281.54 282.72 4,311,289 -3.03(-1.06%)
Sep 23, 2022 287.65 287.82 282.41 285.75 5,124,373 -4.50(-1.55%)
Sep 22, 2022 291.26 292.62 289.65 290.26 3,614,920 -1.25(-0.43%)
Sep 21, 2022 297.98 299.67 291.42 291.50 5,289,733 -5.03(-1.70%)
Sep 20, 2022 297.18 297.47 294.18 296.53 2,920,295 -3.02(-1.01%)
Sep 19, 2022 294.94 299.60 294.86 299.56 2,824,920 +2.03(+0.68%)
Sep 16, 2022 295.51 298.04 294.92 297.53 4,214,957 -1.44(-0.48%)
Sep 15, 2022 300.19 302.01 298.17 298.96 3,409,286 -1.64(-0.54%)
Sep 14, 2022 300.89 301.97 298.17 300.60 2,976,194 +0.32(+0.11%)
Sep 13, 2022 307.10 307.86 299.42 300.29 4,462,770 -12.37(-3.96%)
Sep 12, 2022 311.42 313.72 311.34 312.65 2,578,051 +2.21(+0.71%)
Sep 09, 2022 308.33 311.08 307.77 310.45 2,573,761 +3.89(+1.27%)
Sep 08, 2022 303.14 306.71 302.16 306.56 3,425,679 +1.84(+0.60%)
Sep 07, 2022 300.20 305.30 300.01 304.72 2,614,012 +3.98(+1.32%)
Sep 06, 2022 303.00 303.63 299.51 300.74 3,446,388 -1.50(-0.50%)
Sep 02, 2022 308.03 308.97 300.84 302.24 3,972,070 -3.18(-1.04%)
Sep 01, 2022 302.75 305.60 301.22 305.42 3,349,908 +1.36(+0.45%)
Aug 31, 2022 306.77 308.42 304.01 304.06 3,088,596 -2.30(-0.75%)
Aug 30, 2022 310.26 310.34 304.95 306.36 3,036,512 -2.95(-0.95%)
Aug 29, 2022 308.77 311.46 308.01 309.31 3,005,210 -1.76(-0.57%)
Aug 26, 2022 321.25 321.42 310.97 311.07 4,350,790 -9.85(-3.07%)
Aug 25, 2022 317.97 320.92 316.92 320.92 2,598,200 +3.17(+1.00%)
Aug 24, 2022 316.85 318.88 316.27 317.75 2,676,365 +0.72(+0.23%)
Aug 23, 2022 318.18 319.28 316.57 317.03 3,006,409 -1.59(-0.50%)
Aug 22, 2022 320.88 321.27 318.04 318.62 2,785,541 -6.05(-1.86%)
Aug 19, 2022 325.93 326.23 323.91 324.67 2,086,957 -2.78(-0.85%)
Aug 18, 2022 327.08 327.85 325.89 327.44 1,951,855 +0.37(+0.11%)
Aug 17, 2022 326.57 328.87 325.64 327.08 3,075,003 -1.48(-0.45%)
Aug 16, 2022 325.75 329.86 325.68 328.56 4,052,084 +2.28(+0.70%)
Aug 15, 2022 323.15 326.74 323.10 326.28 2,013,130 +1.48(+0.46%)
Aug 12, 2022 321.89 324.89 321.30 324.80 2,711,450 +3.96(+1.23%)
Aug 11, 2022 322.87 323.81 320.33 320.84 2,496,370 +0.49(+0.15%)
Aug 10, 2022 319.77 320.95 319.16 320.35 3,049,315 +5.09(+1.61%)
Aug 09, 2022 315.62 316.25 314.57 315.26 1,719,309 -0.49(-0.16%)
Aug 08, 2022 317.09 318.35 315.07 315.75 2,630,798 +0.43(+0.14%)
Aug 05, 2022 312.53 315.53 312.40 315.32 2,779,654 +0.59(+0.19%)
Aug 04, 2022 315.05 315.69 313.95 314.73 2,709,646 -0.77(-0.24%)
Aug 03, 2022 313.14 316.44 312.60 315.50 2,666,501 +3.96(+1.27%)
Aug 02, 2022 314.36 315.14 311.41 311.54 5,695,169 -3.85(-1.22%)
Aug 01, 2022 314.30 317.00 313.86 315.39 2,855,136 -0.60(-0.19%)
Jul 29, 2022 312.96 316.57 312.39 315.98 3,355,044 +3.30(+1.05%)
Jul 28, 2022 310.01 313.54 307.47 312.69 2,793,828 +3.10(+1.00%)
Jul 27, 2022 306.58 310.96 305.77 309.59 3,467,192 +4.30(+1.41%)
Jul 26, 2022 306.59 307.16 304.87 305.29 2,184,931 -2.33(-0.76%)
Jul 25, 2022 307.72 308.03 305.98 307.62 4,158,122 +0.87(+0.28%)
Jul 22, 2022 309.35 309.77 305.10 306.75 3,395,048 -1.30(-0.42%)
Jul 21, 2022 305.38 308.08 303.21 308.05 2,244,996 +1.60(+0.52%)
Jul 20, 2022 305.96 307.11 304.24 306.45 3,370,490 +0.61(+0.20%)
Jul 19, 2022 300.99 306.12 300.60 305.84 3,119,049 +7.17(+2.40%)
Jul 18, 2022 303.58 304.15 297.78 298.67 2,437,577 -1.93(-0.64%)
Jul 15, 2022 298.82 300.72 297.23 300.60 3,149,004 +6.14(+2.09%)
Jul 14, 2022 290.86 294.90 289.72 294.46 3,009,310 -1.30(-0.44%)
Jul 13, 2022 294.26 297.86 293.22 295.76 3,620,448 -2.13(-0.72%)
Jul 12, 2022 298.46 301.33 296.58 297.89 2,918,816 -1.66(-0.56%)
Jul 11, 2022 299.51 301.51 299.04 299.55 2,737,646 -1.69(-0.56%)
Jul 08, 2022 301.28 302.86 300.00 301.24 2,179,201 -0.47(-0.16%)
Jul 07, 2022 300.36 302.02 299.47 301.71 2,358,212 +3.40(+1.14%)
Jul 06, 2022 297.92 300.12 295.94 298.31 2,593,122 +0.67(+0.23%)
Jul 05, 2022 294.65 297.69 291.75 297.64 3,911,155 -1.10(-0.37%)
Jul 01, 2022 295.42 299.18 292.89 298.74 3,449,451 +2.91(+0.98%)
Jun 30, 2022 294.80 297.75 292.39 295.82 4,278,557 -2.14(-0.72%)
Jun 29, 2022 298.30 299.34 296.79 297.97 2,555,477 +0.68(+0.23%)
Jun 28, 2022 303.68 306.33 297.18 297.28 3,150,934 -4.82(-1.60%)
Jun 27, 2022 303.11 303.58 301.17 302.11 1,972,769 -0.63(-0.21%)
Jun 24, 2022 297.15 302.84 297.07 302.74 3,449,235 +7.96(+2.70%)
Jun 23, 2022 293.76 295.09 290.98 294.79 3,726,512 +2.05(+0.70%)
Jun 22, 2022 289.78 295.69 289.59 292.74 6,611,723 -0.65(-0.22%)
Jun 21, 2022 291.27 294.53 290.83 293.39 3,376,309 +6.31(+2.20%)
Jun 17, 2022 286.64 289.83 284.84 287.08 4,930,112 -0.47(-0.16%)
Jun 16, 2022 288.96 289.23 285.75 287.55 5,149,301 -7.03(-2.39%)
Jun 15, 2022 293.78 297.88 289.81 294.57 7,362,519 +2.81(+0.96%)
Jun 14, 2022 293.98 294.76 289.49 291.77 3,879,808 -1.23(-0.42%)
Jun 13, 2022 294.83 296.87 291.63 292.99 6,582,979 -8.43(-2.80%)
Jun 10, 2022 305.20 305.64 301.37 301.42 4,760,130 -8.27(-2.67%)
Jun 09, 2022 314.64 316.40 309.73 309.69 2,696,912 -6.12(-1.94%)
Jun 08, 2022 316.94 318.25 315.03 315.81 2,119,561 -2.68(-0.84%)
Jun 07, 2022 313.36 318.77 313.36 318.49 2,526,094 +2.61(+0.83%)
Jun 06, 2022 317.93 319.03 315.00 315.88 2,040,990 +0.10(+0.03%)
Jun 03, 2022 316.28 318.07 315.19 315.78 4,329,173 -3.28(-1.03%)
Jun 02, 2022 315.02 319.07 311.96 319.06 3,877,704 +4.23(+1.34%)
Jun 01, 2022 318.72 319.24 312.67 314.83 3,879,716 -1.76(-0.56%)
May 31, 2022 316.57 318.85 314.16 316.60 4,538,648 -1.79(-0.56%)
May 27, 2022 313.58 318.45 313.36 318.39 2,892,248 +5.39(+1.72%)
May 26, 2022 309.65 314.27 309.60 313.00 3,408,911 +4.96(+1.61%)
May 25, 2022 304.88 309.25 304.37 308.05 4,809,608 +1.81(+0.59%)
May 24, 2022 303.53 306.96 300.70 306.23 5,483,707 +0.53(+0.17%)
May 23, 2022 302.33 306.48 301.82 305.71 4,674,042 +6.16(+2.06%)
May 20, 2022 301.82 302.09 293.66 299.55 4,833,120 -0.01(-0.01%)
May 19, 2022 298.55 302.59 297.32 299.57 4,007,220 -2.27(-0.75%)
May 18, 2022 310.12 310.29 300.76 301.83 3,820,170 -11.05(-3.53%)
May 17, 2022 312.62 313.14 309.40 312.88 3,466,002 +4.13(+1.34%)
May 16, 2022 307.73 311.42 305.80 308.75 3,858,057 +0.53(+0.17%)
May 13, 2022 306.40 308.99 304.99 308.22 4,429,379 +4.39(+1.44%)
May 12, 2022 302.84 305.54 298.94 303.83 7,095,933 -0.78(-0.26%)
May 11, 2022 307.75 311.89 304.33 304.62 9,796,419 -3.22(-1.05%)
May 10, 2022 312.31 313.37 305.19 307.84 8,063,171 -0.74(-0.24%)
May 09, 2022 310.85 312.18 307.40 308.58 8,171,575 -6.19(-1.97%)
May 06, 2022 313.49 316.28 310.63 314.76 11,127,958 -1.12(-0.35%)
May 05, 2022 323.14 323.54 312.70 315.88 9,480,961 -9.90(-3.04%)
May 04, 2022 317.38 326.34 315.85 325.78 11,048,900 +8.93(+2.82%)
May 03, 2022 316.78 318.93 314.80 316.85 6,325,629 +0.49(+0.15%)
May 02, 2022 315.99 317.89 310.36 316.36 9,636,003 +1.00(+0.32%)
Apr 29, 2022 322.94 324.48 314.79 315.36 6,790,882 -9.18(-2.83%)
Apr 28, 2022 320.67 325.73 318.04 324.54 6,248,018 +5.99(+1.88%)
Apr 27, 2022 319.37 322.35 316.68 318.55 7,206,100 +0.56(+0.17%)
Apr 26, 2022 323.33 324.31 317.83 318.00 7,955,829 -7.76(-2.38%)
Apr 25, 2022 321.82 326.25 318.71 325.75 7,114,775 +2.19(+0.68%)
Apr 22, 2022 331.28 331.35 323.06 323.56 7,170,792 -9.03(-2.72%)
Apr 21, 2022 338.57 339.45 332.09 332.60 5,612,665 -3.65(-1.09%)
Apr 20, 2022 335.80 337.72 335.05 336.25 5,932,173 +2.31(+0.69%)
Apr 19, 2022 329.32 334.54 329.29 333.94 4,450,120 +4.80(+1.46%)
Apr 18, 2022 328.92 331.03 327.74 329.14 4,111,318 -0.18(-0.05%)
Apr 14, 2022 331.64 333.57 329.28 329.32 4,369,559 -1.29(-0.39%)
Apr 13, 2022 326.72 330.89 326.57 330.61 3,769,290 +3.38(+1.03%)
Apr 12, 2022 329.32 331.56 326.06 327.22 4,706,646 -0.94(-0.29%)
Apr 11, 2022 330.23 331.87 327.72 328.16 5,555,023 -3.99(-1.20%)
Apr 08, 2022 330.56 333.82 329.55 332.15 4,743,763 +1.34(+0.40%)
Apr 07, 2022 328.71 331.89 326.91 330.81 4,810,104 +1.17(+0.35%)
Apr 06, 2022 328.53 330.90 327.68 329.64 5,674,213 -1.52(-0.46%)
Apr 05, 2022 332.58 335.67 330.36 331.16 4,529,630 -2.77(-0.83%)
Apr 04, 2022 332.41 333.98 330.87 333.94 4,001,868 +1.18(+0.35%)
Apr 01, 2022 332.89 333.08 330.11 332.76 3,723,374 +1.13(+0.34%)
Mar 31, 2022 335.69 336.16 331.56 331.63 4,159,084 -5.06(-1.50%)
Mar 30, 2022 336.72 337.98 335.08 336.69 4,086,058 -0.81(-0.24%)
Mar 29, 2022 337.21 338.21 334.78 337.50 4,984,362 +3.33(+1.00%)
Mar 28, 2022 332.51 334.18 330.25 334.18 3,096,651 +0.91(+0.27%)
Mar 25, 2022 332.56 334.01 331.02 333.27 3,354,526 +1.42(+0.43%)
Mar 24, 2022 329.39 331.85 328.39 331.85 3,720,377 +3.49(+1.06%)
Mar 23, 2022 330.60 331.26 328.31 328.36 4,284,760 -4.52(-1.36%)
Mar 22, 2022 331.91 333.44 331.66 332.88 4,632,226 +2.58(+0.78%)
Mar 21, 2022 331.42 332.68 328.25 330.30 4,527,535 -1.67(-0.50%)
Mar 18, 2022 328.56 332.21 327.63 331.98 6,174,474 +2.40(+0.73%)
Mar 17, 2022 324.32 329.71 324.00 329.57 6,321,176 +3.90(+1.20%)
Mar 16, 2022 323.60 325.73 319.17 325.67 10,033,359 +4.93(+1.54%)
Mar 15, 2022 316.74 321.37 315.89 320.74 6,964,749 +5.84(+1.85%)
Mar 14, 2022 316.50 319.22 313.68 314.90 5,908,373 +0.05(+0.02%)
Mar 11, 2022 318.75 320.30 314.54 314.85 7,256,988 -1.99(-0.63%)
Mar 10, 2022 314.19 317.55 313.57 316.85 3,469,423 -1.23(-0.39%)
Mar 09, 2022 317.81 319.64 316.33 318.08 4,884,288 +6.55(+2.10%)
Mar 08, 2022 313.39 319.03 311.07 311.52 8,582,992 -1.85(-0.59%)
Mar 07, 2022 319.80 319.89 313.25 313.38 6,892,396 -7.63(-2.38%)
Mar 04, 2022 319.23 321.38 317.51 321.01 6,324,705 -1.58(-0.49%)
Mar 03, 2022 325.05 326.37 321.21 322.59 8,092,046 -0.83(-0.26%)
Mar 02, 2022 319.86 324.80 319.31 323.42 7,223,304 +5.57(+1.75%)
Mar 01, 2022 321.77 323.44 316.10 317.85 8,929,188 -5.90(-1.82%)
Feb 28, 2022 320.51 324.20 319.40 323.75 8,607,841 -1.14(-0.35%)
Feb 25, 2022 318.35 325.35 319.67 324.89 9,953,763 +7.82(+2.47%)
Feb 24, 2022 307.98 317.45 307.86 317.07 14,820,632 +0.78(+0.25%)
Feb 23, 2022 322.62 322.71 315.62 316.28 5,990,606 -4.28(-1.34%)
Feb 22, 2022 323.22 324.62 318.25 320.57 8,315,463 -4.74(-1.46%)
Feb 18, 2022 325.31 0 -2.08(-0.64%)
Feb 17, 2022 330.96 331.23 326.61 327.39 4,649,085 -4.89(-1.47%)
Feb 16, 2022 332.23 334.10 330.28 332.28 4,708,933 -1.34(-0.40%)
Feb 15, 2022 332.39 334.13 331.84 333.62 5,177,616 +4.12(+1.25%)
Feb 14, 2022 330.29 331.08 326.93 329.50 7,669,196 -1.33(-0.40%)
Feb 11, 2022 335.75 337.62 329.82 330.83 8,620,087 -5.01(-1.49%)
Feb 10, 2022 337.96 341.09 334.39 335.84 10,799,981 -4.88(-1.43%)
Feb 09, 2022 340.41 341.13 339.75 340.72 5,013,069 +2.98(+0.88%)
Feb 08, 2022 334.94 338.51 334.16 337.74 4,786,018 +3.47(+1.04%)
Feb 07, 2022 334.61 336.42 333.26 334.27 4,978,405 +0.03(+0.01%)
Feb 04, 2022 333.79 336.51 331.33 334.24 8,956,865 -0.10(-0.03%)
Feb 03, 2022 338.00 333.96 334.34 9,800,263 -4.81(-1.42%)
Feb 02, 2022 336.83 339.75 336.04 339.15 9,243,179 +1.99(+0.59%)
Feb 01, 2022 334.99 337.48 333.11 337.16 8,009,030 +2.72(+0.81%)
Jan 31, 2022 329.39 334.71 334.44 8,792,687 +3.78(+1.14%)
Jan 28, 2022 325.66 330.65 321.88 330.66 12,606,419 +5.30(+1.63%)
Jan 27, 2022 328.08 331.15 323.78 325.36 13,461,654 +0.08(+0.03%)
Jan 26, 2022 329.64 331.51 323.23 325.28 19,958,478 -1.43(-0.44%)
Jan 25, 2022 324.13 328.87 319.45 326.70 19,552,318 -0.81(-0.25%)
Jan 24, 2022 322.39 327.81 315.64 327.51 31,186,076 +1.39(+0.43%)
Jan 21, 2022 330.64 332.31 325.92 326.12 17,375,458 -4.50(-1.36%)
Jan 20, 2022 334.57 337.97 330.13 330.62 9,399,616 -2.87(-0.86%)
Jan 19, 2022 337.84 338.45 333.36 333.50 7,740,409 -3.33(-0.99%)
Jan 18, 2022 338.24 338.26 335.66 336.83 8,578,804 -5.04(-1.47%)
Jan 14, 2022 341.86 0 -1.96(-0.57%)
Jan 13, 2022 346.69 347.56 343.11 343.82 6,740,886 -1.67(-0.48%)
Jan 12, 2022 346.23 347.02 344.27 345.49 4,718,913 +0.39(+0.11%)
Jan 11, 2022 343.34 345.30 340.49 345.10 7,684,638 +1.67(+0.49%)
Jan 10, 2022 343.70 343.84 339.29 343.43 8,493,715 -1.45(-0.42%)
Jan 07, 2022 344.48 346.37 343.77 344.88 6,099,731 -0.08(-0.02%)
Jan 06, 2022 346.59 347.11 344.55 344.96 7,359,925 -1.62(-0.47%)
Jan 05, 2022 350.02 351.72 346.47 346.57 8,008,662 -3.60(-1.03%)
Jan 04, 2022 349.67 351.45 349.55 350.17 5,734,259 +2.08(+0.60%)
Jan 03, 2022 346.81 348.25 344.87 348.09 5,901,411 +2.25(+0.65%)
Dec 31, 2021 346.02 347.19 345.45 345.84 3,292,151 -0.71(-0.21%)
Dec 30, 2021 348.10 349.08 346.11 346.56 2,998,362 -0.73(-0.21%)
Dec 29, 2021 346.39 348.04 346.29 347.29 3,156,326 +0.81(+0.23%)
Dec 28, 2021 345.64 347.56 345.43 346.48 3,202,560 +1.02(+0.29%)
Dec 27, 2021 342.74 345.50 342.40 345.46 2,725,386 +3.39(+0.99%)
Dec 23, 2021 341.15 343.16 340.93 342.07 2,789,212 +1.88(+0.55%)
Dec 22, 2021 337.88 340.36 337.13 340.20 3,145,416 +2.36(+0.70%)
Dec 21, 2021 335.22 337.90 334.60 337.84 4,927,797 +5.37(+1.61%)
Dec 20, 2021 332.57 332.82 329.87 332.47 7,654,836 -4.15(-1.23%)
Dec 17, 2021 339.16 339.76 335.74 336.62 11,183,673 -4.90(-1.43%)
Dec 16, 2021 343.26 344.44 340.44 341.52 9,966,097 -0.35(-0.10%)
Dec 15, 2021 338.09 342.02 336.77 341.87 9,758,370 +3.46(+1.02%)
Dec 14, 2021 337.98 340.54 337.27 338.41 4,285,806 -0.83(-0.24%)
Dec 13, 2021 341.51 342.04 338.83 339.24 4,797,302 -3.03(-0.89%)
Dec 10, 2021 341.66 342.37 339.78 342.27 4,057,533 +2.01(+0.59%)
Dec 09, 2021 338.96 341.27 338.58 340.25 3,969,838 +0.11(+0.03%)
Dec 08, 2021 340.31 340.98 338.65 340.14 3,527,632 +0.24(+0.07%)
Dec 07, 2021 338.18 340.73 338.05 339.90 5,539,521 +4.68(+1.39%)
Dec 06, 2021 331.85 336.37 331.43 335.23 7,385,633 +6.25(+1.90%)
Dec 03, 2021 330.52 331.12 325.98 328.98 11,961,733 -0.35(-0.11%)
Dec 02, 2021 324.77 330.60 324.16 329.33 8,746,174 +5.84(+1.81%)
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.