Skip to main content

Dow Industrials SPDR (NY: DIA )

418.34 +1.08 (+0.26%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 138.78 138.76 138.76 138.76 4,039,638 +0.09(+0.06%)
Aug 28, 2014 138.37 138.76 138.13 138.67 3,425,864 -0.20(-0.14%)
Aug 27, 2014 138.98 139.03 138.65 138.87 6,357,447 +0.06(+0.05%)
Aug 26, 2014 138.71 139.14 138.68 138.80 4,410,393 +0.25(+0.18%)
Aug 25, 2014 138.50 138.90 138.47 138.55 3,187,732 +0.61(+0.44%)
Aug 22, 2014 138.05 138.43 137.76 137.94 6,345,020 -0.25(-0.18%)
Aug 21, 2014 137.89 138.47 137.83 138.19 3,266,815 +0.47(+0.34%)
Aug 20, 2014 137.00 137.83 137.00 137.72 3,828,507 +0.58(+0.42%)
Aug 19, 2014 136.94 137.25 136.69 137.14 3,764,973 +0.67(+0.49%)
Aug 18, 2014 135.81 136.52 135.79 136.47 3,664,756 +1.39(+1.03%)
Aug 15, 2014 135.95 135.98 134.35 135.08 8,660,401 -0.37(-0.27%)
Aug 14, 2014 135.12 135.45 134.93 135.45 3,392,987 +0.49(+0.37%)
Aug 13, 2014 134.56 135.09 134.36 134.96 3,506,193 +0.81(+0.60%)
Aug 12, 2014 133.97 134.37 133.75 134.14 4,039,377 -0.05(-0.04%)
Aug 11, 2014 134.53 134.68 134.13 134.19 7,109,782 +0.17(+0.13%)
Aug 08, 2014 132.67 133.97 132.48 134.02 6,677,476 +1.45(+1.09%)
Aug 07, 2014 133.63 133.66 132.23 132.57 6,122,426 -0.53(-0.40%)
Aug 06, 2014 132.50 133.54 132.43 133.10 5,898,931 +0.23(+0.17%)
Aug 05, 2014 133.59 133.86 132.40 132.87 10,508,341 -1.14(-0.85%)
Aug 04, 2014 133.59 134.24 133.03 134.01 5,427,339 +0.62(+0.46%)
Aug 01, 2014 133.59 134.16 132.94 133.40 9,174,208 -0.58(-0.44%)
Jul 31, 2014 135.59 135.72 133.98 133.98 11,145,325 -2.59(-1.89%)
Jul 30, 2014 137.21 137.41 136.00 136.57 6,719,718 -0.24(-0.18%)
Jul 29, 2014 137.71 137.95 136.81 136.81 4,545,876 -0.51(-0.37%)
Jul 28, 2014 137.18 137.52 136.48 137.32 4,448,756 +0.20(+0.15%)
Jul 25, 2014 137.61 137.68 136.79 137.12 7,051,947 -1.04(-0.75%)
Jul 24, 2014 138.34 138.49 137.98 138.16 3,979,769 -0.10(-0.07%)
Jul 23, 2014 138.46 138.46 137.96 138.25 3,215,829 -0.15(-0.11%)
Jul 22, 2014 138.25 138.58 138.15 138.40 4,682,613 +0.45(+0.33%)
Jul 21, 2014 137.88 138.11 137.28 137.95 3,559,331 -0.32(-0.23%)
Jul 18, 2014 137.76 138.42 137.59 138.27 8,546,263 +0.93(+0.68%)
Jul 17, 2014 138.31 138.72 137.22 137.34 7,567,357 -1.18(-0.85%)
Jul 16, 2014 138.43 138.59 138.19 138.52 3,941,953 +0.56(+0.41%)
Jul 15, 2014 138.06 138.32 137.47 137.96 6,380,610 +0.07(+0.05%)
Jul 14, 2014 137.77 138.15 137.69 137.89 3,496,141 +0.88(+0.64%)
Jul 11, 2014 136.66 137.02 136.29 137.00 3,495,963 +0.19(+0.14%)
Jul 10, 2014 135.94 137.12 135.79 136.81 6,091,025 -0.50(-0.37%)
Jul 09, 2014 136.99 137.43 136.73 137.31 4,376,551 +0.59(+0.44%)
Jul 08, 2014 137.31 137.33 136.39 136.72 6,716,728 -0.82(-0.60%)
Jul 07, 2014 137.56 137.66 137.29 137.54 3,627,162 -0.49(-0.36%)
Jul 03, 2014 137.53 138.03 138.03 138.03 2,562,368 +0.87(+0.63%)
Jul 02, 2014 137.09 137.26 136.99 137.17 2,383,172 +0.16(+0.12%)
Jul 01, 2014 136.25 137.36 136.22 137.00 6,065,650 +1.06(+0.78%)
Jun 30, 2014 135.96 136.32 135.75 135.94 8,010,920 -0.23(-0.17%)
Jun 27, 2014 135.84 136.24 135.50 136.17 3,818,804 +0.07(+0.05%)
Jun 26, 2014 136.34 136.35 135.27 136.10 5,004,636 -0.16(-0.12%)
Jun 25, 2014 135.64 136.42 135.64 136.26 4,517,041 +0.33(+0.24%)
Jun 24, 2014 136.71 137.11 135.77 135.93 6,002,600 -0.84(-0.62%)
Jun 23, 2014 136.89 136.94 136.50 136.77 3,370,569 -0.14(-0.10%)
Jun 20, 2014 137.04 137.18 136.81 136.91 6,632,816 +0.26(+0.19%)
Jun 19, 2014 136.59 136.73 136.21 136.65 3,745,379 +0.13(+0.10%)
Jun 18, 2014 135.81 136.63 135.25 136.52 5,848,248 +0.75(+0.55%)
Jun 17, 2014 135.31 135.93 135.16 135.77 3,568,411 +0.25(+0.19%)
Jun 16, 2014 135.28 135.75 135.08 135.52 3,795,946 +0.06(+0.04%)
Jun 13, 2014 135.40 135.63 135.07 135.46 3,352,249 +0.27(+0.20%)
Jun 12, 2014 136.00 136.04 134.95 135.20 6,690,118 -0.86(-0.63%)
Jun 11, 2014 136.38 136.43 135.84 136.05 3,789,754 -0.81(-0.59%)
Jun 10, 2014 136.70 136.88 136.45 136.86 3,471,898 +0.22(+0.16%)
Jun 06, 2014 136.24 136.68 136.14 136.64 5,099,953 +0.76(+0.56%)
Jun 05, 2014 135.38 136.02 134.90 135.88 6,701,879 +0.82(+0.60%)
Jun 04, 2014 134.87 135.18 134.62 135.07 2,802,136 +0.09(+0.07%)
Jun 03, 2014 134.91 135.12 134.76 134.98 5,101,883 -0.14(-0.11%)
Jun 02, 2014 135.16 135.28 134.66 135.12 5,510,364 +0.22(+0.16%)
May 30, 2014 134.64 134.98 134.40 134.91 3,426,853 +0.12(+0.09%)
May 29, 2014 134.53 134.79 134.18 134.78 3,418,792 +0.56(+0.42%)
May 28, 2014 134.59 134.59 134.11 134.23 4,536,746 -0.31(-0.23%)
May 27, 2014 134.52 134.64 134.26 134.53 3,169,312 +0.52(+0.39%)
May 23, 2014 133.58 134.02 134.02 134.02 3,535,197 +0.42(+0.31%)
May 22, 2014 133.42 133.66 133.02 133.60 3,322,210 +0.27(+0.20%)
May 21, 2014 132.50 133.47 132.45 133.33 5,981,329 +1.34(+1.02%)
May 20, 2014 133.10 133.12 131.76 131.99 6,009,212 -1.12(-0.84%)
May 19, 2014 132.65 133.27 132.56 133.11 3,563,132 +0.08(+0.06%)
May 16, 2014 132.67 133.06 132.35 133.03 6,329,752 +0.39(+0.29%)
May 15, 2014 133.63 133.71 132.22 132.64 9,349,593 -1.26(-0.94%)
May 14, 2014 134.69 134.73 133.75 133.90 3,844,358 -0.76(-0.56%)
May 13, 2014 134.70 134.85 134.58 134.66 5,124,808 +0.20(+0.15%)
May 12, 2014 134.04 134.56 134.04 134.46 4,890,281 +0.87(+0.65%)
May 09, 2014 133.24 133.63 132.90 133.59 5,245,853 +0.30(+0.22%)
May 08, 2014 133.02 133.87 132.89 133.29 7,437,659 +0.26(+0.19%)
May 07, 2014 132.61 133.07 131.71 133.03 6,917,012 +1.05(+0.79%)
May 06, 2014 132.73 132.75 131.94 131.98 6,542,296 -0.97(-0.73%)
May 05, 2014 132.18 133.14 131.76 132.95 5,034,864 +0.15(+0.11%)
May 02, 2014 133.13 133.69 132.63 132.80 8,730,102 -0.39(-0.29%)
May 01, 2014 133.25 133.58 132.92 133.19 4,823,722 -0.18(-0.13%)
Apr 30, 2014 132.94 133.49 132.87 133.37 6,073,838 +0.36(+0.27%)
Apr 29, 2014 132.70 133.22 132.59 133.00 5,664,317 +0.67(+0.51%)
Apr 28, 2014 132.30 132.75 131.22 132.34 8,974,295 +0.66(+0.50%)
Apr 25, 2014 132.26 132.35 131.39 131.68 6,332,148 -1.08(-0.81%)
Apr 24, 2014 133.01 133.09 132.35 132.75 4,994,710 +0.04(+0.03%)
Apr 23, 2014 132.96 133.00 132.56 132.72 4,387,947 -0.13(-0.10%)
Apr 22, 2014 132.44 133.25 132.38 132.84 5,014,399 +0.62(+0.47%)
Apr 21, 2014 132.07 132.40 131.96 132.22 3,799,927 +0.23(+0.17%)
Apr 17, 2014 131.88 132.00 132.00 132.00 7,183,682 -0.11(-0.08%)
Apr 16, 2014 131.63 132.12 131.23 132.11 7,263,729 +1.34(+1.02%)
Apr 15, 2014 130.22 130.86 129.18 130.77 10,458,952 +0.73(+0.56%)
Apr 14, 2014 129.74 130.18 129.09 130.04 7,785,211 +1.15(+0.89%)
Apr 11, 2014 129.41 129.80 128.77 128.89 13,741,682 -1.17(-0.90%)
Apr 10, 2014 132.19 132.34 129.89 130.06 12,057,417 -2.12(-1.60%)
Apr 09, 2014 131.29 132.21 130.83 132.17 7,459,501 +1.43(+1.09%)
Apr 08, 2014 130.56 131.07 130.12 130.75 7,356,113 +0.14(+0.10%)
Apr 07, 2014 131.75 132.04 130.58 130.61 10,698,097 -1.39(-1.05%)
Apr 04, 2014 133.71 133.75 131.75 132.00 13,111,632 -1.18(-0.88%)
Apr 03, 2014 133.48 133.50 132.87 133.17 5,416,561 -0.02(-0.02%)
Apr 02, 2014 133.05 133.36 132.70 133.20 6,940,224 +0.34(+0.25%)
Apr 01, 2014 132.63 133.15 132.56 132.86 5,056,881 +0.57(+0.43%)
Mar 31, 2014 131.87 132.46 131.81 132.29 7,900,762 +1.12(+0.85%)
Mar 28, 2014 130.97 131.95 130.74 131.17 5,631,634 +0.46(+0.35%)
Mar 27, 2014 130.68 131.03 130.11 130.71 9,561,705 -0.04(-0.03%)
Mar 26, 2014 132.15 132.36 130.74 130.75 7,615,200 -0.85(-0.65%)
Mar 25, 2014 131.59 131.87 130.94 131.60 7,425,491 +0.76(+0.58%)
Mar 24, 2014 131.39 131.66 130.30 130.84 7,866,467 -0.15(-0.12%)
Mar 21, 2014 131.67 132.25 130.91 130.99 9,472,468 -0.31(-0.24%)
Mar 20, 2014 130.14 131.44 129.84 131.30 8,223,365 +0.89(+0.68%)
Mar 19, 2014 131.27 131.52 129.57 130.41 9,835,222 -0.88(-0.67%)
Mar 18, 2014 130.81 131.57 130.70 131.28 8,569,042 +0.73(+0.56%)
Mar 17, 2014 129.77 130.79 129.72 130.55 8,259,861 +1.38(+1.07%)
Mar 14, 2014 129.24 129.94 128.95 129.17 10,700,294 -0.32(-0.25%)
Mar 13, 2014 131.66 131.89 129.28 129.49 11,807,747 -1.75(-1.34%)
Mar 12, 2014 130.79 131.52 130.63 131.25 6,530,287 -0.15(-0.12%)
Mar 11, 2014 132.09 132.26 131.15 131.40 6,449,448 -0.46(-0.35%)
Mar 10, 2014 131.91 131.99 131.21 131.86 4,965,140 -0.28(-0.21%)
Mar 07, 2014 132.47 132.58 131.71 132.14 9,182,459 +0.20(+0.15%)
Mar 06, 2014 131.72 132.11 131.67 131.94 5,784,293 +0.59(+0.45%)
Mar 05, 2014 131.69 131.72 131.23 131.34 6,179,249 -0.22(-0.17%)
Mar 04, 2014 131.16 131.86 131.10 131.57 9,879,719 +1.72(+1.33%)
Mar 03, 2014 129.93 130.41 129.04 129.85 11,370,389 -1.23(-0.94%)
Feb 28, 2014 130.71 131.68 130.26 131.08 12,453,268 +0.38(+0.29%)
Feb 27, 2014 129.97 130.71 129.75 130.70 6,567,700 +0.57(+0.44%)
Feb 26, 2014 130.02 130.46 129.67 130.13 6,249,773 +0.27(+0.21%)
Feb 25, 2014 130.05 130.45 129.56 129.85 7,540,144 -0.13(-0.10%)
Feb 24, 2014 129.50 130.81 129.30 129.98 8,336,951 +0.68(+0.53%)
Feb 21, 2014 129.52 129.95 129.15 129.30 6,552,255 -0.05(-0.04%)
Feb 20, 2014 128.75 129.68 128.38 129.35 8,768,562 +0.63(+0.49%)
Feb 19, 2014 129.12 130.18 128.61 128.72 10,279,948 -0.71(-0.55%)
Feb 18, 2014 129.66 129.71 129.21 129.43 6,193,142 -0.14(-0.11%)
Feb 14, 2014 128.37 129.58 129.58 129.58 7,263,403 +1.04(+0.81%)
Feb 13, 2014 127.23 128.68 127.19 128.53 6,340,742 +0.47(+0.36%)
Feb 12, 2014 128.30 128.66 127.77 128.07 6,546,608 -0.04(-0.03%)
Feb 11, 2014 126.75 128.37 126.65 128.11 9,501,613 +1.61(+1.27%)
Feb 10, 2014 126.50 126.55 126.00 126.50 5,974,301 -0.02(-0.02%)
Feb 07, 2014 125.54 126.54 125.13 126.52 15,646,721 +1.31(+1.05%)
Feb 06, 2014 124.05 125.21 124.05 125.21 13,001,539 +1.57(+1.27%)
Feb 05, 2014 123.27 123.90 122.78 123.63 14,454,962 +0.08(+0.06%)
Feb 04, 2014 123.45 123.92 122.90 123.55 14,467,818 +0.44(+0.36%)
Feb 03, 2014 125.55 125.70 122.89 123.11 23,619,408 -2.58(-2.05%)
Jan 31, 2014 125.28 126.46 124.97 125.69 13,336,875 -1.14(-0.90%)
Jan 30, 2014 126.94 127.31 126.19 126.83 9,798,718 +0.86(+0.68%)
Jan 29, 2014 126.42 126.90 125.69 125.98 17,795,774 -1.47(-1.16%)
Jan 28, 2014 127.07 127.64 126.92 127.45 10,352,595 +0.74(+0.58%)
Jan 27, 2014 127.26 127.59 126.31 126.71 17,646,120 -0.37(-0.29%)
Jan 24, 2014 128.87 129.01 127.08 127.08 18,368,820 -2.59(-2.00%)
Jan 23, 2014 130.25 130.25 129.16 129.67 11,478,286 -1.41(-1.08%)
Jan 22, 2014 131.32 131.35 130.70 131.08 6,756,599 -0.21(-0.16%)
Jan 21, 2014 132.34 132.35 130.54 131.29 10,806,103 -0.28(-0.21%)
Jan 17, 2014 131.34 131.57 131.57 131.57 9,992,979 +0.19(+0.14%)
Jan 16, 2014 131.58 131.67 131.02 131.39 6,453,221 -0.47(-0.36%)
Jan 15, 2014 130.96 132.04 130.96 131.86 9,711,031 +0.90(+0.69%)
Jan 14, 2014 130.39 130.98 130.10 130.96 9,154,475 +0.97(+0.75%)
Jan 13, 2014 131.32 131.63 129.91 129.99 13,324,627 -1.55(-1.18%)
Jan 10, 2014 131.85 131.96 131.02 131.55 9,357,043 -0.01(-0.01%)
Jan 09, 2014 132.16 132.19 131.02 131.55 10,249,865 -0.13(-0.10%)
Jan 08, 2014 131.96 132.07 131.33 131.68 11,806,108 -0.50(-0.38%)
Jan 07, 2014 131.93 132.44 131.82 132.18 6,723,231 +0.87(+0.66%)
Jan 06, 2014 132.19 132.25 131.17 131.31 9,293,641 -0.40(-0.30%)
Jan 03, 2014 131.72 132.10 131.43 131.72 7,647,746 +0.22(+0.17%)
Jan 02, 2014 132.03 132.21 131.27 131.49 11,596,003 -1.09(-0.82%)
Dec 31, 2013 132.16 132.58 132.58 132.58 7,073,853 +0.71(+0.53%)
Dec 30, 2013 131.84 131.95 131.72 131.88 5,046,320 +0.10(+0.07%)
Dec 27, 2013 132.01 132.14 131.58 131.78 7,709,638 +0.01(+0.01%)
Dec 26, 2013 131.08 131.79 131.07 131.77 6,189,339 +1.04(+0.80%)
Dec 24, 2013 130.38 130.81 130.27 130.73 3,072,751 +0.43(+0.33%)
Dec 23, 2013 130.26 130.48 130.06 130.30 6,229,861 +0.49(+0.38%)
Dec 20, 2013 129.50 130.22 129.49 129.81 9,957,915 +0.42(+0.33%)
Dec 19, 2013 129.05 129.49 128.91 129.39 9,406,300 +0.10(+0.07%)
Dec 18, 2013 127.21 129.31 126.37 129.29 19,158,976 +2.38(+1.88%)
Dec 17, 2013 127.30 127.32 126.60 126.91 7,506,195 -0.10(-0.08%)
Dec 16, 2013 126.56 127.38 126.49 127.00 8,853,423 +1.00(+0.79%)
Dec 13, 2013 125.93 126.26 125.57 126.01 11,118,138 +0.14(+0.11%)
Dec 12, 2013 126.45 126.63 125.55 125.86 8,853,171 -0.67(-0.53%)
Dec 11, 2013 127.76 127.81 126.47 126.53 9,876,297 -1.13(-0.88%)
Dec 10, 2013 127.72 128.04 127.60 127.66 4,892,477 -0.41(-0.32%)
Dec 09, 2013 128.08 128.31 127.97 128.07 4,949,072 +0.06(+0.04%)
Dec 06, 2013 127.51 128.03 127.19 128.01 7,940,387 +1.63(+1.29%)
Dec 05, 2013 126.65 127.00 126.29 126.38 7,284,568 -0.51(-0.40%)
Dec 04, 2013 126.65 127.50 126.15 126.89 8,929,457 -0.18(-0.14%)
Dec 03, 2013 127.27 127.58 126.65 127.08 11,148,714 -0.74(-0.58%)
Dec 02, 2013 128.49 128.56 127.65 127.82 7,075,747 -0.64(-0.50%)
Nov 29, 2013 128.77 129.15 128.35 128.46 3,613,082 -0.10(-0.08%)
Nov 27, 2013 128.52 128.64 128.21 128.56 7,848,138 +0.28(+0.22%)
Nov 26, 2013 128.32 128.66 128.25 128.28 6,544,973 -0.09(-0.07%)
Nov 25, 2013 128.53 128.56 128.12 128.37 6,398,752 +0.17(+0.13%)
Nov 22, 2013 127.75 128.23 127.47 128.20 5,589,122 +0.43(+0.34%)
Nov 21, 2013 127.32 127.79 127.22 127.77 5,705,994 +0.87(+0.69%)
Nov 20, 2013 127.53 127.79 126.57 126.90 10,492,956 -0.45(-0.35%)
Nov 19, 2013 127.55 127.83 127.16 127.35 6,259,212 -0.09(-0.07%)
Nov 18, 2013 127.65 127.84 127.14 127.44 6,547,181 +0.11(+0.09%)
Nov 15, 2013 126.74 127.33 126.67 127.33 8,170,019 +0.69(+0.55%)
Nov 14, 2013 126.13 126.69 126.01 126.63 8,687,268 +1.08(+0.86%)
Nov 12, 2013 125.59 125.83 125.15 125.55 5,131,816 -0.19(-0.15%)
Nov 11, 2013 125.51 125.83 125.37 125.74 4,757,146 +0.10(+0.08%)
Nov 08, 2013 124.18 125.64 124.12 125.64 9,525,229 +1.31(+1.05%)
Nov 07, 2013 125.83 125.89 124.20 124.33 12,770,966 -1.09(-0.87%)
Nov 06, 2013 124.84 125.48 124.75 125.43 9,409,227 +1.06(+0.85%)
Nov 05, 2013 123.88 124.60 123.55 124.36 6,693,721 -0.14(-0.11%)
Nov 04, 2013 124.66 124.74 124.08 124.50 5,066,619 +0.16(+0.13%)
Nov 01, 2013 124.12 124.57 123.72 124.34 7,408,159 +0.45(+0.37%)
Oct 31, 2013 124.14 124.60 123.73 123.89 9,911,346 -0.46(-0.37%)
Oct 30, 2013 125.04 125.15 123.95 124.35 7,630,324 -0.50(-0.40%)
Oct 29, 2013 124.22 124.85 124.15 124.85 7,243,138 +0.90(+0.73%)
Oct 28, 2013 123.81 124.17 123.65 123.95 6,225,380 -0.06(-0.05%)
Oct 25, 2013 123.58 124.01 123.49 124.01 5,724,335 +0.52(+0.42%)
Oct 24, 2013 123.01 123.62 122.94 123.50 6,475,627 +0.78(+0.64%)
Oct 23, 2013 122.71 122.88 122.31 122.71 6,803,983 -0.34(-0.28%)
Oct 22, 2013 122.88 123.54 122.71 123.06 9,401,579 +0.57(+0.47%)
Oct 21, 2013 122.37 122.67 122.28 122.48 4,493,520 -0.06(-0.05%)
Oct 18, 2013 122.59 122.70 121.98 122.54 9,670,992 +0.23(+0.19%)
Oct 17, 2013 121.22 122.39 121.17 122.31 12,443,596 -0.03(-0.03%)
Oct 16, 2013 121.42 122.37 121.32 122.34 10,894,973 +1.74(+1.44%)
Oct 15, 2013 121.61 121.77 120.60 120.60 10,173,351 -1.16(-0.96%)
Oct 14, 2013 120.48 121.83 120.39 121.77 8,102,403 +0.50(+0.41%)
Oct 11, 2013 120.27 121.30 120.14 121.26 10,272,413 +0.96(+0.80%)
Oct 10, 2013 118.85 120.34 118.81 120.30 16,017,808 +2.53(+2.15%)
Oct 09, 2013 117.69 118.19 117.11 117.77 13,897,828 +0.20(+0.17%)
Oct 08, 2013 118.74 118.85 117.54 117.57 13,016,557 -1.17(-0.99%)
Oct 07, 2013 118.83 119.41 118.67 118.74 7,596,340 -1.14(-0.95%)
Oct 04, 2013 119.28 119.98 119.08 119.88 8,618,271 +0.60(+0.51%)
Oct 03, 2013 120.06 120.14 118.87 119.27 13,357,376 -1.04(-0.87%)
Oct 02, 2013 120.25 120.41 119.65 120.31 10,930,186 -0.51(-0.42%)
Oct 01, 2013 120.33 120.94 120.15 120.83 10,545,697 -0.47(-0.39%)
Sep 27, 2013 121.37 121.48 120.94 121.30 8,589,521 -0.59(-0.48%)
Sep 26, 2013 121.69 122.36 121.50 121.89 6,233,558 +0.42(+0.35%)
Sep 25, 2013 122.13 122.16 121.28 121.46 8,944,575 -0.51(-0.42%)
Sep 24, 2013 122.51 122.74 121.89 121.97 5,877,885 -0.52(-0.42%)
Sep 23, 2013 122.81 122.98 122.18 122.49 10,781,167 -0.47(-0.38%)
Sep 20, 2013 124.44 124.47 122.96 122.96 11,771,925 -1.37(-1.10%)
Sep 19, 2013 124.77 124.81 124.25 124.33 9,477,937 -0.29(-0.24%)
Sep 18, 2013 123.41 124.92 123.00 124.62 11,586,415 +1.11(+0.90%)
Sep 17, 2013 123.29 123.68 123.26 123.51 5,463,298 +0.28(+0.23%)
Sep 16, 2013 123.63 123.66 123.01 123.23 8,383,290 +0.99(+0.81%)
Sep 13, 2013 121.96 122.32 121.86 122.24 6,072,250 +0.53(+0.43%)
Sep 12, 2013 121.95 122.01 121.51 121.71 6,819,597 -0.10(-0.08%)
Sep 11, 2013 120.75 121.83 120.71 121.81 8,814,320 +1.08(+0.90%)
Sep 10, 2013 120.47 120.75 120.18 120.72 7,418,294 +1.05(+0.88%)
Sep 09, 2013 118.90 119.92 118.89 119.67 5,463,557 +1.10(+0.93%)
Sep 06, 2013 119.06 119.28 117.53 118.58 11,318,266 -0.02(-0.02%)
Sep 05, 2013 118.65 119.06 118.52 118.60 7,561,849 -0.05(-0.04%)
Sep 04, 2013 117.73 118.83 117.57 118.65 5,753,140 +0.85(+0.72%)
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.