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

Dow Industrials SPDR (NY: DIA )

377.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 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 (%)
May 29, 2020 235.23 237.13 232.83 236.18 5,526,193 -0.06(-0.02%)
May 28, 2020 239.50 239.57 235.81 236.23 5,341,175 -1.32(-0.56%)
May 27, 2020 235.66 237.57 232.50 237.55 5,703,542 +5.13(+2.21%)
May 26, 2020 232.97 234.07 232.08 232.43 5,241,012 +4.99(+2.19%)
May 22, 2020 227.47 227.64 225.85 227.44 2,714,430 -0.13(-0.06%)
May 21, 2020 228.06 229.76 226.51 227.57 3,628,068 -0.66(-0.29%)
May 20, 2020 227.92 229.02 227.30 228.23 3,523,363 +3.26(+1.45%)
May 19, 2020 227.97 228.50 224.83 224.97 4,737,195 -3.45(-1.51%)
May 18, 2020 226.17 229.59 226.03 228.41 5,629,151 +8.38(+3.81%)
May 15, 2020 217.48 220.35 216.79 220.04 5,179,931 +0.58(+0.26%)
May 14, 2020 213.28 219.47 211.63 219.46 7,502,494 +3.64(+1.69%)
May 13, 2020 219.65 220.15 214.15 215.82 8,096,849 -4.88(-2.21%)
May 12, 2020 226.00 226.31 220.56 220.69 6,891,387 -4.15(-1.85%)
May 11, 2020 224.03 226.12 223.40 224.84 2,949,581 -0.98(-0.44%)
May 08, 2020 224.57 225.99 223.71 225.83 4,212,034 +4.37(+1.97%)
May 07, 2020 221.77 223.56 221.13 221.46 3,663,475 +1.90(+0.87%)
May 06, 2020 222.79 222.97 219.32 219.56 3,315,022 -1.80(-0.81%)
May 05, 2020 222.49 224.08 221.27 221.36 3,382,985 +1.28(+0.58%)
May 04, 2020 218.03 220.38 216.58 220.08 4,144,682 +0.13(+0.06%)
May 01, 2020 222.08 222.78 219.23 219.95 5,095,565 -5.51(-2.44%)
Apr 30, 2020 226.36 227.26 224.24 225.46 5,301,550 -2.99(-1.31%)
Apr 29, 2020 227.55 229.57 226.36 228.45 5,387,649 +4.97(+2.22%)
Apr 28, 2020 227.12 227.25 222.81 223.48 5,069,169 -0.21(-0.10%)
Apr 27, 2020 221.66 224.50 221.03 223.69 3,916,369 +3.23(+1.47%)
Apr 24, 2020 219.33 220.92 217.09 220.46 3,853,983 +2.56(+1.17%)
Apr 23, 2020 218.31 221.47 217.68 217.90 6,860,273 +0.28(+0.13%)
Apr 22, 2020 217.28 219.01 216.34 217.62 4,661,628 +4.22(+1.98%)
Apr 21, 2020 214.43 216.30 212.66 213.41 7,080,628 -5.95(-2.71%)
Apr 20, 2020 220.84 223.50 219.00 219.36 7,930,061 -5.37(-2.39%)
Apr 17, 2020 223.95 224.94 220.85 224.72 6,391,301 +6.69(+3.07%)
Apr 16, 2020 218.36 218.70 215.10 218.03 6,519,000 +0.24(+0.11%)
Apr 15, 2020 217.23 219.18 215.30 217.79 7,355,608 -4.26(-1.92%)
Apr 14, 2020 221.14 222.78 219.46 222.05 5,807,101 +5.30(+2.45%)
Apr 13, 2020 219.02 219.28 213.97 216.75 7,281,995 -2.95(-1.34%)
Apr 09, 2020 220.35 222.52 217.81 219.70 10,166,006 +2.60(+1.20%)
Apr 08, 2020 212.29 217.95 210.16 217.09 7,515,615 +7.16(+3.41%)
Apr 07, 2020 218.14 218.79 209.79 209.93 11,688,528 +0.06(+0.03%)
Apr 06, 2020 202.85 211.15 202.08 209.87 11,117,405 +14.76(+7.56%)
Apr 03, 2020 197.08 198.77 193.34 195.11 7,193,585 -3.11(-1.57%)
Apr 02, 2020 192.99 198.99 191.94 198.22 8,864,018 +4.24(+2.19%)
Apr 01, 2020 195.16 198.98 192.49 193.98 9,236,788 -9.13(-4.49%)
Mar 31, 2020 205.63 208.22 202.37 203.11 9,077,830 -3.59(-1.73%)
Mar 30, 2020 201.37 207.26 199.28 206.69 8,290,680 +6.25(+3.12%)
Mar 27, 2020 201.60 206.84 198.79 200.44 11,382,693 -8.08(-3.87%)
Mar 26, 2020 198.66 209.26 198.27 208.52 17,321,662 +12.05(+6.13%)
Mar 25, 2020 195.08 203.98 190.22 196.46 18,923,152 +5.02(+2.62%)
Mar 24, 2020 181.83 191.97 181.78 191.44 15,197,480 +19.00(+11.02%)
Mar 23, 2020 176.15 177.14 168.71 172.44 16,920,752 -5.35(-3.01%)
Mar 20, 2020 188.34 190.19 176.95 177.79 13,174,910 -8.16(-4.39%)
Mar 19, 2020 183.23 189.34 177.64 185.95 14,635,614 +1.77(+0.96%)
Mar 18, 2020 183.88 189.76 175.19 184.17 14,455,171 -13.00(-6.60%)
Mar 17, 2020 191.21 198.10 184.14 197.18 17,340,520 +10.14(+5.42%)
Mar 16, 2020 190.74 201.65 186.13 187.04 13,420,701 -27.36(-12.76%)
Mar 13, 2020 208.43 214.74 197.02 214.40 14,805,983 +18.47(+9.43%)
Mar 12, 2020 203.67 211.52 195.66 195.92 18,684,212 -21.92(-10.06%)
Mar 11, 2020 224.95 226.22 215.77 217.84 8,357,065 -13.51(-5.84%)
Mar 10, 2020 228.42 231.42 219.00 231.35 10,171,904 +10.85(+4.92%)
Mar 09, 2020 223.07 228.21 219.07 220.50 11,232,738 -18.59(-7.78%)
Mar 06, 2020 234.31 240.25 233.16 239.09 7,981,438 -2.41(-1.00%)
Mar 05, 2020 244.10 246.19 239.75 241.51 6,330,018 -8.71(-3.48%)
Mar 04, 2020 245.19 250.42 242.89 250.22 5,845,202 +10.71(+4.47%)
Mar 03, 2020 247.36 250.34 237.55 239.51 12,408,584 -7.14(-2.89%)
Mar 02, 2020 237.12 246.85 234.67 246.65 9,217,363 +11.52(+4.90%)
Feb 28, 2020 231.40 235.65 228.15 235.13 19,005,594 -2.72(-1.14%)
Feb 27, 2020 244.65 247.30 237.75 237.85 12,067,479 -11.31(-4.54%)
Feb 26, 2020 251.23 254.30 248.31 249.15 8,095,356 -0.89(-0.35%)
Feb 25, 2020 259.37 259.89 249.28 250.04 10,672,093 -8.18(-3.17%)
Feb 24, 2020 258.94 261.20 257.68 258.22 7,105,203 -9.40(-3.51%)
Feb 21, 2020 268.61 268.84 266.71 267.63 3,543,324 -2.07(-0.77%)
Feb 20, 2020 270.41 271.08 267.29 269.69 3,785,183 -1.22(-0.45%)
Feb 19, 2020 270.61 271.48 270.25 270.91 1,591,720 +1.06(+0.39%)
Feb 18, 2020 270.03 270.71 268.75 269.85 2,603,371 -1.47(-0.54%)
Feb 14, 2020 271.71 271.86 270.26 271.31 2,021,073 -0.26(-0.10%)
Feb 13, 2020 271.18 272.51 270.74 271.57 2,855,229 -0.83(-0.30%)
Feb 12, 2020 271.40 272.54 271.31 272.40 3,004,532 +2.56(+0.95%)
Feb 11, 2020 271.14 271.20 269.23 269.84 2,162,236 -0.01(-0.00%)
Feb 10, 2020 267.32 269.86 267.28 269.85 3,097,159 +1.62(+0.60%)
Feb 07, 2020 269.67 269.72 267.74 268.23 4,167,859 -2.35(-0.87%)
Feb 06, 2020 270.83 270.94 269.39 270.58 3,082,577 +0.81(+0.30%)
Feb 05, 2020 267.83 269.93 267.09 269.77 3,578,759 +4.44(+1.67%)
Feb 04, 2020 265.00 266.21 264.75 265.33 3,250,511 +3.74(+1.43%)
Feb 03, 2020 261.32 263.69 261.14 261.59 3,427,706 +1.44(+0.55%)
Jan 31, 2020 264.33 264.58 259.40 260.15 5,303,837 -5.64(-2.12%)
Jan 30, 2020 263.14 266.00 262.39 265.79 3,705,999 +1.15(+0.43%)
Jan 29, 2020 266.20 266.47 264.56 264.64 2,308,263 +0.00(+0.00%)
Jan 28, 2020 263.65 265.46 263.22 264.64 3,252,534 +1.78(+0.68%)
Jan 27, 2020 262.39 264.04 261.48 262.86 4,478,688 -4.09(-1.53%)
Jan 24, 2020 269.47 269.68 265.60 266.95 3,921,752 -1.60(-0.60%)
Jan 23, 2020 267.82 268.85 266.76 268.55 2,031,713 -0.25(-0.09%)
Jan 22, 2020 269.44 269.96 268.59 268.80 2,250,844 -0.02(-0.01%)
Jan 21, 2020 269.38 270.15 268.39 268.82 4,859,477 -1.33(-0.49%)
Jan 17, 2020 270.37 270.46 269.70 270.14 2,331,122 +0.44(+0.16%)
Jan 16, 2020 268.51 269.74 268.36 269.70 2,731,584 +2.38(+0.89%)
Jan 15, 2020 266.09 268.15 266.04 267.33 2,382,812 +1.04(+0.39%)
Jan 14, 2020 265.96 267.46 265.83 266.29 2,387,351 +0.18(+0.07%)
Jan 13, 2020 265.89 266.16 265.29 266.10 1,589,342 +0.72(+0.27%)
Jan 10, 2020 266.97 267.05 265.02 265.38 3,247,280 -1.22(-0.46%)
Jan 09, 2020 266.04 266.86 265.56 266.60 1,936,672 +1.99(+0.75%)
Jan 08, 2020 262.70 265.78 262.48 264.61 3,407,354 +1.53(+0.58%)
Jan 07, 2020 263.60 264.05 262.94 263.08 1,539,349 -1.14(-0.43%)
Jan 06, 2020 261.75 264.27 261.63 264.23 1,786,743 +0.61(+0.23%)
Jan 03, 2020 262.71 264.35 262.57 263.62 3,580,610 -2.12(-0.80%)
Jan 02, 2020 263.73 265.74 263.46 265.74 4,198,358 +3.24(+1.23%)
Dec 31, 2019 261.40 262.69 261.08 262.49 1,457,898 +0.53(+0.20%)
Dec 30, 2019 263.64 263.70 261.59 261.97 2,772,802 -1.66(-0.63%)
Dec 27, 2019 264.09 264.11 263.23 263.63 2,096,645 +0.25(+0.09%)
Dec 26, 2019 262.61 263.42 262.59 263.38 1,011,845 +0.97(+0.37%)
Dec 24, 2019 262.98 262.98 262.28 262.41 664,162 -0.30(-0.11%)
Dec 23, 2019 262.71 263.01 262.54 262.71 2,785,574 +0.80(+0.31%)
Dec 20, 2019 262.18 262.46 261.78 261.90 3,951,520 +0.80(+0.31%)
Dec 19, 2019 260.36 261.18 260.29 261.11 1,977,483 +1.15(+0.44%)
Dec 18, 2019 260.49 260.60 259.90 259.96 1,735,057 -0.17(-0.07%)
Dec 17, 2019 259.94 260.69 259.69 260.13 1,849,693 +0.30(+0.12%)
Dec 16, 2019 259.70 260.79 259.70 259.83 2,306,460 +0.88(+0.34%)
Dec 13, 2019 258.79 260.33 257.93 258.95 3,341,077 +0.15(+0.06%)
Dec 12, 2019 256.57 259.72 256.32 258.80 4,103,979 +2.05(+0.80%)
Dec 11, 2019 256.22 256.92 255.78 256.76 2,093,533 +0.24(+0.09%)
Dec 10, 2019 256.73 257.14 255.76 256.52 1,532,831 -0.28(-0.11%)
Dec 09, 2019 257.42 257.68 256.74 256.79 1,314,019 -0.86(-0.33%)
Dec 06, 2019 256.51 257.88 256.45 257.66 2,927,201 +3.07(+1.20%)
Dec 05, 2019 255.05 255.05 253.48 254.59 1,582,994 +0.28(+0.11%)
Dec 04, 2019 254.26 254.96 253.90 254.31 2,100,961 +1.41(+0.56%)
Dec 03, 2019 252.82 253.01 251.16 252.89 4,177,980 -2.47(-0.97%)
Dec 02, 2019 258.35 258.38 255.36 255.36 2,772,211 -2.52(-0.98%)
Nov 29, 2019 258.21 258.45 257.79 257.89 884,402 -0.88(-0.34%)
Nov 27, 2019 258.49 258.77 257.94 258.77 1,950,523 +0.50(+0.20%)
Nov 26, 2019 258.00 258.46 257.57 258.26 1,416,590 +0.51(+0.20%)
Nov 25, 2019 256.72 257.76 256.68 257.75 1,973,102 +1.78(+0.70%)
Nov 22, 2019 255.53 256.12 254.99 255.97 1,546,452 +1.05(+0.41%)
Nov 21, 2019 255.48 255.56 254.41 254.92 1,505,721 -0.44(-0.17%)
Nov 20, 2019 255.77 256.00 254.00 255.36 2,683,934 -1.04(-0.40%)
Nov 19, 2019 257.78 257.79 255.98 256.40 2,100,810 -0.86(-0.34%)
Nov 18, 2019 256.79 257.35 256.66 257.26 1,951,592 +0.30(+0.12%)
Nov 15, 2019 255.98 256.97 255.63 256.96 2,575,096 +2.08(+0.82%)
Nov 14, 2019 254.60 255.00 253.87 254.88 1,727,341 +0.13(+0.05%)
Nov 13, 2019 253.19 255.07 253.03 254.75 2,834,600 +0.70(+0.27%)
Nov 12, 2019 254.19 254.70 253.46 254.06 1,848,893 +0.12(+0.05%)
Nov 11, 2019 252.68 254.17 252.32 253.94 1,887,200 +0.08(+0.03%)
Nov 08, 2019 253.94 254.01 252.92 253.85 1,651,035 +0.02(+0.01%)
Nov 07, 2019 253.39 254.75 253.39 253.84 3,300,341 +2.06(+0.82%)
Nov 06, 2019 251.98 252.15 251.03 251.78 1,752,709 -0.01(-0.00%)
Nov 05, 2019 252.03 252.43 251.44 251.78 1,862,297 +0.24(+0.09%)
Nov 04, 2019 251.71 252.00 251.01 251.55 1,685,939 +1.11(+0.44%)
Nov 01, 2019 249.08 250.44 248.93 250.44 3,262,997 +2.62(+1.06%)
Oct 31, 2019 248.82 248.90 246.53 247.82 3,300,665 -1.16(-0.46%)
Oct 30, 2019 248.18 249.20 247.27 248.97 2,341,031 +0.80(+0.32%)
Oct 29, 2019 247.81 248.84 247.66 248.18 3,149,306 +0.06(+0.02%)
Oct 28, 2019 248.09 248.82 247.55 248.12 1,975,821 +1.11(+0.45%)
Oct 25, 2019 245.29 247.49 245.20 247.01 1,992,441 +1.48(+0.60%)
Oct 24, 2019 246.48 246.57 244.68 245.53 2,015,464 -0.24(-0.10%)
Oct 23, 2019 245.66 246.37 244.96 245.76 1,857,285 +0.38(+0.16%)
Oct 22, 2019 245.99 246.81 245.32 245.38 2,771,110 -0.36(-0.15%)
Oct 21, 2019 245.60 245.88 245.00 245.74 1,510,278 +0.52(+0.21%)
Oct 18, 2019 247.02 251.96 245.20 245.22 2,446,156 -2.35(-0.95%)
Oct 17, 2019 247.83 248.27 246.95 247.57 2,067,956 +0.27(+0.11%)
Oct 16, 2019 247.03 247.73 246.67 247.29 2,641,881 -0.13(-0.05%)
Oct 15, 2019 246.41 248.31 246.18 247.42 3,467,925 +2.16(+0.88%)
Oct 14, 2019 245.02 246.06 244.88 245.26 1,322,030 -0.28(-0.11%)
Oct 11, 2019 245.18 247.35 245.04 245.53 4,572,058 +2.88(+1.19%)
Oct 10, 2019 241.02 243.58 240.91 242.65 2,653,775 +1.45(+0.60%)
Oct 09, 2019 241.21 241.94 240.33 241.20 2,243,646 +1.69(+0.71%)
Oct 08, 2019 240.48 241.92 239.30 239.51 4,302,848 -2.89(-1.19%)
Oct 07, 2019 242.57 244.01 241.90 242.40 2,559,032 -0.84(-0.35%)
Oct 04, 2019 240.70 243.42 240.55 243.25 3,527,091 +3.34(+1.39%)
Oct 03, 2019 238.35 239.92 235.66 239.90 6,208,151 +1.18(+0.49%)
Oct 02, 2019 241.78 241.78 237.67 238.72 7,681,825 -4.38(-1.80%)
Oct 01, 2019 247.00 247.49 243.05 243.10 3,896,917 -3.37(-1.37%)
Sep 30, 2019 245.85 247.06 245.85 246.47 2,327,370 +1.09(+0.44%)
Sep 27, 2019 246.84 247.19 244.47 245.38 3,464,511 -0.81(-0.33%)
Sep 26, 2019 247.23 247.23 245.30 246.19 2,628,394 -0.64(-0.26%)
Sep 25, 2019 245.75 247.34 244.86 246.84 3,728,058 +1.47(+0.60%)
Sep 24, 2019 247.60 247.78 244.36 245.36 4,086,395 -1.27(-0.52%)
Sep 23, 2019 245.62 247.19 245.45 246.63 2,086,374 +0.10(+0.04%)
Sep 20, 2019 248.49 248.83 246.39 246.53 4,456,946 -1.39(-0.56%)
Sep 19, 2019 248.89 249.55 247.66 247.93 3,578,109 -0.50(-0.20%)
Sep 18, 2019 247.76 248.58 246.16 248.43 3,345,645 +0.37(+0.15%)
Sep 17, 2019 247.17 248.07 246.97 248.06 1,929,916 +0.36(+0.14%)
Sep 16, 2019 248.09 248.65 247.36 247.70 4,461,721 -1.31(-0.52%)
Sep 13, 2019 249.39 249.63 248.88 249.00 2,389,418 +0.26(+0.10%)
Sep 12, 2019 249.02 249.77 247.96 248.75 3,581,933 +0.57(+0.23%)
Sep 11, 2019 246.37 248.21 245.92 248.17 2,061,403 +2.10(+0.85%)
Sep 10, 2019 245.24 246.10 244.39 246.07 2,905,203 +0.54(+0.22%)
Sep 09, 2019 245.58 246.09 244.83 245.53 2,455,260 +0.44(+0.18%)
Sep 06, 2019 244.87 245.66 244.26 245.09 2,704,380 +0.58(+0.24%)
Sep 05, 2019 243.64 245.45 243.62 244.51 3,964,191 +3.43(+1.42%)
Sep 04, 2019 240.77 241.10 240.03 241.09 2,157,426 +2.29(+0.96%)
Sep 03, 2019 239.39 239.50 237.52 238.79 3,377,147 -2.47(-1.03%)
Aug 30, 2019 242.31 242.43 240.39 241.27 2,674,821 +0.21(+0.09%)
Aug 29, 2019 240.18 241.37 239.32 241.06 4,096,337 +3.21(+1.35%)
Aug 28, 2019 234.77 237.92 234.15 237.85 3,002,736 +2.37(+1.00%)
Aug 27, 2019 237.96 238.01 234.97 235.49 3,371,798 -1.19(-0.50%)
Aug 26, 2019 236.58 236.97 234.92 236.67 3,444,130 +2.57(+1.10%)
Aug 23, 2019 238.66 240.41 232.97 234.11 6,892,704 -5.73(-2.39%)
Aug 22, 2019 239.97 240.99 238.36 239.83 2,550,164 +0.48(+0.20%)
Aug 21, 2019 239.17 239.93 238.86 239.35 2,366,736 +2.14(+0.90%)
Aug 20, 2019 238.42 238.92 237.01 237.21 2,166,610 -1.51(-0.63%)
Aug 19, 2019 239.36 239.55 238.24 238.72 2,224,226 +2.25(+0.95%)
Aug 16, 2019 235.11 236.81 234.64 236.47 3,008,723 +2.92(+1.25%)
Aug 15, 2019 233.45 234.09 231.34 233.56 4,432,725 +1.17(+0.50%)
Aug 14, 2019 236.12 236.63 232.37 232.39 6,746,561 -7.37(-3.07%)
Aug 13, 2019 236.02 241.09 235.62 239.76 4,753,956 +3.40(+1.44%)
Aug 12, 2019 238.16 238.85 235.56 236.36 3,079,037 -3.41(-1.42%)
Aug 09, 2019 240.01 240.92 238.01 239.77 4,141,401 -0.86(-0.36%)
Aug 08, 2019 238.20 240.63 237.40 240.63 3,986,949 +3.54(+1.49%)
Aug 07, 2019 234.26 237.50 231.73 237.09 5,583,697 -0.05(-0.02%)
Aug 06, 2019 235.55 237.20 234.18 237.14 5,476,263 +2.91(+1.24%)
Aug 05, 2019 237.77 237.92 232.44 234.23 7,220,511 -7.02(-2.91%)
Aug 02, 2019 241.62 242.12 239.09 241.25 6,247,116 -0.87(-0.36%)
Aug 01, 2019 244.91 247.54 241.79 242.12 7,930,684 -2.51(-1.03%)
Jul 31, 2019 248.08 248.42 243.34 244.63 5,551,817 -3.09(-1.25%)
Jul 30, 2019 246.97 247.94 246.55 247.72 1,837,739 -0.20(-0.08%)
Jul 29, 2019 247.68 248.42 247.52 247.92 1,477,729 +0.25(+0.10%)
Jul 26, 2019 247.49 247.85 246.99 247.68 1,900,236 +0.43(+0.17%)
Jul 25, 2019 248.24 248.33 246.46 247.25 2,577,898 -1.11(-0.45%)
Jul 24, 2019 248.03 248.58 247.65 248.36 2,582,301 -0.67(-0.27%)
Jul 23, 2019 248.52 249.27 247.76 249.03 1,890,268 +1.55(+0.63%)
Jul 22, 2019 247.59 247.95 246.71 247.49 1,781,978 +0.18(+0.07%)
Jul 19, 2019 248.88 249.03 247.22 247.30 2,595,043 -0.54(-0.22%)
Jul 18, 2019 247.29 248.28 246.46 247.85 2,330,546 -0.01(-0.00%)
Jul 17, 2019 248.82 248.92 247.76 247.86 1,700,987 -1.04(-0.42%)
Jul 16, 2019 249.07 249.41 248.42 248.89 1,949,692 -0.16(-0.07%)
Jul 15, 2019 249.01 249.06 248.47 249.06 2,882,462 +0.19(+0.08%)
Jul 12, 2019 247.29 248.87 247.24 248.87 2,648,697 +2.25(+0.91%)
Jul 11, 2019 245.47 246.62 245.08 246.62 2,455,512 +2.03(+0.83%)
Jul 10, 2019 244.72 245.67 244.11 244.59 2,172,677 +0.76(+0.31%)
Jul 09, 2019 242.79 244.07 242.77 243.83 1,545,328 -0.18(-0.07%)
Jul 08, 2019 243.87 244.35 243.48 244.01 1,563,986 -1.10(-0.45%)
Jul 05, 2019 244.61 245.31 243.34 245.12 2,369,557 -0.26(-0.11%)
Jul 03, 2019 244.27 245.42 244.21 245.38 1,387,240 +1.73(+0.71%)
Jul 02, 2019 243.02 243.71 242.27 243.65 3,049,148 +0.63(+0.26%)
Jul 01, 2019 244.37 244.64 242.14 243.02 4,368,276 +1.02(+0.42%)
Jun 28, 2019 242.08 242.38 241.29 242.00 2,390,649 +0.64(+0.26%)
Jun 27, 2019 241.64 242.06 240.77 241.37 2,185,760 -0.06(-0.03%)
Jun 26, 2019 242.25 242.59 241.42 241.43 2,352,269 -0.04(-0.01%)
Jun 25, 2019 243.40 243.41 241.35 241.47 7,946,515 -1.74(-0.72%)
Jun 24, 2019 243.35 243.88 243.14 243.20 1,816,542 +0.06(+0.03%)
Jun 21, 2019 243.31 244.83 242.96 243.14 4,885,001 -0.31(-0.13%)
Jun 20, 2019 243.43 243.83 241.47 243.45 3,818,452 +2.29(+0.95%)
Jun 19, 2019 241.02 241.75 240.32 241.16 4,310,103 +0.21(+0.09%)
Jun 18, 2019 239.05 241.38 238.78 240.96 6,767,541 +3.32(+1.39%)
Jun 17, 2019 237.60 238.09 237.00 237.64 1,451,870 +0.15(+0.06%)
Jun 14, 2019 237.24 238.05 236.50 237.49 2,489,613 -0.05(-0.02%)
Jun 13, 2019 237.33 237.82 236.45 237.53 2,072,587 +1.01(+0.43%)
Jun 12, 2019 236.84 237.26 236.11 236.52 1,899,612 -0.39(-0.17%)
Jun 11, 2019 238.53 238.72 233.34 236.91 3,074,208 -0.10(-0.04%)
Jun 10, 2019 237.82 238.38 236.97 237.01 3,849,434 +0.67(+0.28%)
Jun 07, 2019 234.72 237.13 234.66 236.34 3,441,015 +2.30(+0.98%)
Jun 06, 2019 232.59 234.62 232.06 234.04 3,078,796 +1.81(+0.78%)
Jun 05, 2019 231.77 232.30 230.73 232.24 3,074,825 +1.89(+0.82%)
Jun 04, 2019 227.70 230.39 227.50 230.35 4,179,193 +4.68(+2.07%)
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.