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

Dow Industrials SPDR (NY: DIA )

421.79 +5.60 (+1.35%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 19, 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 (%)
Mar 31, 2015 146.77 147.23 145.88 146.00 5,636,089 -1.49(-1.01%)
Mar 30, 2015 146.60 147.79 146.57 147.49 6,566,601 +2.12(+1.46%)
Mar 27, 2015 144.97 145.50 144.68 145.37 4,830,976 +0.27(+0.19%)
Mar 26, 2015 144.82 145.77 144.26 145.09 8,033,028 -0.36(-0.25%)
Mar 25, 2015 147.95 148.12 145.42 145.46 10,307,381 -2.39(-1.62%)
Mar 24, 2015 148.52 148.97 147.80 147.85 5,707,030 -0.84(-0.56%)
Mar 23, 2015 148.85 149.43 148.68 148.69 4,368,531 -0.09(-0.06%)
Mar 20, 2015 148.37 149.36 148.13 148.78 7,296,901 +1.32(+0.90%)
Mar 19, 2015 147.88 148.05 147.17 147.45 7,587,504 -0.88(-0.59%)
Mar 18, 2015 146.02 148.56 145.25 148.33 13,752,710 +1.83(+1.25%)
Mar 17, 2015 146.74 146.89 145.98 146.50 6,570,704 -1.05(-0.71%)
Mar 16, 2015 146.30 147.66 146.30 147.55 6,762,207 +1.82(+1.25%)
Mar 13, 2015 146.41 146.50 144.67 145.73 8,326,555 -1.16(-0.79%)
Mar 12, 2015 145.47 146.93 145.43 146.89 4,902,974 +2.15(+1.49%)
Mar 11, 2015 145.25 145.51 144.64 144.74 6,803,155 -0.28(-0.19%)
Mar 10, 2015 146.40 146.51 145.01 145.02 7,395,952 -2.55(-1.73%)
Mar 09, 2015 146.53 147.89 146.53 147.57 4,684,437 +1.15(+0.78%)
Mar 06, 2015 147.83 148.25 146.19 146.42 8,891,365 -2.27(-1.53%)
Mar 05, 2015 148.76 148.92 148.31 148.69 2,936,545 +0.32(+0.22%)
Mar 04, 2015 148.89 149.27 147.94 148.37 4,653,998 -0.89(-0.60%)
Mar 03, 2015 149.56 149.69 148.88 149.27 3,442,831 -0.66(-0.44%)
Mar 02, 2015 148.86 149.93 148.86 149.93 3,912,192 +1.22(+0.82%)
Feb 27, 2015 149.32 149.32 148.68 148.71 3,851,817 -0.67(-0.45%)
Feb 26, 2015 149.31 149.57 148.88 149.38 3,710,648 +0.04(+0.03%)
Feb 25, 2015 149.22 149.51 149.01 149.34 3,439,004 +0.04(+0.03%)
Feb 24, 2015 148.58 149.42 148.46 149.30 5,149,504 +0.81(+0.55%)
Feb 23, 2015 148.31 148.49 148.00 148.49 3,336,725 -0.18(-0.12%)
Feb 20, 2015 147.03 148.72 146.50 148.67 10,861,798 +1.26(+0.86%)
Feb 19, 2015 147.22 147.68 146.86 147.40 3,254,156 -0.31(-0.21%)
Feb 18, 2015 147.48 147.89 147.31 147.72 3,328,454 -0.08(-0.06%)
Feb 17, 2015 147.38 147.90 147.09 147.80 3,482,906 +0.19(+0.13%)
Feb 13, 2015 147.33 147.61 147.61 147.61 4,884,785 +0.41(+0.28%)
Feb 12, 2015 146.73 147.27 146.51 147.20 4,572,544 +0.93(+0.64%)
Feb 11, 2015 145.77 146.59 145.42 146.27 6,318,163 +0.16(+0.11%)
Feb 10, 2015 145.83 146.31 144.99 146.11 4,364,292 +1.16(+0.80%)
Feb 09, 2015 145.02 145.64 144.61 144.95 4,548,673 -0.82(-0.56%)
Feb 06, 2015 146.36 146.81 145.27 145.77 8,811,063 -0.38(-0.26%)
Feb 05, 2015 145.10 146.22 144.95 146.14 7,360,123 +1.65(+1.14%)
Feb 04, 2015 143.89 145.34 143.88 144.49 7,249,328 +0.16(+0.11%)
Feb 03, 2015 142.53 144.38 142.50 144.33 9,213,943 +2.50(+1.77%)
Feb 02, 2015 140.74 141.95 139.23 141.82 11,528,492 +1.49(+1.06%)
Jan 30, 2015 141.76 142.12 140.19 140.33 13,608,368 -2.00(-1.41%)
Jan 29, 2015 140.91 142.48 140.01 142.34 11,746,504 +1.78(+1.27%)
Jan 28, 2015 142.87 142.92 140.45 140.55 11,813,792 -1.53(-1.08%)
Jan 27, 2015 142.01 143.03 141.74 142.08 14,126,267 -2.38(-1.65%)
Jan 26, 2015 144.19 144.64 143.55 144.47 4,557,562 +0.07(+0.05%)
Jan 23, 2015 145.46 145.55 144.38 144.39 5,858,646 -1.24(-0.85%)
Jan 22, 2015 143.99 145.81 142.84 145.63 11,664,607 +2.10(+1.47%)
Jan 21, 2015 142.62 143.85 142.14 143.52 7,647,088 +0.37(+0.26%)
Jan 20, 2015 143.43 143.74 141.72 143.16 8,823,094 +0.19(+0.13%)
Jan 16, 2015 141.25 143.21 140.88 142.97 10,655,959 +1.44(+1.02%)
Jan 15, 2015 142.90 143.18 141.32 141.53 11,362,045 -0.82(-0.57%)
Jan 14, 2015 141.84 142.89 141.00 142.35 13,560,689 -1.57(-1.09%)
Jan 13, 2015 145.34 146.41 142.87 143.92 12,121,306 -0.21(-0.15%)
Jan 12, 2015 145.11 145.27 143.49 144.13 5,261,418 -0.80(-0.55%)
Jan 09, 2015 146.37 146.44 144.45 144.93 8,127,433 -1.26(-0.86%)
Jan 08, 2015 144.96 146.35 144.92 146.19 8,759,834 +2.59(+1.81%)
Jan 07, 2015 142.99 143.76 142.49 143.60 6,780,899 +1.80(+1.27%)
Jan 06, 2015 143.20 143.56 140.92 141.80 12,384,231 -1.19(-0.83%)
Jan 05, 2015 144.80 144.92 142.67 142.98 8,190,966 -2.53(-1.74%)
Jan 02, 2015 146.10 146.57 144.73 145.52 6,110,551 +0.05(+0.03%)
Dec 31, 2014 147.06 145.47 145.47 145.47 5,520,172 -1.29(-0.88%)
Dec 30, 2014 146.90 147.10 146.60 146.76 3,611,204 -0.53(-0.36%)
Dec 29, 2014 147.11 147.51 147.05 147.29 3,094,753 -0.06(-0.04%)
Dec 26, 2014 147.60 147.78 147.36 147.36 2,349,245 +0.13(+0.09%)
Dec 24, 2014 147.36 147.23 147.23 147.23 2,014,672 +0.00(+0.00%)
Dec 23, 2014 147.10 147.53 146.94 147.23 7,610,953 +0.55(+0.37%)
Dec 22, 2014 145.75 146.68 145.72 146.68 9,605,155 +1.40(+0.96%)
Dec 19, 2014 145.40 145.91 144.87 145.28 14,004,086 +0.20(+0.14%)
Dec 18, 2014 143.61 145.12 143.11 145.08 11,942,803 +3.43(+2.42%)
Dec 17, 2014 139.76 141.97 139.61 141.66 15,808,499 +2.24(+1.60%)
Dec 16, 2014 139.76 142.31 139.33 139.42 15,019,943 -0.77(-0.55%)
Dec 15, 2014 141.79 142.10 139.71 140.19 10,871,198 -0.99(-0.70%)
Dec 12, 2014 142.62 143.35 141.12 141.18 15,053,732 -2.47(-1.72%)
Dec 11, 2014 143.53 144.98 143.38 143.65 8,409,135 +0.60(+0.42%)
Dec 10, 2014 144.85 144.85 142.81 143.04 9,327,007 -2.18(-1.50%)
Dec 09, 2014 144.26 145.28 143.80 145.22 9,736,055 -0.47(-0.33%)
Dec 08, 2014 146.04 146.51 145.23 145.70 6,823,078 -0.79(-0.54%)
Dec 05, 2014 146.30 146.56 146.06 146.49 5,231,877 +0.56(+0.38%)
Dec 04, 2014 145.85 146.32 145.28 145.93 5,870,375 -0.11(-0.07%)
Dec 03, 2014 145.74 146.19 145.59 146.04 13,486,444 +0.33(+0.22%)
Dec 02, 2014 144.99 145.89 144.99 145.71 4,802,535 +0.78(+0.54%)
Dec 01, 2014 144.88 145.27 144.46 144.93 8,174,194 -0.41(-0.28%)
Nov 28, 2014 145.35 145.82 145.14 145.34 4,947,631 +0.07(+0.05%)
Nov 26, 2014 145.22 145.26 145.26 145.26 3,683,158 +0.04(+0.03%)
Nov 25, 2014 145.38 145.41 144.90 145.22 6,750,197 +0.13(+0.09%)
Nov 24, 2014 145.36 145.43 144.92 145.09 2,950,086 +0.08(+0.06%)
Nov 21, 2014 145.68 145.75 144.67 145.01 5,859,972 +0.73(+0.51%)
Nov 20, 2014 143.35 144.30 143.28 144.28 3,538,990 +0.26(+0.18%)
Nov 19, 2014 143.95 144.23 143.50 144.02 4,928,212 -0.02(-0.02%)
Nov 18, 2014 143.69 144.38 143.63 144.04 5,795,814 +0.38(+0.27%)
Nov 17, 2014 143.31 143.88 143.26 143.66 4,507,358 +0.11(+0.08%)
Nov 14, 2014 143.55 143.79 143.36 143.54 4,325,838 -0.07(-0.05%)
Nov 13, 2014 143.46 144.06 143.09 143.62 7,995,428 +0.33(+0.23%)
Nov 12, 2014 142.66 143.42 142.65 143.29 3,483,906 +0.02(+0.01%)
Nov 11, 2014 143.24 143.46 143.01 143.28 3,921,433 +0.06(+0.04%)
Nov 10, 2014 142.95 143.31 142.71 143.22 3,613,002 +0.30(+0.21%)
Nov 07, 2014 142.64 142.93 142.26 142.92 4,936,399 +0.24(+0.17%)
Nov 06, 2014 142.24 142.78 141.78 142.68 8,830,964 +0.60(+0.42%)
Nov 05, 2014 142.11 142.14 141.40 142.08 6,490,861 +0.89(+0.63%)
Nov 04, 2014 140.88 141.34 140.38 141.19 7,941,904 +0.08(+0.06%)
Nov 03, 2014 141.28 141.45 140.86 141.11 6,613,456 -0.07(-0.05%)
Oct 31, 2014 141.09 141.33 140.65 141.19 9,292,363 +1.51(+1.08%)
Oct 30, 2014 138.07 139.96 138.05 139.68 9,141,669 +1.79(+1.30%)
Oct 29, 2014 138.38 138.44 137.25 137.89 9,320,923 -0.21(-0.15%)
Oct 28, 2014 137.14 138.12 136.86 138.10 6,684,880 +1.45(+1.06%)
Oct 27, 2014 136.12 136.54 136.54 136.65 6,220,104 +0.11(+0.08%)
Oct 24, 2014 135.61 136.58 135.26 136.54 7,044,344 +1.05(+0.77%)
Oct 23, 2014 135.16 136.23 135.13 135.49 8,637,146 +1.69(+1.26%)
Oct 22, 2014 135.26 135.31 133.72 133.80 7,406,693 -1.16(-0.86%)
Oct 21, 2014 133.86 135.01 133.59 134.96 11,055,487 +1.75(+1.31%)
Oct 20, 2014 132.15 133.23 132.07 133.21 8,792,321 +0.16(+0.12%)
Oct 17, 2014 132.42 133.45 132.03 133.04 14,410,988 +2.01(+1.53%)
Oct 16, 2014 129.42 131.82 129.20 131.03 23,255,440 -0.24(-0.19%)
Oct 15, 2014 131.21 131.74 128.83 131.28 30,678,618 -1.43(-1.07%)
Oct 14, 2014 133.22 133.83 132.27 132.70 16,743,951 +0.08(+0.06%)
Oct 13, 2014 134.38 134.95 132.55 132.62 17,333,622 -1.86(-1.38%)
Oct 10, 2014 135.44 136.23 134.48 134.48 15,624,240 -0.92(-0.68%)
Oct 09, 2014 137.69 137.95 135.28 135.40 16,448,377 -2.67(-1.93%)
Oct 08, 2014 135.83 138.23 135.41 138.07 10,928,401 +2.25(+1.65%)
Oct 07, 2014 137.34 137.51 135.82 135.82 8,758,539 -2.21(-1.60%)
Oct 06, 2014 138.73 138.94 137.53 138.03 6,530,062 -0.12(-0.09%)
Oct 03, 2014 137.47 138.35 137.05 138.15 6,866,429 +1.69(+1.23%)
Oct 02, 2014 136.25 136.97 135.47 136.46 11,168,366 -0.03(-0.02%)
Oct 01, 2014 138.30 138.36 136.28 136.49 13,539,873 -1.94(-1.41%)
Sep 30, 2014 138.74 139.27 138.21 138.43 6,750,179 -0.21(-0.15%)
Sep 29, 2014 137.71 138.85 137.51 138.65 6,348,855 -0.30(-0.22%)
Sep 26, 2014 138.21 139.30 137.97 138.95 7,449,172 +1.25(+0.90%)
Sep 25, 2014 139.60 139.62 137.63 137.70 10,948,251 -2.13(-1.53%)
Sep 24, 2014 138.67 139.92 138.36 139.83 7,144,414 +1.29(+0.93%)
Sep 23, 2014 139.07 139.50 138.55 138.55 6,784,553 -0.98(-0.70%)
Sep 22, 2014 140.29 140.31 139.37 139.52 6,015,938 -0.85(-0.60%)
Sep 19, 2014 140.82 141.07 140.16 140.37 11,477,609 +0.21(+0.15%)
Sep 18, 2014 139.68 140.32 139.59 140.16 7,954,271 +0.84(+0.60%)
Sep 17, 2014 139.32 139.87 138.80 139.33 10,465,885 +0.16(+0.12%)
Sep 16, 2014 138.01 139.43 137.96 139.17 7,323,497 +0.86(+0.62%)
Sep 15, 2014 138.09 138.51 137.68 138.31 6,318,453 +0.34(+0.25%)
Sep 12, 2014 138.35 138.40 137.56 137.96 6,158,628 -0.50(-0.36%)
Sep 11, 2014 137.96 138.55 137.90 138.46 3,726,736 -0.13(-0.09%)
Sep 10, 2014 138.18 138.71 137.81 138.59 5,659,838 +0.45(+0.32%)
Sep 09, 2014 138.69 138.73 137.96 138.14 5,239,884 -0.76(-0.55%)
Sep 08, 2014 138.89 139.14 138.65 138.91 3,866,729 -0.15(-0.11%)
Sep 05, 2014 138.47 139.09 138.05 139.06 4,191,485 +0.48(+0.35%)
Sep 04, 2014 138.78 139.31 138.22 138.58 4,631,473 -0.05(-0.04%)
Sep 03, 2014 139.17 139.25 138.47 138.63 3,506,488 +0.11(+0.08%)
Sep 02, 2014 138.81 138.87 138.08 138.52 4,259,275 -0.24(-0.18%)
Aug 29, 2014 138.78 138.76 138.76 138.76 4,039,634 +0.09(+0.06%)
Aug 28, 2014 138.37 138.76 138.13 138.67 3,425,860 -0.20(-0.14%)
Aug 27, 2014 138.98 139.03 138.65 138.87 6,357,440 +0.06(+0.05%)
Aug 26, 2014 138.71 139.14 138.68 138.80 4,410,388 +0.25(+0.18%)
Aug 25, 2014 138.50 138.90 138.47 138.55 3,187,728 +0.61(+0.44%)
Aug 22, 2014 138.05 138.43 137.76 137.94 6,345,013 -0.25(-0.18%)
Aug 21, 2014 137.89 138.47 137.83 138.19 3,266,812 +0.47(+0.34%)
Aug 20, 2014 137.01 137.83 137.01 137.72 3,828,503 +0.58(+0.42%)
Aug 19, 2014 136.94 137.25 136.69 137.14 3,764,969 +0.67(+0.49%)
Aug 18, 2014 135.81 136.52 135.80 136.47 3,664,752 +1.39(+1.03%)
Aug 15, 2014 135.95 135.98 134.35 135.08 8,660,391 -0.37(-0.27%)
Aug 14, 2014 135.12 135.45 134.93 135.45 3,392,983 +0.49(+0.37%)
Aug 13, 2014 134.56 135.09 134.36 134.96 3,506,189 +0.81(+0.60%)
Aug 12, 2014 133.97 134.37 133.75 134.15 4,039,372 -0.05(-0.04%)
Aug 11, 2014 134.53 134.68 134.13 134.19 7,109,775 +0.17(+0.13%)
Aug 08, 2014 132.67 133.97 132.48 134.02 6,677,469 +1.45(+1.09%)
Aug 07, 2014 133.63 133.66 132.23 132.57 6,122,420 -0.53(-0.40%)
Aug 06, 2014 132.50 133.54 132.43 133.10 5,898,924 +0.23(+0.17%)
Aug 05, 2014 133.59 133.86 132.40 132.87 10,508,330 -1.14(-0.85%)
Aug 04, 2014 133.59 134.24 133.03 134.01 5,427,334 +0.62(+0.46%)
Aug 01, 2014 133.59 134.16 132.94 133.40 9,174,199 -0.58(-0.44%)
Jul 31, 2014 135.59 135.72 133.98 133.98 11,145,314 -2.59(-1.89%)
Jul 30, 2014 137.21 137.41 136.00 136.57 6,719,711 -0.24(-0.18%)
Jul 29, 2014 137.71 137.95 136.81 136.81 4,545,871 -0.51(-0.37%)
Jul 28, 2014 137.18 137.52 136.48 137.32 4,448,752 +0.20(+0.15%)
Jul 25, 2014 137.61 137.68 136.79 137.12 7,051,940 -1.04(-0.75%)
Jul 24, 2014 138.34 138.49 137.98 138.16 3,979,765 -0.10(-0.07%)
Jul 23, 2014 138.46 138.46 137.96 138.25 3,215,826 -0.15(-0.11%)
Jul 22, 2014 138.25 138.58 138.15 138.40 4,682,609 +0.45(+0.33%)
Jul 21, 2014 137.88 138.11 137.28 137.95 3,559,327 -0.32(-0.24%)
Jul 18, 2014 137.76 138.42 137.59 138.27 8,546,254 +0.93(+0.68%)
Jul 17, 2014 138.31 138.72 137.22 137.34 7,567,349 -1.18(-0.85%)
Jul 16, 2014 138.43 138.59 138.19 138.52 3,941,949 +0.56(+0.41%)
Jul 15, 2014 138.06 138.32 137.47 137.96 6,380,603 +0.07(+0.05%)
Jul 14, 2014 137.77 138.15 137.69 137.89 3,496,137 +0.88(+0.64%)
Jul 11, 2014 136.66 137.02 136.29 137.00 3,495,959 +0.19(+0.14%)
Jul 10, 2014 135.94 137.12 135.79 136.81 6,091,018 -0.50(-0.37%)
Jul 09, 2014 136.99 137.43 136.73 137.31 4,376,546 +0.59(+0.44%)
Jul 08, 2014 137.31 137.33 136.39 136.72 6,716,721 -0.82(-0.60%)
Jul 07, 2014 137.56 137.66 137.29 137.54 3,627,158 -0.49(-0.36%)
Jul 03, 2014 137.53 138.03 138.03 138.03 2,562,366 +0.87(+0.63%)
Jul 02, 2014 137.09 137.26 136.99 137.17 2,383,169 +0.16(+0.12%)
Jul 01, 2014 136.25 137.36 136.22 137.00 6,065,644 +1.06(+0.78%)
Jun 30, 2014 135.96 136.32 135.75 135.94 8,010,912 -0.23(-0.17%)
Jun 27, 2014 135.84 136.24 135.50 136.17 3,818,801 +0.07(+0.05%)
Jun 26, 2014 136.34 136.35 135.27 136.10 5,004,631 -0.16(-0.12%)
Jun 25, 2014 135.64 136.42 135.64 136.26 4,517,037 +0.33(+0.24%)
Jun 24, 2014 136.71 137.11 135.77 135.93 6,002,594 -0.84(-0.62%)
Jun 23, 2014 136.89 136.94 136.50 136.77 3,370,566 -0.14(-0.10%)
Jun 20, 2014 137.04 137.18 136.81 136.91 6,632,809 +0.26(+0.19%)
Jun 19, 2014 136.59 136.73 136.21 136.65 3,745,375 +0.13(+0.10%)
Jun 18, 2014 135.81 136.63 135.25 136.52 5,848,243 +0.75(+0.55%)
Jun 17, 2014 135.31 135.93 135.16 135.77 3,568,408 +0.25(+0.19%)
Jun 16, 2014 135.28 135.75 135.08 135.52 3,795,942 +0.06(+0.04%)
Jun 13, 2014 135.40 135.63 135.07 135.46 3,352,246 +0.27(+0.20%)
Jun 12, 2014 136.00 136.05 134.95 135.20 6,690,112 -0.86(-0.63%)
Jun 11, 2014 136.38 136.43 135.84 136.05 3,789,750 -0.81(-0.59%)
Jun 10, 2014 136.70 136.88 136.45 136.86 3,471,895 +0.22(+0.16%)
Jun 06, 2014 136.24 136.68 136.14 136.64 5,099,949 +0.76(+0.56%)
Jun 05, 2014 135.38 136.02 134.90 135.88 6,701,873 +0.82(+0.60%)
Jun 04, 2014 134.87 135.18 134.62 135.07 2,802,133 +0.09(+0.07%)
Jun 03, 2014 134.91 135.12 134.76 134.98 5,101,878 -0.14(-0.11%)
Jun 02, 2014 135.16 135.28 134.66 135.12 5,510,359 +0.22(+0.16%)
May 30, 2014 134.64 134.98 134.40 134.91 3,426,850 +0.12(+0.09%)
May 29, 2014 134.53 134.79 134.18 134.78 3,418,789 +0.56(+0.42%)
May 28, 2014 134.59 134.59 134.11 134.23 4,536,742 -0.31(-0.23%)
May 27, 2014 134.52 134.64 134.26 134.53 3,169,309 +0.52(+0.39%)
May 23, 2014 133.58 134.02 134.02 134.02 3,535,194 +0.42(+0.31%)
May 22, 2014 133.42 133.66 133.02 133.60 3,322,208 +0.27(+0.20%)
May 21, 2014 132.50 133.47 132.45 133.33 5,981,323 +1.34(+1.02%)
May 20, 2014 133.10 133.12 131.76 131.99 6,009,207 -1.12(-0.84%)
May 19, 2014 132.65 133.27 132.56 133.11 3,563,129 +0.08(+0.06%)
May 16, 2014 132.67 133.06 132.35 133.03 6,329,746 +0.39(+0.29%)
May 15, 2014 133.63 133.71 132.22 132.64 9,349,583 -1.26(-0.94%)
May 14, 2014 134.69 134.73 133.75 133.90 3,844,354 -0.76(-0.56%)
May 13, 2014 134.70 134.85 134.58 134.66 5,124,803 +0.20(+0.15%)
May 12, 2014 134.04 134.56 134.04 134.46 4,890,276 +0.87(+0.65%)
May 09, 2014 133.24 133.63 132.90 133.59 5,245,847 +0.30(+0.22%)
May 08, 2014 133.02 133.87 132.89 133.29 7,437,651 +0.26(+0.19%)
May 07, 2014 132.61 133.07 131.71 133.03 6,917,005 +1.05(+0.79%)
May 06, 2014 132.73 132.75 131.94 131.98 6,542,289 -0.97(-0.73%)
May 05, 2014 132.18 133.14 131.76 132.95 5,034,859 +0.15(+0.11%)
May 02, 2014 133.13 133.69 132.63 132.80 8,730,093 -0.39(-0.29%)
May 01, 2014 133.25 133.58 132.93 133.19 4,823,717 -0.18(-0.13%)
Apr 30, 2014 132.94 133.49 132.87 133.37 6,073,831 +0.36(+0.27%)
Apr 29, 2014 132.70 133.22 132.59 133.00 5,664,311 +0.67(+0.51%)
Apr 28, 2014 132.30 132.75 131.22 132.34 8,974,286 +0.66(+0.50%)
Apr 25, 2014 132.26 132.35 131.39 131.68 6,332,142 -1.08(-0.81%)
Apr 24, 2014 133.01 133.09 132.35 132.75 4,994,705 +0.04(+0.03%)
Apr 23, 2014 132.96 133.00 132.56 132.72 4,387,942 -0.13(-0.10%)
Apr 22, 2014 132.44 133.25 132.38 132.84 5,014,393 +0.62(+0.47%)
Apr 21, 2014 132.07 132.40 131.96 132.22 3,799,924 +0.23(+0.17%)
Apr 17, 2014 131.88 132.00 132.00 132.00 7,183,674 -0.11(-0.08%)
Apr 16, 2014 131.63 132.12 131.23 132.11 7,263,722 +1.34(+1.02%)
Apr 15, 2014 130.22 130.86 129.18 130.77 10,458,942 +0.73(+0.56%)
Apr 14, 2014 129.74 130.18 129.09 130.04 7,785,203 +1.15(+0.89%)
Apr 11, 2014 129.41 129.80 128.77 128.89 13,741,669 -1.17(-0.90%)
Apr 10, 2014 132.19 132.34 129.89 130.06 12,057,405 -2.12(-1.60%)
Apr 09, 2014 131.29 132.21 130.83 132.17 7,459,494 +1.43(+1.09%)
Apr 08, 2014 130.56 131.07 130.12 130.75 7,356,106 +0.14(+0.10%)
Apr 07, 2014 131.75 132.04 130.58 130.61 10,698,086 -1.39(-1.05%)
Apr 04, 2014 133.71 133.75 131.75 132.00 13,111,619 -1.18(-0.88%)
Apr 03, 2014 133.48 133.50 132.87 133.17 5,416,556 -0.02(-0.02%)
Apr 02, 2014 133.05 133.36 132.70 133.20 6,940,217 +0.34(+0.25%)
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.