Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 246.00 246.69 242.66 246.55 3,556,627 +1.00(+0.41%)
Jul 30, 2020 244.81 246.06 242.44 245.56 3,267,046 -2.07(-0.84%)
Jul 29, 2020 246.41 248.16 246.04 247.63 2,053,328 +1.46(+0.59%)
Jul 28, 2020 247.09 247.73 245.88 246.16 2,129,313 -1.88(-0.76%)
Jul 27, 2020 246.95 248.38 246.55 248.05 2,821,991 +1.18(+0.48%)
Jul 24, 2020 247.30 248.41 246.27 246.87 2,827,975 -1.87(-0.75%)
Jul 23, 2020 251.49 251.62 247.74 248.74 3,036,395 -3.07(-1.22%)
Jul 22, 2020 249.79 252.15 249.74 251.81 2,181,815 +1.53(+0.61%)
Jul 21, 2020 250.72 252.08 249.63 250.28 3,404,409 +1.42(+0.57%)
Jul 20, 2020 248.46 249.62 247.19 248.86 4,305,895 +0.08(+0.03%)
Jul 17, 2020 249.91 250.02 248.25 248.78 3,661,486 -0.48(-0.19%)
Jul 16, 2020 248.98 250.63 247.92 249.27 2,653,125 -1.34(-0.54%)
Jul 15, 2020 252.06 252.13 248.88 250.61 5,590,797 +2.16(+0.87%)
Jul 14, 2020 242.81 248.88 242.40 248.45 8,154,386 +5.17(+2.13%)
Jul 13, 2020 245.16 248.38 242.85 243.28 5,221,129 +0.21(+0.08%)
Jul 10, 2020 239.70 243.39 239.01 243.07 3,337,215 +3.34(+1.39%)
Jul 09, 2020 243.12 243.41 237.97 239.73 4,265,976 -3.78(-1.55%)
Jul 08, 2020 241.97 243.52 240.68 243.52 3,033,135 +2.11(+0.87%)
Jul 07, 2020 243.33 244.03 241.17 241.41 3,026,374 -3.69(-1.51%)
Jul 06, 2020 244.32 245.23 243.12 245.10 3,189,454 +4.27(+1.77%)
Jul 02, 2020 243.38 244.33 240.33 240.83 4,109,578 +1.03(+0.43%)
Jul 01, 2020 241.25 242.55 239.64 239.80 3,830,788 -0.52(-0.22%)
Jun 30, 2020 237.71 241.42 237.38 240.32 3,923,147 +1.83(+0.77%)
Jun 29, 2020 235.02 238.69 233.87 238.49 4,020,995 +5.15(+2.21%)
Jun 26, 2020 238.25 238.63 232.71 233.34 5,720,726 -6.58(-2.74%)
Jun 25, 2020 236.10 240.17 234.91 239.92 4,604,814 +2.62(+1.10%)
Jun 24, 2020 241.58 241.86 235.73 237.30 6,322,742 -6.40(-2.63%)
Jun 23, 2020 244.94 245.24 243.26 243.70 3,156,835 +1.10(+0.45%)
Jun 22, 2020 241.13 242.85 239.21 242.60 3,006,529 +1.42(+0.59%)
Jun 19, 2020 246.23 246.46 240.08 241.19 6,279,986 -1.77(-0.73%)
Jun 18, 2020 241.65 243.71 240.78 242.96 3,489,529 -0.34(-0.14%)
Jun 17, 2020 245.89 245.98 242.78 243.30 3,927,331 -1.86(-0.76%)
Jun 16, 2020 248.20 248.24 240.39 245.16 9,909,166 +5.08(+2.12%)
Jun 15, 2020 232.59 241.24 231.48 240.07 7,951,819 +1.50(+0.63%)
Jun 12, 2020 240.68 241.91 233.64 238.58 10,564,512 +4.38(+1.87%)
Jun 11, 2020 243.60 244.87 233.60 234.20 15,310,671 -15.89(-6.35%)
Jun 10, 2020 253.87 254.78 250.09 250.09 7,014,139 -3.95(-1.55%)
Jun 09, 2020 253.91 255.57 252.88 254.04 4,978,699 -2.70(-1.05%)
Jun 08, 2020 253.60 256.83 253.60 256.74 5,014,420 +4.41(+1.75%)
Jun 05, 2020 251.27 254.57 250.71 252.33 8,465,642 +7.63(+3.12%)
Jun 04, 2020 243.81 245.72 242.90 244.70 4,223,929 +0.15(+0.06%)
Jun 03, 2020 241.93 245.32 241.29 244.55 5,570,179 +4.94(+2.06%)
Jun 02, 2020 238.40 239.68 237.62 239.61 3,262,165 +3.65(+1.55%)
Jun 01, 2020 235.83 237.47 234.82 235.96 2,232,593 -0.34(-0.15%)
May 29, 2020 235.35 237.26 232.95 236.30 5,523,307 -0.06(-0.02%)
May 28, 2020 239.63 239.69 235.93 236.36 5,338,386 -1.32(-0.55%)
May 27, 2020 235.78 237.70 232.62 237.68 5,700,564 +5.13(+2.21%)
May 26, 2020 233.10 234.19 232.20 232.55 5,238,276 +4.99(+2.19%)
May 22, 2020 227.59 227.76 225.97 227.56 2,713,013 -0.13(-0.06%)
May 21, 2020 228.18 229.88 226.63 227.69 3,626,174 -0.66(-0.29%)
May 20, 2020 228.04 229.14 227.42 228.35 3,521,523 +3.26(+1.45%)
May 19, 2020 228.09 228.62 224.95 225.09 4,734,721 -3.45(-1.51%)
May 18, 2020 226.28 229.71 226.15 228.53 5,626,211 +8.38(+3.81%)
May 15, 2020 217.60 220.47 216.90 220.15 5,177,226 +0.58(+0.26%)
May 14, 2020 213.39 219.58 211.74 219.57 7,498,576 +3.65(+1.69%)
May 13, 2020 219.77 220.27 214.26 215.93 8,092,621 -4.88(-2.21%)
May 12, 2020 226.12 226.43 220.68 220.81 6,887,789 -4.16(-1.85%)
May 11, 2020 224.15 226.24 223.51 224.96 2,948,041 -0.98(-0.44%)
May 08, 2020 224.69 226.11 223.83 225.94 4,209,835 +4.37(+1.97%)
May 07, 2020 221.88 223.68 221.24 221.58 3,661,562 +1.90(+0.87%)
May 06, 2020 222.90 223.09 219.43 219.68 3,313,291 -1.80(-0.81%)
May 05, 2020 222.61 224.20 221.38 221.47 3,381,219 +1.28(+0.58%)
May 04, 2020 218.15 220.50 216.69 220.19 4,142,518 +0.13(+0.06%)
May 01, 2020 222.20 222.89 219.34 220.06 5,092,904 -5.51(-2.44%)
Apr 30, 2020 226.48 227.38 224.36 225.57 5,298,782 -2.99(-1.31%)
Apr 29, 2020 227.67 229.69 226.48 228.57 5,384,836 +4.97(+2.22%)
Apr 28, 2020 227.23 227.37 222.92 223.60 5,066,522 -0.21(-0.10%)
Apr 27, 2020 221.77 224.62 221.15 223.81 3,914,324 +3.24(+1.47%)
Apr 24, 2020 219.44 221.04 217.21 220.57 3,851,971 +2.56(+1.17%)
Apr 23, 2020 218.42 221.59 217.79 218.01 6,856,691 +0.28(+0.13%)
Apr 22, 2020 217.39 219.13 216.46 217.74 4,659,194 +4.22(+1.98%)
Apr 21, 2020 214.55 216.41 212.77 213.52 7,076,931 -5.95(-2.71%)
Apr 20, 2020 220.96 223.62 219.12 219.47 7,925,920 -5.37(-2.39%)
Apr 17, 2020 224.07 225.05 220.96 224.84 6,387,964 +6.70(+3.07%)
Apr 16, 2020 218.48 218.81 215.22 218.15 6,515,596 +0.24(+0.11%)
Apr 15, 2020 217.35 219.29 215.41 217.90 7,351,767 -4.26(-1.92%)
Apr 14, 2020 221.26 222.90 219.57 222.17 5,804,069 +5.30(+2.44%)
Apr 13, 2020 219.14 219.40 214.09 216.87 7,278,193 -2.95(-1.34%)
Apr 09, 2020 220.46 222.64 217.93 219.81 10,160,698 +2.60(+1.20%)
Apr 08, 2020 212.40 218.06 210.27 217.21 7,511,691 +7.17(+3.41%)
Apr 07, 2020 218.26 218.91 209.90 210.04 11,682,425 +0.06(+0.03%)
Apr 06, 2020 202.95 211.26 202.18 209.98 11,111,600 +14.77(+7.56%)
Apr 03, 2020 197.19 198.87 193.44 195.21 7,189,829 -3.12(-1.57%)
Apr 02, 2020 193.09 199.10 192.04 198.33 8,859,390 +4.25(+2.19%)
Apr 01, 2020 195.26 199.09 192.59 194.08 9,231,965 -9.13(-4.49%)
Mar 31, 2020 205.73 208.33 202.48 203.21 9,073,090 -3.59(-1.73%)
Mar 30, 2020 201.48 207.37 199.38 206.80 8,286,351 +6.26(+3.12%)
Mar 27, 2020 201.71 206.95 198.89 200.54 11,376,749 -8.08(-3.87%)
Mar 26, 2020 198.76 209.37 198.37 208.62 17,312,618 +12.06(+6.13%)
Mar 25, 2020 195.19 204.08 190.32 196.57 18,913,272 +5.02(+2.62%)
Mar 24, 2020 181.93 192.07 181.87 191.54 15,189,545 +19.01(+11.02%)
Mar 23, 2020 176.24 177.23 168.79 172.53 16,911,918 -5.35(-3.01%)
Mar 20, 2020 188.44 190.29 177.04 177.88 13,168,031 -8.16(-4.39%)
Mar 19, 2020 183.33 189.44 177.74 186.04 14,627,971 +1.77(+0.96%)
Mar 18, 2020 183.97 189.86 175.29 184.27 14,447,622 -13.01(-6.60%)
Mar 17, 2020 191.31 198.21 184.23 197.28 17,331,464 +10.15(+5.42%)
Mar 16, 2020 190.84 201.75 186.23 187.13 13,413,692 -27.37(-12.76%)
Mar 13, 2020 208.54 214.85 197.12 214.51 14,798,251 +18.48(+9.43%)
Mar 12, 2020 203.78 211.63 195.77 196.02 18,674,456 -21.93(-10.06%)
Mar 11, 2020 225.07 226.34 215.88 217.96 8,352,701 -13.52(-5.84%)
Mar 10, 2020 228.54 231.54 219.11 231.47 10,166,592 +10.86(+4.92%)
Mar 09, 2020 223.19 228.33 219.18 220.62 11,226,872 -18.60(-7.78%)
Mar 06, 2020 234.43 240.38 233.29 239.22 7,977,270 -2.41(-1.00%)
Mar 05, 2020 244.23 246.32 239.88 241.63 6,326,712 -8.72(-3.48%)
Mar 04, 2020 245.32 250.55 243.02 250.35 5,842,149 +10.71(+4.47%)
Mar 03, 2020 247.49 250.47 237.68 239.64 12,402,104 -7.14(-2.89%)
Mar 02, 2020 237.24 246.98 234.79 246.78 9,212,550 +11.52(+4.90%)
Feb 28, 2020 231.52 235.77 228.27 235.25 18,995,670 -2.72(-1.14%)
Feb 27, 2020 244.77 247.43 237.87 237.97 12,061,177 -11.31(-4.54%)
Feb 26, 2020 251.36 254.43 248.44 249.28 8,091,128 -0.89(-0.35%)
Feb 25, 2020 259.50 260.02 249.41 250.17 10,666,520 -8.19(-3.17%)
Feb 24, 2020 259.07 261.33 257.81 258.36 7,101,493 -9.41(-3.51%)
Feb 21, 2020 268.75 268.98 266.85 267.77 3,541,473 -2.07(-0.77%)
Feb 20, 2020 270.55 271.23 267.43 269.83 3,783,206 -1.22(-0.45%)
Feb 19, 2020 270.75 271.62 270.40 271.05 1,590,889 +1.06(+0.39%)
Feb 18, 2020 270.18 270.85 268.89 269.99 2,602,012 -1.47(-0.54%)
Feb 14, 2020 271.85 272.00 270.40 271.46 2,020,017 -0.26(-0.09%)
Feb 13, 2020 271.32 272.65 270.88 271.71 2,853,738 -0.83(-0.30%)
Feb 12, 2020 271.54 272.68 271.45 272.54 3,002,963 +2.56(+0.95%)
Feb 11, 2020 271.28 271.35 269.37 269.98 2,161,107 -0.01(-0.00%)
Feb 10, 2020 267.46 270.00 267.42 269.99 3,095,542 +1.62(+0.60%)
Feb 07, 2020 269.81 269.86 267.88 268.37 4,165,683 -2.35(-0.87%)
Feb 06, 2020 270.98 271.09 269.53 270.72 3,080,968 +0.81(+0.30%)
Feb 05, 2020 267.97 270.07 267.23 269.91 3,576,890 +4.44(+1.67%)
Feb 04, 2020 265.13 266.35 264.89 265.46 3,248,814 +3.74(+1.43%)
Feb 03, 2020 261.46 263.82 261.28 261.72 3,425,916 +1.44(+0.55%)
Jan 31, 2020 264.47 264.72 259.54 260.29 5,301,068 -5.64(-2.12%)
Jan 30, 2020 263.28 266.14 262.52 265.93 3,704,064 +1.15(+0.44%)
Jan 29, 2020 266.34 266.61 264.70 264.77 2,307,058 +0.00(+0.00%)
Jan 28, 2020 263.79 265.60 263.35 264.77 3,250,836 +1.78(+0.68%)
Jan 27, 2020 262.52 264.18 261.61 263.00 4,476,349 -4.09(-1.53%)
Jan 24, 2020 269.61 269.82 265.74 267.09 3,919,704 -1.60(-0.60%)
Jan 23, 2020 267.96 268.99 266.90 268.69 2,030,652 -0.25(-0.09%)
Jan 22, 2020 269.57 270.10 268.73 268.94 2,249,669 -0.02(-0.01%)
Jan 21, 2020 269.52 270.29 268.53 268.96 4,856,940 -1.33(-0.49%)
Jan 17, 2020 270.52 270.60 269.84 270.29 2,329,905 +0.44(+0.16%)
Jan 16, 2020 268.65 269.88 268.50 269.84 2,730,157 +2.38(+0.89%)
Jan 15, 2020 266.23 268.29 266.18 267.47 2,381,568 +1.04(+0.39%)
Jan 14, 2020 266.10 267.60 265.97 266.43 2,386,105 +0.19(+0.07%)
Jan 13, 2020 266.03 266.30 265.43 266.24 1,588,512 +0.72(+0.27%)
Jan 10, 2020 267.11 267.19 265.15 265.52 3,245,584 -1.22(-0.46%)
Jan 09, 2020 266.18 267.00 265.70 266.74 1,935,661 +1.99(+0.75%)
Jan 08, 2020 262.83 265.92 262.61 264.75 3,405,575 +1.53(+0.58%)
Jan 07, 2020 263.74 264.19 263.07 263.22 1,538,545 -1.14(-0.43%)
Jan 06, 2020 261.88 264.41 261.76 264.36 1,785,810 +0.61(+0.23%)
Jan 03, 2020 262.85 264.48 262.70 263.75 3,578,740 -2.12(-0.80%)
Jan 02, 2020 263.87 265.88 263.60 265.87 4,196,166 +3.24(+1.23%)
Dec 31, 2019 261.54 262.82 261.21 262.63 1,457,137 +0.52(+0.20%)
Dec 30, 2019 263.77 263.84 261.73 262.11 2,771,354 -1.66(-0.63%)
Dec 27, 2019 264.23 264.24 263.37 263.76 2,095,550 +0.25(+0.09%)
Dec 26, 2019 262.75 263.55 262.72 263.52 1,011,316 +0.97(+0.37%)
Dec 24, 2019 263.12 263.12 262.42 262.55 663,815 -0.30(-0.11%)
Dec 23, 2019 262.85 263.15 262.68 262.84 2,784,119 +0.80(+0.31%)
Dec 20, 2019 262.32 262.59 261.91 262.04 3,949,456 +0.80(+0.31%)
Dec 19, 2019 260.50 261.32 260.43 261.24 1,976,451 +1.15(+0.44%)
Dec 18, 2019 260.63 260.74 260.04 260.10 1,734,151 -0.18(-0.07%)
Dec 17, 2019 260.08 260.82 259.82 260.27 1,848,727 +0.30(+0.12%)
Dec 16, 2019 259.84 260.92 259.84 259.97 2,305,255 +0.88(+0.34%)
Dec 13, 2019 258.92 260.46 258.07 259.09 3,339,333 +0.15(+0.06%)
Dec 12, 2019 256.71 259.86 256.45 258.94 4,101,836 +2.05(+0.80%)
Dec 11, 2019 256.35 257.06 255.91 256.89 2,092,440 +0.24(+0.09%)
Dec 10, 2019 256.86 257.28 255.89 256.65 1,532,030 -0.28(-0.11%)
Dec 09, 2019 257.55 257.81 256.87 256.93 1,313,333 -0.86(-0.33%)
Dec 06, 2019 256.64 258.01 256.59 257.79 2,925,673 +3.07(+1.20%)
Dec 05, 2019 255.18 255.18 253.61 254.72 1,582,167 +0.28(+0.11%)
Dec 04, 2019 254.39 255.09 254.03 254.44 2,099,864 +1.41(+0.56%)
Dec 03, 2019 252.95 253.14 251.29 253.03 4,175,798 -2.47(-0.97%)
Dec 02, 2019 258.48 258.52 255.50 255.50 2,770,763 -2.53(-0.98%)
Nov 29, 2019 258.34 258.59 257.92 258.02 883,941 -0.88(-0.34%)
Nov 27, 2019 258.63 258.90 258.08 258.90 1,949,505 +0.50(+0.20%)
Nov 26, 2019 258.13 258.60 257.71 258.40 1,415,850 +0.51(+0.20%)
Nov 25, 2019 256.85 257.89 256.82 257.88 1,972,071 +1.78(+0.70%)
Nov 22, 2019 255.66 256.26 255.12 256.10 1,545,644 +1.05(+0.41%)
Nov 21, 2019 255.62 255.70 254.54 255.05 1,504,935 -0.44(-0.17%)
Nov 20, 2019 255.90 256.14 254.14 255.50 2,682,532 -1.04(-0.40%)
Nov 19, 2019 257.91 257.92 256.11 256.53 2,099,713 -0.86(-0.34%)
Nov 18, 2019 256.93 257.48 256.79 257.40 1,950,573 +0.30(+0.12%)
Nov 15, 2019 256.11 257.10 255.77 257.09 2,573,751 +2.08(+0.82%)
Nov 14, 2019 254.73 255.13 254.01 255.01 1,726,439 +0.13(+0.05%)
Nov 13, 2019 253.32 255.21 253.16 254.89 2,833,120 +0.70(+0.27%)
Nov 12, 2019 254.32 254.83 253.59 254.19 1,847,928 +0.12(+0.05%)
Nov 11, 2019 252.81 254.30 252.45 254.07 1,886,214 +0.08(+0.03%)
Nov 08, 2019 254.07 254.14 253.05 253.99 1,650,173 +0.02(+0.01%)
Nov 07, 2019 253.52 254.89 253.52 253.97 3,298,618 +2.06(+0.82%)
Nov 06, 2019 252.11 252.28 251.16 251.91 1,751,794 -0.01(-0.00%)
Nov 05, 2019 252.16 252.56 251.57 251.92 1,861,325 +0.24(+0.09%)
Nov 04, 2019 251.84 252.14 251.14 251.68 1,685,058 +1.11(+0.44%)
Nov 01, 2019 249.21 250.57 249.06 250.57 3,261,293 +2.62(+1.06%)
Oct 31, 2019 248.95 249.03 246.65 247.95 3,298,942 -1.16(-0.46%)
Oct 30, 2019 248.30 249.33 247.40 249.10 2,339,809 +0.80(+0.32%)
Oct 29, 2019 247.94 248.97 247.79 248.30 3,147,662 +0.06(+0.02%)
Oct 28, 2019 248.22 248.96 247.68 248.25 1,974,790 +1.11(+0.45%)
Oct 25, 2019 245.42 247.62 245.33 247.14 1,991,400 +1.48(+0.60%)
Oct 24, 2019 246.61 246.70 244.81 245.66 2,014,411 -0.24(-0.10%)
Oct 23, 2019 245.78 246.50 245.09 245.89 1,856,316 +0.38(+0.16%)
Oct 22, 2019 246.11 246.94 245.45 245.51 2,769,663 -0.36(-0.15%)
Oct 21, 2019 245.73 246.01 245.12 245.87 1,509,489 +0.52(+0.21%)
Oct 18, 2019 247.15 252.09 245.32 245.34 2,444,879 -2.35(-0.95%)
Oct 17, 2019 247.96 248.40 247.08 247.70 2,066,876 +0.28(+0.11%)
Oct 16, 2019 247.16 247.86 246.80 247.42 2,640,502 -0.13(-0.05%)
Oct 15, 2019 246.54 248.44 246.30 247.55 3,466,114 +2.16(+0.88%)
Oct 14, 2019 245.15 246.19 245.00 245.39 1,321,340 -0.28(-0.11%)
Oct 11, 2019 245.31 247.48 245.17 245.66 4,569,670 +2.89(+1.19%)
Oct 10, 2019 241.15 243.71 241.04 242.78 2,652,389 +1.45(+0.60%)
Oct 09, 2019 241.34 242.07 240.46 241.33 2,242,474 +1.70(+0.71%)
Oct 08, 2019 240.61 242.04 239.42 239.63 4,300,601 -2.90(-1.19%)
Oct 07, 2019 242.69 244.14 242.03 242.53 2,557,696 -0.84(-0.35%)
Oct 04, 2019 240.83 243.55 240.68 243.37 3,525,249 +3.34(+1.39%)
Oct 03, 2019 238.47 240.05 235.79 240.03 6,204,909 +1.18(+0.49%)
Oct 02, 2019 241.91 241.91 237.79 238.85 7,677,814 -4.38(-1.80%)
Oct 01, 2019 247.13 247.61 243.18 243.23 3,894,882 -3.37(-1.37%)
Sep 30, 2019 245.98 247.19 245.98 246.60 2,326,154 +1.09(+0.44%)
Sep 27, 2019 246.96 247.32 244.60 245.51 3,462,702 -0.81(-0.33%)
Sep 26, 2019 247.36 247.36 245.43 246.32 2,627,022 -0.64(-0.26%)
Sep 25, 2019 245.88 247.47 244.99 246.96 3,726,111 +1.47(+0.60%)
Sep 24, 2019 247.73 247.91 244.49 245.49 4,084,261 -1.27(-0.52%)
Sep 23, 2019 245.75 247.32 245.58 246.76 2,085,285 +0.10(+0.04%)
Sep 20, 2019 248.62 248.96 246.51 246.66 4,454,618 -1.40(-0.56%)
Sep 19, 2019 249.02 249.68 247.79 248.06 3,576,241 -0.50(-0.20%)
Sep 18, 2019 247.89 248.71 246.28 248.56 3,343,898 +0.38(+0.15%)
Sep 17, 2019 247.30 248.20 247.10 248.18 1,928,909 +0.36(+0.14%)
Sep 16, 2019 248.22 248.78 247.49 247.83 4,459,392 -1.31(-0.52%)
Sep 13, 2019 249.52 249.76 249.01 249.13 2,388,170 +0.26(+0.10%)
Sep 12, 2019 249.15 249.90 248.09 248.88 3,580,063 +0.58(+0.23%)
Sep 11, 2019 246.50 248.34 246.05 248.30 2,060,327 +2.10(+0.85%)
Sep 10, 2019 245.37 246.23 244.52 246.20 2,903,686 +0.54(+0.22%)
Sep 09, 2019 245.71 246.22 244.96 245.66 2,453,978 +0.44(+0.18%)
Sep 06, 2019 245.00 245.79 244.39 245.22 2,702,968 +0.59(+0.24%)
Sep 05, 2019 243.77 245.58 243.74 244.64 3,962,121 +3.43(+1.42%)
Sep 04, 2019 240.89 241.23 240.15 241.21 2,156,299 +2.29(+0.96%)
Sep 03, 2019 239.51 239.63 237.65 238.92 3,375,383 -2.48(-1.03%)
Aug 30, 2019 242.44 242.56 240.52 241.39 2,673,425 +0.21(+0.09%)
Aug 29, 2019 240.31 241.50 239.45 241.18 4,094,198 +3.21(+1.35%)
Aug 28, 2019 234.90 238.04 234.28 237.98 3,001,169 +2.37(+1.00%)
Aug 27, 2019 238.09 238.13 235.10 235.61 3,370,037 -1.19(-0.50%)
Aug 26, 2019 236.71 237.09 235.04 236.80 3,442,331 +2.57(+1.10%)
Aug 23, 2019 238.78 240.53 233.09 234.23 6,889,105 -5.73(-2.39%)
Aug 22, 2019 240.10 241.11 238.49 239.96 2,548,832 +0.48(+0.20%)
Aug 21, 2019 239.29 240.05 238.98 239.47 2,365,500 +2.14(+0.90%)
Aug 20, 2019 238.54 239.04 237.13 237.34 2,165,478 -1.51(-0.63%)
Aug 19, 2019 239.48 239.68 238.37 238.84 2,223,064 +2.25(+0.95%)
Aug 16, 2019 235.23 236.93 234.76 236.60 3,007,152 +2.92(+1.25%)
Aug 15, 2019 233.57 234.22 231.46 233.68 4,430,410 +1.17(+0.50%)
Aug 14, 2019 236.25 236.75 232.49 232.51 6,743,039 -7.37(-3.07%)
Aug 13, 2019 236.15 241.22 235.75 239.88 4,751,474 +3.40(+1.44%)
Aug 12, 2019 238.29 238.97 235.68 236.49 3,077,430 -3.41(-1.42%)
Aug 09, 2019 240.13 241.04 238.13 239.89 4,139,238 -0.87(-0.36%)
Aug 08, 2019 238.33 240.76 237.52 240.76 3,984,868 +3.55(+1.49%)
Aug 07, 2019 234.38 237.62 231.85 237.21 5,580,782 -0.05(-0.02%)
Aug 06, 2019 235.67 237.32 234.31 237.26 5,473,404 +2.91(+1.24%)
Aug 05, 2019 237.90 238.04 232.56 234.35 7,216,741 -7.03(-2.91%)
Aug 02, 2019 241.74 242.25 239.21 241.38 6,243,855 -0.87(-0.36%)
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.