Skip to main content

Dow Industrials SPDR (NY: DIA )

397.63 +0.07 (+0.02%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 241.10 241.13 239.37 240.90 2,491,413 +0.32(+0.13%)
Apr 29, 2019 240.47 241.01 240.25 240.58 1,678,339 +0.09(+0.04%)
Apr 26, 2019 239.66 240.49 239.15 240.49 2,077,893 +0.73(+0.31%)
Apr 25, 2019 239.33 240.41 238.35 239.76 2,574,387 -1.26(-0.52%)
Apr 24, 2019 241.43 241.72 240.84 241.02 2,094,013 -0.51(-0.21%)
Apr 23, 2019 240.59 241.87 240.24 241.52 3,745,651 +1.28(+0.53%)
Apr 22, 2019 239.82 240.58 239.68 240.25 1,767,212 -0.44(-0.18%)
Apr 18, 2019 240.16 241.03 239.60 240.69 3,827,547 +1.08(+0.45%)
Apr 17, 2019 240.13 240.21 239.06 239.61 3,171,782 +0.00(+0.00%)
Apr 16, 2019 240.29 240.33 239.07 239.61 2,799,504 +0.65(+0.27%)
Apr 15, 2019 239.15 239.31 238.36 238.96 2,418,041 -0.24(-0.10%)
Apr 12, 2019 239.02 239.49 238.30 239.20 3,748,243 +2.42(+1.02%)
Apr 11, 2019 237.25 237.55 236.04 236.78 3,015,411 -0.18(-0.08%)
Apr 10, 2019 237.23 237.39 236.42 236.96 3,977,278 +0.08(+0.03%)
Apr 09, 2019 237.43 237.45 236.37 236.88 4,594,294 -1.46(-0.61%)
Apr 08, 2019 238.07 238.59 237.66 238.34 3,567,681 -0.94(-0.39%)
Apr 05, 2019 239.64 239.90 238.78 239.28 3,436,368 +0.34(+0.14%)
Apr 04, 2019 237.59 239.08 237.42 238.94 4,851,528 +1.61(+0.68%)
Apr 03, 2019 237.85 237.97 236.62 237.32 3,604,056 +0.28(+0.12%)
Apr 02, 2019 237.32 237.39 236.49 237.04 2,557,871 -0.63(-0.27%)
Apr 01, 2019 236.62 237.92 236.04 237.68 6,674,410 +2.95(+1.26%)
Mar 29, 2019 234.22 234.91 233.31 234.72 4,698,331 +1.86(+0.80%)
Mar 28, 2019 232.72 233.05 231.52 232.87 2,686,292 +0.88(+0.38%)
Mar 27, 2019 232.46 233.18 230.17 231.99 3,490,386 -0.32(-0.14%)
Mar 26, 2019 232.84 233.54 231.25 232.30 3,619,605 +1.26(+0.54%)
Mar 25, 2019 230.70 231.79 229.69 231.04 5,500,313 +0.10(+0.04%)
Mar 22, 2019 233.63 234.28 230.86 230.95 6,873,840 -4.18(-1.78%)
Mar 21, 2019 232.23 235.48 232.21 235.13 4,192,199 +2.07(+0.89%)
Mar 20, 2019 234.12 234.76 232.39 233.06 4,837,268 -1.44(-0.61%)
Mar 19, 2019 235.61 236.38 233.70 234.50 5,256,019 -0.10(-0.04%)
Mar 18, 2019 233.65 234.71 233.44 234.60 3,075,648 +0.59(+0.25%)
Mar 15, 2019 233.32 234.74 232.19 234.01 4,664,439 +1.22(+0.52%)
Mar 14, 2019 232.60 233.15 231.96 232.79 3,772,456 +0.17(+0.07%)
Mar 13, 2019 232.16 233.27 231.41 232.62 5,832,852 +1.35(+0.58%)
Mar 12, 2019 231.61 232.27 230.88 231.27 7,268,579 -0.81(-0.35%)
Mar 11, 2019 228.55 232.15 228.20 232.08 6,050,653 +1.85(+0.80%)
Mar 08, 2019 228.58 230.40 228.45 230.23 6,080,126 -0.09(-0.04%)
Mar 07, 2019 231.76 231.84 229.24 230.32 4,540,114 -1.86(-0.80%)
Mar 06, 2019 233.42 233.61 231.80 232.18 3,560,131 -1.19(-0.51%)
Mar 05, 2019 233.40 233.98 232.65 233.38 2,330,233 -0.08(-0.03%)
Mar 04, 2019 236.37 236.53 231.58 233.46 5,327,884 -1.94(-0.82%)
Mar 01, 2019 236.05 236.41 234.32 235.39 4,067,836 +1.03(+0.44%)
Feb 28, 2019 234.89 235.35 234.16 234.36 3,051,622 -0.53(-0.23%)
Feb 27, 2019 234.85 235.39 233.90 234.90 3,070,631 -0.61(-0.26%)
Feb 26, 2019 234.98 236.37 234.65 235.50 3,403,881 -0.32(-0.13%)
Feb 25, 2019 236.69 237.15 235.69 235.82 3,956,120 +0.65(+0.28%)
Feb 22, 2019 234.34 235.38 234.12 235.17 4,357,250 +1.48(+0.63%)
Feb 21, 2019 234.06 234.33 232.75 233.68 3,530,059 -0.88(-0.37%)
Feb 20, 2019 233.95 234.80 233.49 234.56 2,711,982 +0.62(+0.27%)
Feb 19, 2019 233.17 234.54 233.17 233.94 3,030,107 +0.14(+0.06%)
Feb 15, 2019 231.55 233.82 231.53 233.79 5,256,137 +3.79(+1.65%)
Feb 14, 2019 229.45 230.92 228.62 230.01 4,226,285 -0.58(-0.25%)
Feb 13, 2019 230.34 231.26 229.97 230.58 3,224,453 +1.15(+0.50%)
Feb 12, 2019 227.81 229.75 227.76 229.44 3,410,872 +3.24(+1.43%)
Feb 11, 2019 227.27 227.45 225.67 226.20 2,965,257 -0.34(-0.15%)
Feb 08, 2019 225.81 226.59 224.57 226.55 3,264,505 -0.52(-0.23%)
Feb 07, 2019 227.52 228.37 225.51 227.07 4,306,637 -1.78(-0.78%)
Feb 06, 2019 228.63 229.28 228.10 228.84 2,121,949 -0.08(-0.04%)
Feb 05, 2019 228.38 229.14 227.89 228.93 3,419,089 +1.48(+0.65%)
Feb 04, 2019 225.74 227.47 225.07 227.45 2,854,535 +1.66(+0.73%)
Feb 01, 2019 225.96 227.02 225.13 225.79 4,405,589 +0.32(+0.14%)
Jan 31, 2019 224.41 225.74 223.86 225.46 6,258,340 -0.05(-0.02%)
Jan 30, 2019 223.92 226.26 223.35 225.52 6,298,103 +4.03(+1.82%)
Jan 29, 2019 221.16 222.34 220.80 221.49 2,677,758 +0.55(+0.25%)
Jan 28, 2019 220.60 221.06 219.17 220.94 3,943,691 -2.06(-0.93%)
Jan 25, 2019 223.00 224.05 222.36 223.00 4,560,012 +1.73(+0.78%)
Jan 24, 2019 221.27 221.93 220.06 221.27 3,147,269 -0.23(-0.10%)
Jan 23, 2019 221.88 222.58 219.03 221.50 4,798,854 +1.55(+0.71%)
Jan 22, 2019 221.16 221.52 218.46 219.95 5,780,903 -2.75(-1.23%)
Jan 18, 2019 221.44 223.01 220.41 222.70 5,982,873 +3.09(+1.41%)
Jan 17, 2019 217.29 220.52 217.12 219.61 4,547,580 +1.75(+0.80%)
Jan 16, 2019 217.40 218.80 217.21 217.86 4,125,505 +1.10(+0.51%)
Jan 15, 2019 215.23 217.12 215.19 216.76 4,369,992 +1.53(+0.71%)
Jan 14, 2019 214.32 215.87 214.06 215.23 2,584,594 -0.85(-0.39%)
Jan 11, 2019 215.17 216.13 214.35 216.08 2,272,697 -0.11(-0.05%)
Jan 10, 2019 214.06 216.33 213.52 216.19 3,378,818 +0.97(+0.45%)
Jan 09, 2019 215.22 216.08 214.19 215.21 5,406,428 +0.90(+0.42%)
Jan 08, 2019 214.33 214.98 212.40 214.31 5,369,110 +2.31(+1.09%)
Jan 07, 2019 211.54 213.38 209.84 212.01 5,659,979 +0.97(+0.46%)
Jan 04, 2019 207.18 211.84 206.94 211.03 8,152,603 +6.81(+3.33%)
Jan 03, 2019 208.31 208.46 203.90 204.22 8,139,497 -5.98(-2.85%)
Jan 02, 2019 206.52 210.78 206.41 210.21 5,880,196 +0.14(+0.07%)
Dec 31, 2018 209.28 210.12 208.12 210.06 5,639,114 +2.45(+1.18%)
Dec 28, 2018 209.62 210.61 206.88 207.61 8,067,565 -0.70(-0.34%)
Dec 27, 2018 203.16 208.41 200.45 208.31 8,819,261 +2.30(+1.11%)
Dec 26, 2018 197.44 206.04 195.44 206.02 10,823,741 +9.56(+4.86%)
Dec 24, 2018 200.42 201.15 196.26 196.46 7,797,577 -5.40(-2.67%)
Dec 21, 2018 206.29 209.40 201.64 201.86 11,370,815 -3.77(-1.83%)
Dec 20, 2018 208.95 209.65 203.88 205.62 13,250,719 -4.21(-2.01%)
Dec 19, 2018 213.40 216.68 208.48 209.84 10,607,977 -3.40(-1.59%)
Dec 18, 2018 214.20 215.44 211.72 213.23 5,948,909 +0.84(+0.39%)
Dec 17, 2018 215.64 216.86 211.16 212.40 7,823,714 -4.48(-2.07%)
Dec 14, 2018 219.25 219.94 216.34 216.88 7,336,846 -4.36(-1.97%)
Dec 13, 2018 221.37 222.67 220.25 221.24 4,947,724 +0.35(+0.16%)
Dec 12, 2018 222.24 223.47 220.68 220.89 4,153,703 +1.48(+0.68%)
Dec 11, 2018 223.19 223.24 218.00 219.41 6,281,445 -0.43(-0.20%)
Dec 10, 2018 219.15 220.54 214.93 219.84 6,700,077 +0.36(+0.16%)
Dec 07, 2018 224.28 225.86 218.56 219.48 6,638,348 -4.86(-2.17%)
Dec 06, 2018 221.32 224.47 218.14 224.34 9,158,394 -0.91(-0.40%)
Dec 04, 2018 231.45 231.81 224.93 225.25 5,985,155 -7.19(-3.09%)
Dec 03, 2018 233.72 233.84 230.90 232.43 10,593,837 +2.89(+1.26%)
Nov 30, 2018 227.37 229.84 227.13 229.54 3,330,194 +1.72(+0.76%)
Nov 29, 2018 227.82 229.05 226.58 227.81 3,862,929 -0.22(-0.10%)
Nov 28, 2018 223.80 228.04 223.32 228.04 5,708,731 +5.70(+2.56%)
Nov 27, 2018 220.26 222.37 219.32 222.34 3,260,906 +1.00(+0.45%)
Nov 26, 2018 219.98 221.65 219.81 221.35 3,823,205 +3.22(+1.47%)
Nov 23, 2018 218.53 219.23 218.04 218.13 2,146,142 -1.65(-0.75%)
Nov 21, 2018 219.78 219.78 219.78 0 +0.13(+0.06%)
Nov 20, 2018 221.32 221.83 218.78 219.65 8,168,732 -4.81(-2.15%)
Nov 19, 2018 227.83 227.99 223.55 224.46 4,725,997 -3.76(-1.65%)
Nov 16, 2018 226.20 229.04 225.79 228.23 5,041,876 +1.28(+0.57%)
Nov 15, 2018 224.24 227.64 222.58 226.94 6,315,227 +2.07(+0.92%)
Nov 14, 2018 228.56 228.80 223.76 224.87 6,256,229 -1.93(-0.85%)
Nov 13, 2018 227.49 228.87 226.06 226.80 4,388,125 -1.04(-0.46%)
Nov 12, 2018 232.75 232.95 227.35 227.84 11,306,892 -5.26(-2.26%)
Nov 09, 2018 234.06 234.32 232.16 233.10 4,894,421 -1.80(-0.77%)
Nov 08, 2018 234.39 235.68 233.89 234.90 4,482,357 +0.29(+0.12%)
Nov 07, 2018 231.64 234.69 230.78 234.61 4,974,613 +4.97(+2.17%)
Nov 06, 2018 228.12 229.77 227.94 229.64 2,437,506 +1.57(+0.69%)
Nov 05, 2018 226.60 228.47 226.30 228.07 3,160,748 +1.81(+0.80%)
Nov 02, 2018 228.88 229.07 224.58 226.26 7,156,020 -1.14(-0.50%)
Nov 01, 2018 225.98 227.49 224.87 227.40 3,636,639 +2.28(+1.01%)
Oct 31, 2018 224.90 226.94 224.41 225.12 5,998,207 +2.23(+1.00%)
Oct 30, 2018 219.07 223.11 218.76 222.89 6,857,484 +3.79(+1.73%)
Oct 29, 2018 222.91 224.27 216.03 219.10 7,622,694 -1.85(-0.84%)
Oct 26, 2018 221.71 223.20 218.96 220.95 6,564,427 -2.90(-1.30%)
Oct 25, 2018 221.66 224.89 220.69 223.85 6,603,078 +3.70(+1.68%)
Oct 24, 2018 226.21 226.65 219.74 220.15 8,498,779 -5.40(-2.40%)
Oct 23, 2018 223.20 226.68 221.83 225.55 8,209,780 -1.23(-0.54%)
Oct 22, 2018 228.60 228.93 226.03 226.78 5,200,035 -1.15(-0.50%)
Oct 19, 2018 227.85 229.42 227.05 227.93 7,384,646 +0.71(+0.31%)
Oct 18, 2018 229.39 230.06 226.00 227.22 9,706,553 -2.95(-1.28%)
Oct 17, 2018 230.12 231.10 228.10 230.16 7,616,275 -0.85(-0.37%)
Oct 16, 2018 228.06 231.18 227.48 231.01 7,926,306 +5.00(+2.21%)
Oct 15, 2018 226.49 228.16 226.01 226.01 6,137,151 -0.86(-0.38%)
Oct 12, 2018 227.82 228.05 223.86 226.88 9,640,093 +2.71(+1.21%)
Oct 11, 2018 228.16 229.95 222.90 224.16 17,044,238 -5.19(-2.26%)
Oct 10, 2018 236.49 236.57 229.11 229.35 13,720,887 -7.32(-3.09%)
Oct 09, 2018 236.80 237.64 235.69 236.66 5,089,887 -0.54(-0.23%)
Oct 08, 2018 235.79 237.54 234.74 237.20 6,962,380 +0.46(+0.19%)
Oct 05, 2018 238.55 238.81 235.47 236.75 8,348,108 -1.73(-0.73%)
Oct 04, 2018 239.76 239.78 236.98 238.47 9,736,273 -1.52(-0.63%)
Oct 03, 2018 240.73 241.19 239.75 240.00 6,505,698 +0.34(+0.14%)
Oct 02, 2018 238.35 240.06 238.29 239.66 5,083,489 +0.75(+0.31%)
Oct 01, 2018 238.34 239.28 238.02 238.90 6,507,366 +2.09(+0.88%)
Sep 28, 2018 236.06 237.30 236.01 236.82 3,671,863 +0.14(+0.06%)
Sep 27, 2018 236.68 237.69 236.09 236.68 2,724,357 +0.42(+0.18%)
Sep 26, 2018 237.18 238.11 235.81 236.26 3,757,469 -0.85(-0.36%)
Sep 25, 2018 238.28 238.36 236.93 237.11 2,032,037 -0.62(-0.26%)
Sep 24, 2018 238.86 238.88 237.58 237.73 4,217,169 -1.52(-0.64%)
Sep 21, 2018 239.64 239.69 238.78 239.25 4,403,824 +0.56(+0.23%)
Sep 20, 2018 237.76 238.93 237.75 238.69 5,869,862 +2.34(+0.99%)
Sep 19, 2018 235.17 236.86 235.17 236.35 4,475,252 +1.35(+0.57%)
Sep 18, 2018 233.52 235.56 233.46 235.00 3,354,396 +1.72(+0.74%)
Sep 17, 2018 233.94 234.36 232.97 233.28 2,766,810 -0.81(-0.35%)
Sep 14, 2018 234.20 234.61 233.31 234.09 3,443,212 +0.10(+0.04%)
Sep 13, 2018 233.67 234.38 233.28 233.99 2,762,372 +1.37(+0.59%)
Sep 12, 2018 232.53 233.98 232.02 232.62 5,561,752 +0.20(+0.08%)
Sep 11, 2018 230.70 232.86 230.45 232.43 3,436,971 +0.97(+0.42%)
Sep 10, 2018 232.87 232.98 231.38 231.45 2,514,465 -0.54(-0.23%)
Sep 07, 2018 231.80 232.70 231.02 231.99 4,247,266 -0.67(-0.29%)
Sep 06, 2018 232.53 233.34 231.54 232.66 4,337,752 +0.33(+0.14%)
Sep 05, 2018 231.70 232.68 231.43 232.33 3,672,324 +0.17(+0.07%)
Sep 04, 2018 231.70 232.33 230.80 232.16 3,290,140 -0.11(-0.05%)
Aug 31, 2018 232.27 232.27 232.27 0 -0.14(-0.06%)
Aug 30, 2018 233.06 233.43 231.91 232.41 4,323,129 -1.18(-0.51%)
Aug 29, 2018 233.12 233.98 232.79 233.59 2,722,023 +0.62(+0.26%)
Aug 28, 2018 233.56 233.58 232.71 232.97 3,035,107 +0.05(+0.02%)
Aug 27, 2018 231.73 232.97 231.73 232.92 4,599,518 +2.44(+1.06%)
Aug 24, 2018 229.93 230.77 229.71 230.48 4,063,006 +1.22(+0.53%)
Aug 23, 2018 229.54 230.22 228.81 229.26 3,146,216 -0.62(-0.27%)
Aug 22, 2018 230.61 230.79 229.76 229.88 4,307,406 -0.80(-0.35%)
Aug 21, 2018 230.55 231.24 230.40 230.68 3,677,914 +0.57(+0.25%)
Aug 20, 2018 229.82 230.36 229.69 230.10 3,278,746 +0.82(+0.36%)
Aug 17, 2018 228.14 229.83 227.96 229.28 4,365,967 +0.99(+0.43%)
Aug 16, 2018 226.89 228.71 226.81 228.29 8,876,334 +3.73(+1.66%)
Aug 15, 2018 224.63 224.95 222.87 224.56 6,506,485 -1.29(-0.57%)
Aug 14, 2018 225.45 226.16 224.98 225.85 3,157,001 +1.04(+0.46%)
Aug 13, 2018 226.18 226.52 224.51 224.81 4,138,465 -1.12(-0.50%)
Aug 10, 2018 226.27 226.47 225.13 225.94 5,378,127 -1.66(-0.73%)
Aug 09, 2018 228.13 228.55 227.45 227.59 1,880,028 -0.41(-0.18%)
Aug 08, 2018 228.32 228.45 227.79 228.00 2,104,139 -0.45(-0.20%)
Aug 07, 2018 228.32 229.02 228.03 228.45 2,683,884 +1.13(+0.50%)
Aug 06, 2018 226.75 227.66 226.23 227.32 2,583,882 +0.41(+0.18%)
Aug 03, 2018 225.70 227.00 225.70 226.91 2,768,495 +1.15(+0.51%)
Aug 02, 2018 224.28 226.03 223.91 225.76 4,631,102 -0.01(-0.00%)
Aug 01, 2018 226.47 227.13 225.28 225.76 3,541,071 -0.95(-0.42%)
Jul 31, 2018 226.28 227.17 226.20 226.71 4,192,011 +1.16(+0.51%)
Jul 30, 2018 227.03 227.26 225.37 225.55 5,027,504 -1.24(-0.55%)
Jul 27, 2018 227.55 227.99 226.09 226.79 6,562,254 -0.77(-0.34%)
Jul 26, 2018 227.02 228.06 226.96 227.56 4,680,326 +0.98(+0.43%)
Jul 25, 2018 224.39 226.70 223.82 226.58 5,259,351 +1.62(+0.72%)
Jul 24, 2018 224.12 225.36 223.94 224.96 6,149,107 +1.74(+0.78%)
Jul 23, 2018 223.18 223.53 222.65 223.22 2,005,571 -0.16(-0.07%)
Jul 20, 2018 222.83 223.92 222.71 223.38 3,013,471 -0.03(-0.01%)
Jul 19, 2018 223.79 224.15 223.30 223.41 2,848,058 -1.10(-0.49%)
Jul 18, 2018 223.95 224.64 223.62 224.52 2,376,958 +0.67(+0.30%)
Jul 17, 2018 223.20 224.11 222.62 223.85 3,321,204 +0.54(+0.24%)
Jul 16, 2018 223.06 223.38 222.56 223.31 2,101,408 +0.42(+0.19%)
Jul 13, 2018 222.03 223.12 221.75 222.89 3,388,094 +0.80(+0.36%)
Jul 12, 2018 221.88 222.21 221.08 222.09 3,555,757 +1.98(+0.90%)
Jul 11, 2018 220.34 221.07 219.72 220.11 4,950,190 -1.92(-0.86%)
Jul 10, 2018 221.39 222.25 221.33 222.02 3,890,886 +1.24(+0.56%)
Jul 09, 2018 218.95 220.93 218.93 220.78 4,125,571 +2.89(+1.32%)
Jul 06, 2018 216.75 218.43 216.30 217.90 3,980,981 +0.94(+0.43%)
Jul 05, 2018 216.59 217.07 215.31 216.96 3,696,693 +1.68(+0.78%)
Jul 03, 2018 215.28 215.28 215.28 0 -0.95(-0.44%)
Jul 02, 2018 214.62 216.51 214.35 216.23 6,398,312 +0.00(+0.00%)
Jun 29, 2018 216.90 218.22 216.11 216.23 4,452,183 +0.58(+0.27%)
Jun 28, 2018 214.22 216.44 213.65 215.65 6,200,197 +0.85(+0.40%)
Jun 27, 2018 216.71 218.77 214.70 214.80 6,902,457 -1.38(-0.64%)
Jun 26, 2018 216.40 217.09 215.82 216.18 4,303,059 +0.32(+0.15%)
Jun 25, 2018 217.52 217.72 214.42 215.86 10,703,048 -3.01(-1.38%)
Jun 22, 2018 219.07 219.60 218.65 218.87 4,100,762 +1.06(+0.49%)
Jun 21, 2018 218.99 219.09 217.30 217.81 5,246,314 -1.75(-0.80%)
Jun 20, 2018 220.89 220.91 219.25 219.56 5,277,765 -0.37(-0.17%)
Jun 19, 2018 219.68 220.24 218.73 219.93 6,184,358 -2.54(-1.14%)
Jun 18, 2018 221.64 222.62 221.07 222.47 4,572,238 -0.90(-0.40%)
Jun 15, 2018 223.77 221.61 223.37 7,117,835 -0.78(-0.35%)
Jun 14, 2018 225.19 225.50 223.75 224.15 5,620,244 -0.17(-0.08%)
Jun 13, 2018 225.42 225.71 224.18 224.31 4,281,062 -1.00(-0.44%)
Jun 12, 2018 225.70 225.73 224.65 225.31 7,341,724 -0.08(-0.04%)
Jun 11, 2018 225.60 226.07 225.06 225.39 4,721,265 +0.11(+0.05%)
Jun 08, 2018 224.12 225.41 223.95 225.28 5,003,900 +0.66(+0.29%)
Jun 07, 2018 224.35 225.37 223.92 224.63 4,818,022 +0.90(+0.40%)
Jun 06, 2018 223.74 223.73 4,610,781 +3.00(+1.36%)
Jun 05, 2018 220.74 221.02 219.85 220.73 3,165,382 -0.05(-0.02%)
Jun 04, 2018 220.35 221.19 220.19 220.78 3,438,848 +1.64(+0.75%)
Jun 01, 2018 218.94 219.56 218.51 219.14 4,008,161 +1.94(+0.89%)
May 31, 2018 218.82 218.84 216.60 217.20 6,017,347 -2.24(-1.02%)
May 30, 2018 218.08 219.85 217.56 219.44 4,704,669 +2.89(+1.33%)
May 29, 2018 218.27 219.00 215.54 216.55 7,233,074 -3.49(-1.58%)
May 25, 2018 220.04 220.04 220.04 0 -0.48(-0.22%)
May 24, 2018 220.71 220.98 218.68 220.52 3,876,163 -0.64(-0.29%)
May 23, 2018 219.56 221.22 219.23 221.16 3,922,611 +0.40(+0.18%)
May 22, 2018 222.71 222.76 220.53 220.76 2,616,877 -1.56(-0.70%)
May 21, 2018 221.68 222.97 221.67 222.32 4,563,380 +2.62(+1.19%)
May 18, 2018 219.68 220.18 219.19 219.71 2,708,062 -0.04(-0.02%)
May 17, 2018 219.80 220.77 218.98 219.75 2,320,436 -0.20(-0.09%)
May 16, 2018 219.25 220.22 219.07 219.95 2,292,602 +0.59(+0.27%)
May 15, 2018 220.04 220.14 218.64 219.36 5,361,380 -1.74(-0.79%)
May 14, 2018 221.23 221.93 220.73 221.10 4,832,301 +0.65(+0.29%)
May 11, 2018 219.71 220.81 219.43 220.46 3,713,029 +0.96(+0.44%)
May 10, 2018 218.20 220.07 218.17 219.50 4,371,043 +1.83(+0.84%)
May 09, 2018 216.63 218.07 215.73 217.67 4,136,799 +1.76(+0.81%)
May 08, 2018 215.69 216.41 214.51 215.91 3,299,082 +0.00(+0.00%)
May 07, 2018 215.98 217.02 215.09 215.91 3,371,227 +0.80(+0.37%)
May 04, 2018 211.20 215.74 210.82 215.12 4,059,651 +3.03(+1.43%)
May 03, 2018 211.03 212.73 208.55 212.08 6,958,165 -0.01(-0.00%)
May 02, 2018 213.42 214.39 211.75 212.09 3,076,391 -1.46(-0.69%)
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.