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

Dow Industrials SPDR (NY: DIA )

339.27 +0.46 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 9, 2023 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, 2020 209.15 211.79 205.85 206.59 8,924,701 -3.65(-1.73%)
Mar 30, 2020 204.83 210.82 202.70 210.24 8,150,829 +6.36(+3.12%)
Mar 27, 2020 205.06 210.39 202.20 203.88 11,190,684 -8.22(-3.87%)
Mar 26, 2020 202.07 212.85 201.67 212.09 17,029,472 +12.26(+6.14%)
Mar 25, 2020 198.43 207.48 193.48 199.83 18,603,948 +5.11(+2.62%)
Mar 24, 2020 184.95 195.26 184.90 194.73 14,941,121 +19.33(+11.02%)
Mar 23, 2020 179.17 180.18 171.60 175.40 16,635,324 -5.44(-3.01%)
Mar 20, 2020 191.57 193.45 179.99 180.84 12,952,669 -8.30(-4.39%)
Mar 19, 2020 186.37 192.59 180.69 189.14 14,388,732 +1.80(+0.96%)
Mar 18, 2020 187.03 193.02 178.20 187.33 14,211,332 -13.23(-6.60%)
Mar 17, 2020 194.49 201.50 187.29 200.56 17,048,010 +10.32(+5.42%)
Mar 16, 2020 194.01 205.11 189.32 190.25 13,194,312 -27.83(-12.76%)
Mar 13, 2020 212.00 218.42 200.40 218.07 14,556,226 +18.79(+9.43%)
Mar 12, 2020 207.17 215.15 199.02 199.28 18,369,036 -22.30(-10.06%)
Mar 11, 2020 228.81 230.10 219.47 221.58 8,216,093 -13.75(-5.84%)
Mar 10, 2020 232.34 235.39 222.75 235.32 10,000,318 +11.04(+4.92%)
Mar 09, 2020 226.90 232.13 222.83 224.28 11,043,257 -18.91(-7.78%)
Mar 06, 2020 238.33 244.37 237.16 243.20 7,846,802 -2.45(-1.00%)
Mar 05, 2020 248.29 250.41 243.86 245.65 6,223,239 -8.86(-3.48%)
Mar 04, 2020 249.40 254.72 247.06 254.51 5,746,601 +10.89(+4.47%)
Mar 03, 2020 251.61 254.63 241.63 243.62 12,199,268 -7.26(-2.89%)
Mar 02, 2020 241.19 251.09 238.70 250.88 9,061,879 +11.72(+4.90%)
Feb 28, 2020 235.37 239.69 232.06 239.17 18,684,996 -2.76(-1.14%)
Feb 27, 2020 248.84 251.54 241.82 241.93 11,863,917 -11.50(-4.54%)
Feb 26, 2020 255.54 258.66 252.57 253.43 7,958,798 -0.90(-0.35%)
Feb 25, 2020 263.82 264.35 253.56 254.33 10,492,069 -8.32(-3.17%)
Feb 24, 2020 263.38 265.68 262.10 262.65 6,985,348 -9.56(-3.51%)
Feb 21, 2020 273.21 273.45 271.29 272.22 3,483,553 -2.10(-0.77%)
Feb 20, 2020 275.05 275.74 271.88 274.32 3,721,332 -1.24(-0.45%)
Feb 19, 2020 275.25 276.14 274.89 275.56 1,564,870 +1.08(+0.39%)
Feb 18, 2020 274.67 275.35 273.36 274.48 2,559,456 -1.49(-0.54%)
Feb 14, 2020 276.37 276.52 274.90 275.97 1,986,980 -0.26(-0.09%)
Feb 13, 2020 275.83 277.19 275.39 276.23 2,807,065 -0.84(-0.30%)
Feb 12, 2020 276.05 277.21 275.96 277.07 2,953,850 +2.60(+0.95%)
Feb 11, 2020 275.79 275.86 273.85 274.47 2,125,762 -0.01(-0.00%)
Feb 10, 2020 271.90 274.49 271.87 274.48 3,044,914 +1.65(+0.60%)
Feb 07, 2020 274.30 274.35 272.33 272.83 4,097,553 -2.39(-0.87%)
Feb 06, 2020 275.48 275.59 274.01 275.22 3,030,579 +0.83(+0.30%)
Feb 05, 2020 272.43 274.56 271.67 274.39 3,518,390 +4.52(+1.67%)
Feb 04, 2020 269.54 270.78 269.30 269.88 3,195,679 +3.80(+1.43%)
Feb 03, 2020 265.80 268.21 265.62 266.07 3,369,885 +1.46(+0.55%)
Jan 31, 2020 268.87 269.12 263.85 264.61 5,214,369 -5.73(-2.12%)
Jan 30, 2020 267.66 270.56 266.89 270.35 3,643,484 +1.17(+0.44%)
Jan 29, 2020 270.77 271.04 269.10 269.18 2,269,326 +0.00(+0.00%)
Jan 28, 2020 268.17 270.02 267.73 269.18 3,197,669 +1.81(+0.68%)
Jan 27, 2020 266.89 268.57 265.96 267.37 4,403,138 -4.16(-1.53%)
Jan 24, 2020 274.10 274.31 270.16 271.53 3,855,597 -1.63(-0.60%)
Jan 23, 2020 272.42 273.46 271.34 273.16 1,997,440 -0.25(-0.09%)
Jan 22, 2020 274.06 274.59 273.20 273.41 2,212,876 -0.02(-0.01%)
Jan 21, 2020 274.00 274.79 273.00 273.43 4,777,504 -1.35(-0.49%)
Jan 17, 2020 275.01 275.10 274.33 274.78 2,291,799 +0.45(+0.16%)
Jan 16, 2020 273.11 274.37 272.96 274.33 2,685,506 +2.42(+0.89%)
Jan 15, 2020 270.66 272.75 270.60 271.92 2,342,617 +1.06(+0.39%)
Jan 14, 2020 270.53 272.05 270.39 270.86 2,347,080 +0.19(+0.07%)
Jan 13, 2020 270.45 270.73 269.85 270.67 1,562,532 +0.73(+0.27%)
Jan 10, 2020 271.55 271.63 269.56 269.94 3,192,503 -1.24(-0.46%)
Jan 09, 2020 270.60 271.44 270.12 271.18 1,904,003 +2.02(+0.75%)
Jan 08, 2020 267.20 270.34 266.98 269.15 3,349,877 +1.56(+0.58%)
Jan 07, 2020 268.12 268.58 267.45 267.60 1,513,382 -1.16(-0.43%)
Jan 06, 2020 266.24 268.81 266.12 268.76 1,756,603 +0.62(+0.23%)
Jan 03, 2020 267.22 268.88 267.07 268.14 3,520,210 -2.15(-0.80%)
Jan 02, 2020 268.25 270.30 267.98 270.30 4,127,537 +3.30(+1.23%)
Dec 31, 2019 265.88 267.19 265.56 267.00 1,433,305 +0.53(+0.20%)
Dec 30, 2019 268.16 268.23 266.08 266.46 2,726,029 -1.69(-0.63%)
Dec 27, 2019 268.62 268.64 267.75 268.15 2,061,277 +0.25(+0.09%)
Dec 26, 2019 267.12 267.94 267.09 267.90 994,776 +0.98(+0.37%)
Dec 24, 2019 267.49 267.49 266.78 266.91 652,958 -0.30(-0.11%)
Dec 23, 2019 267.22 267.52 267.05 267.21 2,738,585 +0.81(+0.31%)
Dec 20, 2019 266.68 266.96 266.27 266.40 3,884,863 +0.81(+0.31%)
Dec 19, 2019 264.83 265.66 264.76 265.59 1,944,126 +1.17(+0.44%)
Dec 18, 2019 264.96 265.07 264.37 264.42 1,705,789 -0.18(-0.07%)
Dec 17, 2019 264.40 265.16 264.14 264.60 1,818,491 +0.31(+0.12%)
Dec 16, 2019 264.16 265.26 264.16 264.29 2,267,553 +0.90(+0.34%)
Dec 13, 2019 263.23 264.79 262.36 263.39 3,284,718 +0.15(+0.06%)
Dec 12, 2019 260.98 264.18 260.71 263.25 4,034,750 +2.08(+0.80%)
Dec 11, 2019 260.61 261.33 260.16 261.16 2,058,218 +0.24(+0.09%)
Dec 10, 2019 261.13 261.56 260.14 260.92 1,506,974 -0.28(-0.11%)
Dec 09, 2019 261.83 262.10 261.14 261.20 1,291,853 -0.88(-0.34%)
Dec 06, 2019 260.91 262.30 260.85 262.08 2,877,823 +3.12(+1.20%)
Dec 05, 2019 259.43 259.43 257.83 258.96 1,556,291 +0.29(+0.11%)
Dec 04, 2019 258.62 259.33 258.26 258.67 2,065,521 +1.44(+0.56%)
Dec 03, 2019 257.16 257.35 255.47 257.23 4,107,503 -2.51(-0.97%)
Dec 02, 2019 262.78 262.81 259.74 259.74 2,725,447 -2.57(-0.98%)
Nov 29, 2019 262.64 262.89 262.21 262.31 869,484 -0.90(-0.34%)
Nov 27, 2019 262.93 263.21 262.37 263.21 1,917,620 +0.51(+0.20%)
Nov 26, 2019 262.42 262.90 261.99 262.69 1,392,694 +0.52(+0.20%)
Nov 25, 2019 261.12 262.18 261.09 262.17 1,939,818 +1.81(+0.70%)
Nov 22, 2019 259.91 260.52 259.36 260.36 1,520,365 +1.06(+0.41%)
Nov 21, 2019 259.87 259.95 258.77 259.30 1,480,322 -0.45(-0.17%)
Nov 20, 2019 260.15 260.40 258.36 259.74 2,638,659 -1.06(-0.40%)
Nov 19, 2019 262.20 262.21 260.37 260.80 2,065,372 -0.88(-0.34%)
Nov 18, 2019 261.20 261.76 261.06 261.68 1,918,671 +0.31(+0.12%)
Nov 15, 2019 260.37 261.38 260.02 261.37 2,531,658 +2.11(+0.82%)
Nov 14, 2019 258.97 259.38 258.23 259.25 1,698,203 +0.13(+0.05%)
Nov 13, 2019 257.53 259.45 257.37 259.12 2,786,784 +0.71(+0.27%)
Nov 12, 2019 258.55 259.07 257.81 258.42 1,817,705 +0.12(+0.05%)
Nov 11, 2019 257.02 258.53 256.64 258.30 1,855,365 +0.08(+0.03%)
Nov 08, 2019 258.30 258.37 257.26 258.21 1,623,185 +0.02(+0.01%)
Nov 07, 2019 257.74 259.12 257.74 258.19 3,244,669 +2.10(+0.82%)
Nov 06, 2019 256.30 256.48 255.34 256.10 1,723,143 -0.01(-0.00%)
Nov 05, 2019 256.36 256.76 255.75 256.11 1,830,883 +0.24(+0.09%)
Nov 04, 2019 256.03 256.33 255.31 255.86 1,657,499 +1.13(+0.44%)
Nov 01, 2019 253.35 254.74 253.20 254.74 3,207,955 +2.67(+1.06%)
Oct 31, 2019 253.09 253.17 250.75 252.07 3,244,987 -1.18(-0.46%)
Oct 30, 2019 252.43 253.48 251.51 253.24 2,301,541 +0.81(+0.32%)
Oct 29, 2019 252.06 253.11 251.91 252.43 3,096,182 +0.06(+0.02%)
Oct 28, 2019 252.35 253.09 251.80 252.38 1,942,492 +1.13(+0.45%)
Oct 25, 2019 249.50 251.73 249.41 251.25 1,958,831 +1.51(+0.60%)
Oct 24, 2019 250.71 250.80 248.88 249.74 1,981,466 -0.24(-0.10%)
Oct 23, 2019 249.87 250.60 249.16 249.98 1,825,955 +0.39(+0.16%)
Oct 22, 2019 250.21 251.04 249.53 249.59 2,724,365 -0.36(-0.15%)
Oct 21, 2019 249.81 250.10 249.20 249.95 1,484,801 +0.53(+0.21%)
Oct 18, 2019 251.26 256.28 249.40 249.42 2,404,893 -2.39(-0.95%)
Oct 17, 2019 252.09 252.53 251.19 251.81 2,033,073 +0.28(+0.11%)
Oct 16, 2019 251.27 251.98 250.90 251.54 2,597,316 -0.13(-0.05%)
Oct 15, 2019 250.64 252.57 250.40 251.67 3,409,426 +2.20(+0.88%)
Oct 14, 2019 249.23 250.28 249.08 249.47 1,299,729 -0.28(-0.11%)
Oct 11, 2019 249.38 251.59 249.25 249.75 4,494,934 +2.93(+1.19%)
Oct 10, 2019 245.16 247.76 245.04 246.81 2,609,009 +1.47(+0.60%)
Oct 09, 2019 245.35 246.10 244.46 245.34 2,205,798 +1.72(+0.71%)
Oct 08, 2019 244.61 246.07 243.41 243.62 4,230,265 -2.94(-1.19%)
Oct 07, 2019 246.73 248.20 246.05 246.56 2,515,864 -0.86(-0.35%)
Oct 04, 2019 244.83 247.60 244.68 247.42 3,467,594 +3.40(+1.39%)
Oct 03, 2019 242.44 244.04 239.71 244.02 6,103,428 +1.20(+0.50%)
Oct 02, 2019 245.93 245.93 241.75 242.82 7,552,243 -4.45(-1.80%)
Oct 01, 2019 251.24 251.73 247.22 247.27 3,831,181 -3.43(-1.37%)
Sep 30, 2019 250.07 251.30 250.07 250.70 2,288,110 +1.11(+0.44%)
Sep 27, 2019 251.07 251.43 248.67 249.59 3,406,069 -0.83(-0.33%)
Sep 26, 2019 251.47 251.47 249.50 250.42 2,584,057 -0.65(-0.26%)
Sep 25, 2019 249.97 251.58 249.06 251.07 3,665,171 +1.50(+0.60%)
Sep 24, 2019 251.85 252.03 248.56 249.57 4,017,463 -1.30(-0.52%)
Sep 23, 2019 249.83 251.43 249.66 250.87 2,051,180 +0.10(+0.04%)
Sep 20, 2019 252.76 253.10 250.61 250.76 4,381,763 -1.42(-0.56%)
Sep 19, 2019 253.16 253.84 251.91 252.18 3,517,752 -0.51(-0.20%)
Sep 18, 2019 252.01 252.84 250.38 252.69 3,289,209 +0.38(+0.15%)
Sep 17, 2019 251.41 252.33 251.21 252.31 1,897,361 +0.36(+0.14%)
Sep 16, 2019 252.35 252.91 251.60 251.95 4,386,458 -1.33(-0.52%)
Sep 13, 2019 253.67 253.91 253.15 253.28 2,349,112 +0.26(+0.10%)
Sep 12, 2019 253.30 254.06 252.22 253.02 3,521,511 +0.59(+0.23%)
Sep 11, 2019 250.60 252.47 250.14 252.43 2,026,630 +2.14(+0.85%)
Sep 10, 2019 249.45 250.32 248.59 250.29 2,856,197 +0.55(+0.22%)
Sep 09, 2019 249.79 250.31 249.03 249.75 2,413,843 +0.45(+0.18%)
Sep 06, 2019 249.07 249.88 248.46 249.30 2,658,761 +0.59(+0.24%)
Sep 05, 2019 247.82 249.66 247.80 248.71 3,897,321 +3.48(+1.42%)
Sep 04, 2019 244.90 245.24 244.14 245.22 2,121,033 +2.33(+0.96%)
Sep 03, 2019 243.49 243.61 241.60 242.89 3,320,179 -2.52(-1.03%)
Aug 30, 2019 246.47 246.59 244.52 245.41 2,629,701 +0.21(+0.09%)
Aug 29, 2019 244.30 245.51 243.43 245.19 4,027,237 +3.26(+1.35%)
Aug 28, 2019 238.80 242.00 238.17 241.93 2,952,084 +2.41(+1.00%)
Aug 27, 2019 242.04 242.09 239.01 239.53 3,314,920 -1.21(-0.50%)
Aug 26, 2019 240.64 241.03 238.95 240.73 3,386,032 +2.61(+1.10%)
Aug 23, 2019 242.75 244.53 236.96 238.12 6,776,434 -5.83(-2.39%)
Aug 22, 2019 244.09 245.12 242.45 243.95 2,507,146 +0.49(+0.20%)
Aug 21, 2019 243.27 244.04 242.96 243.46 2,326,812 +2.17(+0.90%)
Aug 20, 2019 242.51 243.02 241.08 241.28 2,130,062 -1.53(-0.63%)
Aug 19, 2019 243.47 243.66 242.33 242.81 2,186,706 +2.28(+0.95%)
Aug 16, 2019 239.15 240.87 238.66 240.53 2,957,970 +2.97(+1.25%)
Aug 15, 2019 237.45 238.11 235.31 237.56 4,357,951 +1.19(+0.50%)
Aug 14, 2019 240.18 240.69 236.36 236.38 6,632,756 -7.50(-3.07%)
Aug 13, 2019 240.07 245.23 239.67 243.87 4,673,763 +3.46(+1.44%)
Aug 12, 2019 242.25 242.95 239.60 240.42 3,027,098 -3.47(-1.42%)
Aug 09, 2019 244.12 245.05 242.09 243.88 4,071,541 -0.88(-0.36%)
Aug 08, 2019 242.29 244.76 241.47 244.76 3,919,695 +3.61(+1.49%)
Aug 07, 2019 238.28 241.57 235.71 241.16 5,489,508 -0.05(-0.02%)
Aug 06, 2019 239.59 241.27 238.20 241.21 5,383,886 +2.96(+1.24%)
Aug 05, 2019 241.85 242.00 236.42 238.25 7,098,711 -7.15(-2.91%)
Aug 02, 2019 245.76 246.28 243.19 245.39 6,141,736 -0.88(-0.36%)
Aug 01, 2019 249.11 251.79 245.94 246.27 7,796,904 -2.56(-1.03%)
Jul 31, 2019 252.33 252.69 247.51 248.83 5,458,166 -3.14(-1.25%)
Jul 30, 2019 251.21 252.19 250.78 251.97 1,806,739 -0.20(-0.08%)
Jul 29, 2019 251.93 252.69 251.77 252.18 1,452,802 +0.25(+0.10%)
Jul 26, 2019 251.73 252.10 251.23 251.93 1,868,182 +0.43(+0.17%)
Jul 25, 2019 252.50 252.59 250.68 251.49 2,534,413 -1.13(-0.45%)
Jul 24, 2019 252.29 252.84 251.90 252.62 2,538,741 -0.69(-0.27%)
Jul 23, 2019 252.79 253.55 252.01 253.31 1,858,381 +1.57(+0.63%)
Jul 22, 2019 251.84 252.20 250.94 251.73 1,751,918 +0.19(+0.07%)
Jul 19, 2019 253.15 253.30 251.46 251.55 2,551,269 -0.55(-0.22%)
Jul 18, 2019 251.53 252.54 250.69 252.10 2,291,233 -0.01(-0.00%)
Jul 17, 2019 253.09 253.19 252.02 252.11 1,672,293 -1.06(-0.42%)
Jul 16, 2019 253.35 253.69 252.68 253.16 1,916,804 -0.17(-0.07%)
Jul 15, 2019 253.28 253.33 252.74 253.33 2,833,839 +0.19(+0.08%)
Jul 12, 2019 251.53 253.14 251.48 253.14 2,604,017 +2.29(+0.91%)
Jul 11, 2019 249.68 250.85 249.28 250.85 2,414,091 +2.06(+0.83%)
Jul 10, 2019 248.92 249.89 248.30 248.78 2,136,027 +0.77(+0.31%)
Jul 09, 2019 246.96 248.26 246.93 248.02 1,519,260 -0.19(-0.07%)
Jul 08, 2019 248.05 248.54 247.66 248.20 1,537,604 -1.12(-0.45%)
Jul 05, 2019 248.80 249.52 247.52 249.32 2,329,585 -0.27(-0.11%)
Jul 03, 2019 248.46 249.63 248.41 249.59 1,363,839 +1.76(+0.71%)
Jul 02, 2019 247.19 247.90 246.42 247.83 2,997,713 +0.64(+0.26%)
Jul 01, 2019 248.56 248.84 246.29 247.19 4,294,589 +1.04(+0.42%)
Jun 28, 2019 246.24 246.53 245.43 246.16 2,350,322 +0.65(+0.26%)
Jun 27, 2019 245.78 246.21 244.91 245.51 2,148,889 -0.06(-0.03%)
Jun 26, 2019 246.41 246.75 245.56 245.57 2,312,589 -0.04(-0.02%)
Jun 25, 2019 247.58 247.59 245.49 245.61 7,812,467 -1.77(-0.72%)
Jun 24, 2019 247.53 248.06 247.31 247.38 1,785,900 +0.06(+0.03%)
Jun 21, 2019 247.49 249.03 247.13 247.31 4,802,597 -0.32(-0.13%)
Jun 20, 2019 247.60 248.02 245.62 247.63 3,754,040 +2.33(+0.95%)
Jun 19, 2019 245.15 245.90 244.44 245.30 4,237,397 +0.21(+0.09%)
Jun 18, 2019 243.15 245.52 242.88 245.09 6,653,382 +3.37(+1.39%)
Jun 17, 2019 241.68 242.18 241.06 241.72 1,427,379 +0.16(+0.06%)
Jun 14, 2019 241.31 242.13 240.56 241.56 2,447,616 -0.05(-0.02%)
Jun 13, 2019 241.40 241.90 240.51 241.61 2,037,625 +1.03(+0.43%)
Jun 12, 2019 240.91 241.33 240.16 240.58 1,867,568 -0.40(-0.16%)
Jun 11, 2019 242.62 242.82 237.35 240.98 3,022,350 -0.10(-0.04%)
Jun 10, 2019 241.90 242.47 241.03 241.08 3,784,500 +0.68(+0.28%)
Jun 07, 2019 238.74 241.20 238.69 240.40 3,382,970 +2.34(+0.98%)
Jun 06, 2019 236.58 238.64 236.04 238.06 3,026,861 +1.84(+0.78%)
Jun 05, 2019 235.75 236.29 234.69 236.22 3,022,957 +1.92(+0.82%)
Jun 04, 2019 231.60 234.35 231.40 234.30 4,108,696 +4.76(+2.07%)
Jun 03, 2019 229.40 230.57 228.19 229.54 5,928,698 +0.26(+0.11%)
May 31, 2019 230.37 230.99 229.28 229.28 5,294,924 -3.37(-1.45%)
May 30, 2019 232.57 233.09 231.69 232.66 3,726,297 +0.55(+0.24%)
May 29, 2019 232.85 233.03 230.45 232.10 5,618,408 -2.03(-0.87%)
May 28, 2019 236.58 237.59 234.12 234.13 4,958,195 -2.40(-1.02%)
May 24, 2019 236.66 237.10 235.57 236.54 2,392,621 +1.19(+0.51%)
May 23, 2019 235.85 235.87 233.96 235.34 4,688,379 -2.61(-1.09%)
May 22, 2019 238.24 239.11 237.83 237.95 3,185,610 -1.08(-0.45%)
May 21, 2019 238.50 239.13 238.02 239.03 2,570,502 +1.94(+0.82%)
May 20, 2019 236.66 237.77 236.00 237.09 2,828,039 -0.71(-0.30%)
May 17, 2019 236.80 239.60 236.66 237.80 3,954,575 -0.99(-0.42%)
May 16, 2019 237.73 239.64 237.59 238.79 4,221,123 +2.06(+0.87%)
May 15, 2019 234.20 237.39 233.80 236.73 4,503,864 +1.02(+0.43%)
May 14, 2019 234.41 237.02 234.26 235.71 4,671,749 +2.16(+0.92%)
May 13, 2019 234.66 235.61 232.74 233.55 6,864,831 -5.94(-2.48%)
May 10, 2019 237.34 240.07 235.00 239.50 5,921,400 +1.36(+0.57%)
May 09, 2019 237.49 238.73 235.30 238.13 7,784,010 -1.12(-0.47%)
May 08, 2019 239.03 240.59 238.47 239.26 4,464,634 +0.13(+0.05%)
May 07, 2019 241.39 241.86 237.55 239.13 7,333,933 -4.38(-1.80%)
May 06, 2019 239.89 243.90 239.64 243.50 3,561,624 -0.65(-0.26%)
May 03, 2019 243.55 244.41 242.89 244.15 2,345,834 +1.93(+0.80%)
May 02, 2019 243.03 243.66 241.12 242.22 3,972,052 -1.17(-0.48%)
May 01, 2019 245.53 245.84 243.38 243.39 3,148,174 -1.51(-0.62%)
Apr 30, 2019 245.11 245.14 243.35 244.90 2,450,666 +0.32(+0.13%)
Apr 29, 2019 244.47 245.01 244.25 244.58 1,650,890 +0.09(+0.04%)
Apr 26, 2019 243.64 244.49 243.13 244.49 2,043,909 +0.75(+0.31%)
Apr 25, 2019 243.31 244.41 242.31 243.74 2,532,283 -1.28(-0.52%)
Apr 24, 2019 245.45 245.74 244.85 245.02 2,059,766 -0.52(-0.21%)
Apr 23, 2019 244.59 245.89 244.23 245.54 3,684,391 +1.30(+0.53%)
Apr 22, 2019 243.81 244.58 243.66 244.24 1,738,309 -0.45(-0.18%)
Apr 18, 2019 244.16 245.03 243.59 244.69 3,764,947 +1.09(+0.45%)
Apr 17, 2019 244.12 244.21 243.04 243.60 3,119,907 +0.00(+0.00%)
Apr 16, 2019 244.29 244.33 243.05 243.60 2,753,718 +0.66(+0.27%)
Apr 15, 2019 243.13 243.28 242.33 242.94 2,378,493 -0.24(-0.10%)
Apr 12, 2019 242.99 243.47 242.26 243.18 3,686,940 +2.46(+1.02%)
Apr 11, 2019 241.19 241.50 239.96 240.72 2,966,094 -0.18(-0.08%)
Apr 10, 2019 241.18 241.33 240.35 240.90 3,912,229 +0.08(+0.03%)
Apr 09, 2019 241.38 241.40 240.30 240.82 4,519,154 -1.48(-0.61%)
Apr 08, 2019 242.03 242.56 241.61 242.30 3,509,332 -0.96(-0.39%)
Apr 05, 2019 243.63 243.88 242.75 243.26 3,380,166 +0.35(+0.14%)
Apr 04, 2019 241.54 243.06 241.37 242.91 4,772,181 +1.64(+0.68%)
Apr 03, 2019 241.80 241.93 240.55 241.27 3,545,112 +0.28(+0.12%)
Apr 02, 2019 241.27 241.33 240.42 240.98 2,516,037 -0.64(-0.27%)
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.