Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 97.50 98.39 97.39 98.24 5,993,022 +1.09(+1.13%)
Jun 29, 2011 96.79 97.27 96.38 97.14 7,200,499 +0.67(+0.69%)
Jun 28, 2011 95.70 96.51 95.59 96.48 5,149,726 +1.12(+1.17%)
Jun 27, 2011 94.62 95.78 94.47 95.36 5,659,435 +0.79(+0.84%)
Jun 24, 2011 95.38 95.44 94.40 94.56 8,375,614 -0.89(-0.93%)
Jun 23, 2011 94.90 95.47 94.00 95.45 11,386,752 -0.39(-0.41%)
Jun 22, 2011 96.11 96.64 95.83 95.84 5,943,937 -0.62(-0.64%)
Jun 21, 2011 95.98 96.71 95.79 96.46 5,980,255 +0.83(+0.87%)
Jun 20, 2011 95.48 95.73 95.40 95.63 7,159,406 +0.63(+0.67%)
Jun 17, 2011 95.38 95.57 94.75 94.99 9,766,773 +0.17(+0.18%)
Jun 16, 2011 94.28 95.08 94.16 94.83 9,407,573 +0.52(+0.55%)
Jun 15, 2011 94.92 95.25 94.05 94.31 26,418,828 -1.44(-1.51%)
Jun 14, 2011 95.40 96.10 95.37 95.75 6,117,277 +0.98(+1.04%)
Jun 13, 2011 94.99 95.23 94.48 94.77 6,760,298 +0.07(+0.08%)
Jun 10, 2011 95.72 95.79 94.57 94.70 9,314,627 -1.39(-1.44%)
Jun 09, 2011 95.67 96.53 95.54 96.09 5,072,863 +0.65(+0.68%)
Jun 08, 2011 95.52 95.86 95.26 95.44 8,640,332 -0.15(-0.16%)
Jun 07, 2011 96.21 96.47 95.57 95.59 4,821,717 -0.19(-0.20%)
Jun 06, 2011 96.07 96.26 95.60 95.78 5,897,736 -0.47(-0.49%)
Jun 03, 2011 95.90 96.79 95.87 96.25 7,845,675 -1.57(-1.61%)
May 24, 2011 98.22 98.34 97.75 97.82 5,348,472 -0.17(-0.18%)
May 23, 2011 97.75 98.28 97.60 97.99 7,443,244 -1.06(-1.07%)
May 20, 2011 99.57 99.69 98.82 99.05 8,688,863 -1.06(-1.05%)
May 19, 2011 100.05 100.34 99.53 100.10 5,945,277 +0.37(+0.37%)
May 18, 2011 99.08 99.84 98.82 99.73 5,717,842 +0.71(+0.72%)
May 17, 2011 99.11 99.37 98.25 99.02 32,028,340 -0.52(-0.53%)
May 16, 2011 99.62 100.29 99.40 99.54 5,546,873 -0.39(-0.39%)
May 13, 2011 100.74 100.85 99.49 99.93 8,426,992 -0.82(-0.81%)
May 12, 2011 99.93 100.88 99.46 100.75 8,421,776 +0.54(+0.54%)
May 11, 2011 100.91 100.95 99.75 100.20 9,853,727 -0.91(-0.90%)
May 10, 2011 100.72 101.28 100.60 101.11 5,276,118 +0.59(+0.58%)
May 09, 2011 100.15 100.81 99.99 100.52 6,889,198 +0.35(+0.35%)
May 06, 2011 100.54 101.10 99.82 100.17 12,455,315 +0.50(+0.50%)
May 05, 2011 100.42 100.63 99.17 99.67 14,325,240 -1.06(-1.05%)
May 04, 2011 101.28 101.36 100.36 100.73 10,418,728 -0.67(-0.66%)
May 03, 2011 101.36 101.69 100.97 101.40 9,718,176 -0.02(-0.02%)
May 02, 2011 101.40 101.47 101.25 101.42 13,265,078 -0.16(-0.16%)
Apr 29, 2011 101.20 101.64 101.18 101.58 14,399,953 +0.49(+0.49%)
Apr 28, 2011 100.40 101.18 100.39 101.09 14,858,923 +0.58(+0.58%)
Apr 27, 2011 99.86 100.65 99.70 100.51 7,192,857 +0.79(+0.79%)
Apr 26, 2011 99.00 99.86 98.89 99.72 7,861,561 +0.91(+0.92%)
Apr 25, 2011 98.91 98.94 98.54 98.81 5,598,557 -0.19(-0.19%)
Apr 21, 2011 98.87 99.02 98.52 99.00 5,077,931 +0.36(+0.36%)
Apr 20, 2011 98.32 98.79 98.18 98.64 8,462,477 +1.55(+1.59%)
Apr 19, 2011 96.75 97.17 96.57 97.10 6,290,442 +0.52(+0.53%)
Apr 18, 2011 96.65 96.69 95.72 96.58 12,650,419 -1.15(-1.18%)
Apr 15, 2011 97.48 97.91 97.14 97.73 6,687,996 +0.37(+0.38%)
Apr 14, 2011 96.76 97.49 96.36 97.36 5,470,366 +0.13(+0.14%)
Apr 13, 2011 97.71 97.75 96.85 97.22 5,394,279 +0.07(+0.07%)
Apr 12, 2011 97.52 97.66 96.92 97.15 6,507,621 -0.94(-0.95%)
Apr 11, 2011 98.21 98.59 97.86 98.09 6,893,310 -0.01(-0.01%)
Apr 08, 2011 98.60 98.65 97.62 98.09 7,668,974 -0.21(-0.21%)
Apr 07, 2011 98.40 98.57 97.67 98.30 8,252,012 -0.21(-0.21%)
Apr 06, 2011 98.54 98.66 98.21 98.51 5,353,915 +0.41(+0.42%)
Apr 05, 2011 97.99 98.48 97.79 98.09 10,747,673 -0.09(-0.09%)
Apr 04, 2011 98.09 98.24 97.94 98.18 7,916,122 +0.24(+0.24%)
Apr 01, 2011 98.05 98.33 97.69 97.94 6,568,931 +0.35(+0.36%)
Mar 31, 2011 97.72 98.02 97.54 97.60 5,490,145 -0.15(-0.15%)
Mar 30, 2011 97.58 98.04 97.53 97.75 5,169,671 +0.56(+0.57%)
Mar 29, 2011 96.58 97.26 96.38 97.19 7,599,649 +0.59(+0.62%)
Mar 28, 2011 96.87 97.15 96.55 96.60 3,358,274 -0.16(-0.16%)
Mar 25, 2011 96.55 97.05 96.47 96.75 8,329,695 +0.40(+0.41%)
Mar 24, 2011 96.19 96.51 95.77 96.36 6,087,920 +0.66(+0.69%)
Mar 23, 2011 94.95 95.92 94.76 95.70 8,439,666 +0.56(+0.59%)
Mar 22, 2011 95.32 95.39 95.02 95.14 8,022,933 -0.12(-0.12%)
Mar 21, 2011 95.33 95.45 95.05 95.25 9,599,582 +1.43(+1.52%)
Mar 18, 2011 94.27 94.41 93.61 93.83 13,277,779 +0.46(+0.49%)
Mar 17, 2011 93.18 93.60 92.75 93.37 9,941,901 +1.21(+1.32%)
Mar 16, 2011 93.60 93.78 91.64 92.15 20,759,966 -1.80(-1.92%)
Mar 15, 2011 93.57 94.51 93.46 93.95 18,639,716 -1.13(-1.18%)
Mar 14, 2011 95.02 95.29 94.34 95.08 10,128,917 -0.45(-0.47%)
Mar 11, 2011 94.62 95.87 94.58 95.53 13,231,547 +0.55(+0.58%)
Mar 10, 2011 95.95 96.03 94.90 94.99 19,793,378 -1.81(-1.87%)
Mar 09, 2011 96.68 97.15 96.35 96.79 9,865,238 +0.02(+0.02%)
Mar 08, 2011 95.89 97.10 95.66 96.78 10,111,824 +1.02(+1.06%)
Mar 07, 2011 96.60 96.99 95.37 95.76 10,541,842 -0.60(-0.63%)
Mar 04, 2011 97.13 97.21 95.68 96.37 13,095,347 -0.71(-0.73%)
Mar 03, 2011 96.34 97.31 96.33 97.07 9,199,136 +1.52(+1.59%)
Mar 02, 2011 95.40 95.98 95.20 95.56 10,460,156 +0.06(+0.07%)
Mar 01, 2011 97.10 97.17 95.49 95.49 12,186,867 -1.41(-1.46%)
Feb 28, 2011 96.39 96.93 96.34 96.91 7,262,051 +0.80(+0.83%)
Feb 25, 2011 95.95 96.25 95.79 96.10 7,122,080 +0.57(+0.60%)
Feb 24, 2011 95.81 96.02 94.86 95.53 15,442,839 -0.34(-0.36%)
Feb 23, 2011 96.52 96.60 95.48 95.87 18,231,574 -0.83(-0.85%)
Feb 22, 2011 97.48 97.80 96.38 96.70 12,392,813 -1.36(-1.38%)
Feb 18, 2011 97.56 98.09 97.44 98.06 7,967,692 +0.35(+0.36%)
Feb 17, 2011 97.30 97.85 97.24 97.71 6,121,575 +0.22(+0.23%)
Feb 16, 2011 97.17 97.63 97.08 97.48 7,159,713 +0.54(+0.56%)
Feb 15, 2011 97.06 97.08 96.69 96.94 6,119,302 -0.33(-0.33%)
Feb 14, 2011 97.17 97.35 97.02 97.27 5,160,810 -0.03(-0.03%)
Feb 11, 2011 96.64 97.39 96.56 97.30 8,692,175 +0.38(+0.39%)
Feb 10, 2011 96.60 96.98 96.33 96.92 9,050,886 -0.09(-0.09%)
Feb 09, 2011 96.87 97.10 96.59 97.01 9,668,327 +0.11(+0.11%)
Feb 08, 2011 96.35 96.96 96.25 96.90 7,606,243 +0.63(+0.65%)
Feb 07, 2011 95.90 96.51 95.87 96.27 9,223,616 +0.52(+0.55%)
Feb 04, 2011 95.49 95.75 95.22 95.75 6,545,720 +0.25(+0.27%)
Feb 03, 2011 95.22 95.65 94.85 95.49 7,989,235 +0.21(+0.22%)
Feb 02, 2011 95.11 95.45 95.11 95.28 5,333,480 +0.01(+0.01%)
Feb 01, 2011 94.53 95.38 94.47 95.27 9,614,456 +1.18(+1.26%)
Jan 31, 2011 93.81 94.13 93.52 94.09 11,300,486 +0.46(+0.49%)
Jan 28, 2011 94.93 95.09 93.42 93.63 21,625,260 -1.29(-1.35%)
Jan 27, 2011 94.90 95.14 94.76 94.91 9,319,145 +0.02(+0.03%)
Jan 26, 2011 94.84 95.15 94.68 94.89 11,545,221 +0.10(+0.10%)
Jan 25, 2011 94.64 94.87 94.18 94.79 13,206,434 -0.06(-0.06%)
Jan 24, 2011 93.90 94.87 93.88 94.85 15,503,471 +0.87(+0.93%)
Jan 21, 2011 94.18 94.25 93.59 93.98 12,188,357 +0.27(+0.29%)
Jan 20, 2011 93.49 93.88 93.08 93.71 13,765,401 -0.03(-0.03%)
Jan 19, 2011 93.89 94.00 93.50 93.74 11,414,599 -0.06(-0.06%)
Jan 18, 2011 93.42 93.95 93.41 93.80 5,881,137 +0.43(+0.46%)
Jan 14, 2011 92.72 93.43 92.66 93.37 7,419,663 +0.39(+0.42%)
Jan 13, 2011 93.11 93.12 92.68 92.98 7,634,657 -0.16(-0.17%)
Jan 12, 2011 92.94 93.34 92.83 93.14 6,624,943 +0.67(+0.73%)
Jan 11, 2011 92.53 92.71 92.16 92.46 6,457,044 +0.28(+0.30%)
Jan 10, 2011 92.15 92.30 91.68 92.18 7,758,471 -0.29(-0.32%)
Jan 07, 2011 92.75 92.90 91.88 92.48 11,660,541 -0.17(-0.18%)
Jan 06, 2011 92.93 92.97 92.42 92.64 9,027,226 -0.21(-0.22%)
Jan 05, 2011 92.39 92.97 92.26 92.85 9,539,237 +0.32(+0.34%)
Jan 04, 2011 92.59 92.61 92.11 92.53 12,322,174 +0.18(+0.20%)
Jan 03, 2011 92.35 92.71 92.31 92.35 11,481,800 +0.62(+0.67%)
Dec 31, 2010 91.49 91.81 91.26 91.73 4,696,457 +0.14(+0.16%)
Dec 30, 2010 91.65 91.80 91.44 91.59 8,318,222 -0.16(-0.17%)
Dec 29, 2010 91.80 92.01 91.72 91.75 8,346,920 -0.11(-0.12%)
Dec 28, 2010 91.84 91.93 91.50 91.86 5,972,763 +0.20(+0.22%)
Dec 27, 2010 91.52 91.74 91.35 91.66 5,216,724 -0.15(-0.16%)
Dec 23, 2010 91.64 91.86 91.55 91.81 4,511,117 +0.12(+0.13%)
Dec 22, 2010 91.51 91.76 91.43 91.69 4,395,665 +0.21(+0.23%)
Dec 21, 2010 91.32 91.60 91.22 91.48 6,030,687 +0.44(+0.49%)
Dec 20, 2010 91.34 91.35 90.74 91.03 8,498,469 -0.16(-0.17%)
Dec 17, 2010 91.18 91.22 90.82 91.19 5,826,566 -0.23(-0.25%)
Dec 16, 2010 91.22 91.54 90.77 91.42 10,222,119 +0.28(+0.30%)
Dec 15, 2010 91.16 91.58 90.98 91.15 7,375,364 -0.10(-0.10%)
Dec 14, 2010 90.94 91.53 90.91 91.24 6,570,351 +0.41(+0.45%)
Dec 13, 2010 90.97 91.26 90.78 90.83 6,004,045 +0.16(+0.17%)
Dec 10, 2010 90.52 90.71 90.26 90.67 10,456,922 +0.29(+0.32%)
Dec 09, 2010 90.72 90.75 90.05 90.38 6,598,030 +0.02(+0.03%)
Dec 08, 2010 90.20 90.50 90.00 90.35 8,197,828 +0.13(+0.14%)
Dec 07, 2010 90.93 91.00 90.18 90.23 9,601,600 -0.01(-0.01%)
Dec 06, 2010 90.26 90.48 90.15 90.23 7,734,268 -0.16(-0.18%)
Dec 03, 2010 89.92 90.46 89.89 90.39 5,740,222 +0.16(+0.18%)
Dec 02, 2010 89.46 90.34 89.45 90.23 7,750,350 +0.85(+0.95%)
Dec 01, 2010 88.60 89.57 88.53 89.38 9,217,226 +1.98(+2.27%)
Nov 30, 2010 87.00 87.87 86.92 87.40 10,154,077 -0.38(-0.43%)
Nov 29, 2010 87.47 87.95 86.79 87.78 7,613,885 +0.01(+0.01%)
Nov 26, 2010 88.01 88.34 87.77 87.77 2,937,236 -0.96(-1.08%)
Nov 24, 2010 88.06 88.73 88.73 88.73 5,418,832 +1.16(+1.32%)
Nov 23, 2010 87.88 87.91 87.19 87.58 8,338,913 -1.13(-1.28%)
Nov 22, 2010 88.50 88.74 87.69 88.71 8,590,372 -0.15(-0.17%)
Nov 19, 2010 88.58 88.90 88.20 88.86 5,641,350 -0.11(-0.12%)
Nov 18, 2010 88.34 89.15 88.34 88.97 9,018,250 +1.36(+1.55%)
Nov 17, 2010 87.77 87.89 87.47 87.62 7,006,932 -0.05(-0.05%)
Nov 16, 2010 88.53 88.65 87.32 87.66 12,030,731 -1.44(-1.62%)
Nov 15, 2010 89.11 89.67 89.00 89.11 8,329,062 +0.13(+0.14%)
Nov 12, 2010 89.22 89.64 88.58 88.98 10,962,237 -0.73(-0.81%)
Nov 11, 2010 89.57 89.85 89.27 89.71 6,941,567 -0.52(-0.57%)
Nov 10, 2010 90.14 90.35 89.46 90.23 12,541,664 +0.03(+0.04%)
Nov 09, 2010 90.74 90.76 89.83 90.19 7,359,430 -0.42(-0.46%)
Nov 08, 2010 90.55 90.72 90.26 90.61 5,119,515 -0.25(-0.28%)
Nov 05, 2010 90.80 90.94 90.48 90.87 8,002,435 +0.09(+0.10%)
Nov 04, 2010 89.89 90.85 89.83 90.78 11,789,749 +1.69(+1.90%)
Nov 03, 2010 88.91 89.15 88.11 89.09 12,742,175 +0.33(+0.38%)
Nov 02, 2010 88.86 89.07 88.73 88.76 5,116,943 +0.44(+0.50%)
Nov 01, 2010 88.60 89.26 87.80 88.31 11,884,656 +0.01(+0.01%)
Oct 29, 2010 88.08 88.36 87.91 88.31 7,528,050 +0.17(+0.19%)
Oct 28, 2010 88.67 88.74 87.73 88.14 7,131,238 +0.46(+0.52%)
Oct 27, 2010 88.15 88.42 87.47 87.68 9,590,933 -0.94(-1.07%)
Oct 25, 2010 88.77 89.29 88.58 88.62 7,722,429 +0.28(+0.31%)
Oct 22, 2010 88.53 88.60 88.18 88.34 4,475,382 -0.14(-0.16%)
Oct 21, 2010 88.52 89.02 87.82 88.49 8,800,827 +0.36(+0.41%)
Oct 20, 2010 87.34 88.52 87.12 88.13 9,299,438 +0.99(+1.14%)
Oct 19, 2010 87.50 87.81 86.61 87.14 11,665,034 -0.93(-1.05%)
Oct 18, 2010 87.81 88.53 87.70 88.07 5,590,197 +0.26(+0.30%)
Oct 15, 2010 88.40 88.43 87.35 87.81 11,821,413 -0.31(-0.35%)
Oct 14, 2010 88.10 88.24 87.51 88.11 11,308,861 +0.01(+0.01%)
Oct 13, 2010 87.92 88.57 87.79 88.11 8,724,717 +0.63(+0.73%)
Oct 12, 2010 87.21 87.77 86.64 87.47 6,773,320 +0.00(+0.00%)
Oct 11, 2010 87.50 87.58 87.17 87.47 4,446,203 +0.08(+0.09%)
Oct 08, 2010 87.39 87.59 86.77 87.39 6,067,733 +0.44(+0.51%)
Oct 07, 2010 87.34 87.35 86.48 86.95 592 -0.13(-0.15%)
Oct 06, 2010 86.82 87.13 86.69 87.08 9,095,280 +0.29(+0.34%)
Oct 05, 2010 86.00 87.01 85.89 86.79 126 +1.45(+1.70%)
Oct 04, 2010 85.81 86.12 84.94 85.34 7,010,455 -0.59(-0.69%)
Oct 01, 2010 85.93 86.26 85.55 85.93 7,549,510 +0.33(+0.38%)
Sep 30, 2010 86.40 86.89 85.26 85.61 14,710,781 -0.32(-0.37%)
Sep 29, 2010 85.96 86.24 85.68 85.93 3,088 -0.20(-0.23%)
Sep 28, 2010 85.97 86.37 85.12 86.12 1,890 +0.29(+0.34%)
Sep 27, 2010 86.13 86.26 85.74 85.83 5,027,842 -0.30(-0.35%)
Sep 24, 2010 85.50 86.20 85.42 86.13 6,726,560 +1.51(+1.78%)
Sep 23, 2010 84.60 85.38 84.42 84.62 2,899 -0.58(-0.68%)
Sep 22, 2010 85.33 85.71 84.95 85.20 7,050,581 -0.17(-0.20%)
Sep 21, 2010 85.31 85.93 85.02 85.38 1,260 +0.08(+0.09%)
Sep 20, 2010 84.41 85.46 84.25 85.30 6,627,098 +1.15(+1.37%)
Sep 17, 2010 84.15 84.48 83.82 84.15 9,804,260 +0.10(+0.12%)
Sep 15, 2010 83.46 84.14 83.28 84.05 5,513,789 +0.40(+0.47%)
Sep 14, 2010 83.68 84.15 83.43 83.65 737 -0.18(-0.22%)
Sep 13, 2010 83.82 83.98 83.35 83.83 6,197,594 +0.71(+0.85%)
Sep 10, 2010 82.84 83.16 82.63 83.12 4,442,080 +0.42(+0.51%)
Sep 09, 2010 83.28 83.30 82.48 82.70 252 +0.21(+0.26%)
Sep 08, 2010 82.28 82.82 82.25 82.49 2,521 +0.33(+0.41%)
Sep 07, 2010 82.63 82.74 82.04 82.16 5,302,537 -0.81(-0.97%)
Sep 03, 2010 82.68 83.01 81.95 82.97 7,919,347 +1.03(+1.26%)
Sep 02, 2010 81.64 81.94 81.41 81.93 30,068 +0.38(+0.47%)
Sep 01, 2010 80.41 81.63 80.39 81.55 10,728,190 +2.09(+2.63%)
Aug 31, 2010 79.39 80.01 78.95 79.47 66,900 -0.08(-0.10%)
Aug 30, 2010 80.31 80.55 79.46 79.55 5,954,462 -1.04(-1.29%)
Aug 27, 2010 79.36 80.63 78.86 80.59 13,150,126 +1.31(+1.65%)
Aug 26, 2010 80.09 80.17 79.07 79.28 8,562 -0.54(-0.68%)
Aug 25, 2010 79.26 80.11 78.83 79.82 252 +0.17(+0.21%)
Aug 24, 2010 79.91 80.25 79.26 79.65 6,224 -1.08(-1.34%)
Aug 23, 2010 81.35 81.75 80.68 80.73 6,903,057 -0.30(-0.37%)
Aug 20, 2010 81.26 81.30 80.50 81.03 10,775,666 -0.73(-0.89%)
Aug 19, 2010 82.57 82.75 81.36 81.76 1,395 -1.20(-1.44%)
Aug 18, 2010 82.71 83.39 82.25 82.96 72,358 +0.19(+0.23%)
Aug 17, 2010 82.50 83.39 82.24 82.77 2,398 +0.83(+1.02%)
Aug 16, 2010 81.56 82.18 81.22 81.93 7,335,040 -0.06(-0.07%)
Aug 13, 2010 81.99 82.34 81.79 81.99 8,172,744 -0.08(-0.10%)
Aug 12, 2010 81.59 82.40 81.54 82.07 18,342,804 -0.54(-0.65%)
Aug 11, 2010 83.45 83.47 82.43 82.61 45,640 -1.78(-2.11%)
Aug 10, 2010 84.39 85.03 83.83 84.39 126 -0.59(-0.69%)
Aug 09, 2010 84.89 85.18 84.60 84.98 4,693,508 +0.34(+0.40%)
Aug 06, 2010 84.64 84.67 83.55 84.64 9,485,345 -0.15(-0.18%)
Aug 05, 2010 84.43 84.79 84.28 84.79 252 -0.06(-0.07%)
Aug 04, 2010 84.61 85.01 84.39 84.85 20,105 +0.45(+0.54%)
Aug 03, 2010 84.47 84.75 84.14 84.40 6,857,206 -0.27(-0.32%)
Aug 02, 2010 84.16 84.88 84.00 84.67 8,637,484 +1.61(+1.94%)
Jul 30, 2010 82.99 83.40 82.14 83.06 14,755,459 +0.02(+0.03%)
Jul 29, 2010 83.82 84.04 82.44 83.04 128 -0.33(-0.40%)
Jul 28, 2010 83.49 83.74 83.05 83.37 32,813 -0.28(-0.33%)
Jul 27, 2010 83.89 83.97 83.30 83.65 441 +0.14(+0.17%)
Jul 26, 2010 82.83 83.56 82.67 83.51 11,390,943 +0.79(+0.95%)
Jul 23, 2010 81.80 82.90 81.65 82.72 16,870,922 +0.81(+0.99%)
Jul 22, 2010 81.12 82.28 81.09 81.91 17,799 +1.60(+2.00%)
Jul 21, 2010 81.45 81.47 79.90 80.31 13,629,209 -0.87(-1.08%)
Jul 20, 2010 79.41 81.24 79.36 81.18 1,044 +0.56(+0.70%)
Jul 19, 2010 80.45 80.84 79.94 80.62 9,157,885 +0.48(+0.60%)
Jul 16, 2010 80.13 81.80 79.99 80.13 15,402,978 -1.62(-1.98%)
Jul 15, 2010 82.28 82.41 81.31 81.75 14,490,285 -0.56(-0.67%)
Jul 14, 2010 82.13 82.58 81.81 82.31 9,989 +0.02(+0.02%)
Jul 13, 2010 81.89 82.65 81.85 82.29 10,297 +1.17(+1.45%)
Jul 12, 2010 80.80 81.16 80.56 81.12 8,327,260 +0.11(+0.14%)
Jul 09, 2010 81.01 81.02 80.35 81.01 9,301,238 +0.48(+0.59%)
Jul 08, 2010 80.05 80.53 79.65 80.53 11,502 +0.97(+1.22%)
Jul 07, 2010 77.38 79.63 77.35 79.56 15,447,201 +2.25(+2.91%)
Jul 06, 2010 77.74 78.24 76.64 77.31 8,060 +0.46(+0.60%)
Jul 02, 2010 76.85 77.54 76.29 76.85 14,253,133 -0.37(-0.48%)
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.