Skip to main content

Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 104.56 105.23 104.31 105.14 7,140,277 +2.17(+2.11%)
Jun 28, 2012 102.33 103.02 101.70 102.97 7,892,515 -0.17(-0.17%)
Jun 27, 2012 102.64 103.32 102.57 103.14 4,541,235 +0.76(+0.74%)
Jun 26, 2012 102.34 102.73 101.70 102.38 9,226,076 +0.26(+0.26%)
Jun 25, 2012 102.36 102.39 101.75 102.12 7,235,426 -1.20(-1.16%)
Jun 22, 2012 103.24 103.52 102.95 103.32 6,472,800 +0.65(+0.63%)
Jun 21, 2012 104.89 105.05 102.59 102.67 9,410,523 -2.06(-1.97%)
Jun 20, 2012 104.87 105.17 104.04 104.74 11,255,707 -0.08(-0.08%)
Jun 19, 2012 104.55 105.35 104.37 104.82 4,727,487 +0.76(+0.73%)
Jun 18, 2012 103.79 104.39 103.66 104.06 5,581,575 -0.17(-0.17%)
Jun 15, 2012 103.76 104.34 103.66 104.23 7,658,662 +0.79(+0.77%)
Jun 14, 2012 102.41 103.90 102.27 103.43 9,972,768 +1.21(+1.18%)
Jun 13, 2012 102.59 103.08 101.89 102.22 5,725,921 -0.57(-0.56%)
Jun 12, 2012 101.82 102.85 101.52 102.80 6,015,366 +1.32(+1.30%)
Jun 11, 2012 103.44 103.53 101.37 101.48 8,835,096 -1.19(-1.16%)
Jun 08, 2012 101.59 102.67 101.38 102.67 5,417,677 +0.75(+0.73%)
Jun 07, 2012 102.45 102.67 101.71 101.92 10,758,997 +0.48(+0.48%)
Jun 06, 2012 99.85 101.49 99.82 101.44 7,498,317 +2.33(+2.35%)
Jun 05, 2012 98.74 99.30 98.65 99.11 8,069,336 +0.25(+0.25%)
Jun 04, 2012 99.11 99.27 98.38 98.86 7,781,269 -0.19(-0.19%)
Jun 01, 2012 99.96 100.20 98.97 99.05 14,436,070 -2.20(-2.17%)
May 31, 2012 101.51 102.10 100.69 101.25 9,424,561 -0.24(-0.23%)
May 30, 2012 101.93 101.99 101.28 101.49 8,398,505 -1.32(-1.28%)
May 29, 2012 102.50 103.07 102.23 102.80 8,341,871 +1.10(+1.08%)
May 25, 2012 102.26 102.39 101.47 101.71 8,216,468 -0.70(-0.69%)
May 24, 2012 102.25 102.44 101.46 102.41 8,604,666 +0.34(+0.33%)
May 23, 2012 101.45 102.15 100.53 102.08 10,497,851 -0.10(-0.10%)
May 22, 2012 102.23 102.71 101.65 102.17 10,817,683 +0.02(+0.02%)
May 21, 2012 101.24 102.16 101.04 102.16 6,578,502 +1.23(+1.22%)
May 18, 2012 101.93 102.03 100.75 100.93 13,278,235 -1.03(-1.01%)
May 17, 2012 103.30 103.34 101.94 101.96 10,977,322 -1.32(-1.28%)
May 16, 2012 103.77 104.25 103.24 103.28 7,382,835 -0.11(-0.10%)
May 15, 2012 103.80 104.43 103.19 103.39 8,201,488 -0.52(-0.50%)
May 14, 2012 104.10 104.52 103.62 103.91 7,393,602 -1.01(-0.96%)
May 11, 2012 104.61 105.72 104.55 104.92 4,488,360 -0.21(-0.20%)
May 10, 2012 105.43 105.82 104.94 105.13 6,505,900 +0.08(+0.08%)
May 09, 2012 104.77 105.69 104.26 105.05 14,568,122 -0.61(-0.57%)
May 08, 2012 105.73 105.86 104.69 105.65 9,945,112 -0.62(-0.59%)
May 07, 2012 106.00 106.61 105.95 106.28 4,936,341 -0.20(-0.19%)
May 04, 2012 107.33 107.49 106.38 106.48 7,256,642 -1.41(-1.31%)
May 03, 2012 108.38 108.52 107.63 107.89 6,161,350 -0.48(-0.45%)
May 02, 2012 108.08 108.46 107.76 108.37 4,576,614 -0.11(-0.10%)
May 01, 2012 107.92 108.98 107.55 108.48 6,669,695 +0.60(+0.55%)
Apr 30, 2012 107.89 108.06 107.62 107.88 4,484,369 -0.16(-0.15%)
Apr 27, 2012 108.12 108.38 107.76 108.04 4,307,094 +0.12(+0.11%)
Apr 26, 2012 106.86 108.07 106.81 107.92 5,561,860 +0.99(+0.93%)
Apr 25, 2012 106.81 107.08 106.50 106.93 8,970,153 +0.75(+0.71%)
Apr 24, 2012 105.81 106.59 105.80 106.18 5,398,442 +0.57(+0.54%)
Apr 23, 2012 105.37 105.65 104.90 105.60 6,328,523 -0.79(-0.74%)
Apr 20, 2012 106.37 106.84 106.32 106.39 6,955,894 +0.36(+0.34%)
Apr 19, 2012 106.59 106.95 105.44 106.03 10,943,195 -0.50(-0.47%)
Apr 18, 2012 106.63 107.06 106.47 106.53 6,178,381 -0.65(-0.60%)
Apr 17, 2012 106.27 107.33 106.25 107.17 7,686,200 +1.53(+1.45%)
Apr 16, 2012 105.78 106.16 105.32 105.64 9,166,785 +0.55(+0.52%)
Apr 13, 2012 105.85 105.88 104.99 105.10 10,784,594 -1.08(-1.02%)
Apr 12, 2012 104.87 106.23 104.80 106.18 8,753,160 +1.53(+1.46%)
Apr 11, 2012 104.91 105.01 104.56 104.65 6,845,708 +0.69(+0.66%)
Apr 10, 2012 105.48 105.64 103.89 103.96 15,776,108 -1.72(-1.63%)
Apr 09, 2012 105.55 106.07 105.46 105.69 6,548,726 -1.04(-0.97%)
Apr 05, 2012 106.49 106.99 106.35 106.72 5,106,188 -0.10(-0.09%)
Apr 04, 2012 106.95 107.03 106.36 106.83 12,684,652 -0.95(-0.88%)
Apr 03, 2012 108.17 108.37 107.27 107.77 7,450,917 -0.52(-0.48%)
Apr 02, 2012 107.68 108.60 107.41 108.29 10,609,226 +0.41(+0.38%)
Mar 30, 2012 107.81 108.02 107.37 107.88 5,154,082 +0.55(+0.51%)
Mar 29, 2012 106.63 107.42 106.44 107.33 5,481,816 +0.12(+0.11%)
Mar 28, 2012 107.82 107.93 106.74 107.21 6,467,419 -0.56(-0.52%)
Mar 27, 2012 108.22 108.33 107.75 107.77 7,058,279 -0.34(-0.32%)
Mar 26, 2012 107.54 108.16 107.50 108.12 6,098,209 +1.22(+1.14%)
Mar 23, 2012 106.59 106.99 106.17 106.90 5,344,765 +0.35(+0.33%)
Mar 22, 2012 106.60 106.86 106.29 106.55 8,537,362 -0.67(-0.63%)
Mar 21, 2012 107.66 107.72 107.07 107.22 6,147,571 -0.32(-0.30%)
Mar 20, 2012 107.52 107.80 107.16 107.53 6,601,903 -0.56(-0.52%)
Mar 19, 2012 107.97 108.37 107.86 108.10 5,404,678 +0.02(+0.02%)
Mar 16, 2012 108.48 108.54 108.06 108.08 6,168,469 -0.30(-0.27%)
Mar 15, 2012 108.05 108.44 107.77 108.38 6,984,537 +0.43(+0.40%)
Mar 14, 2012 107.87 108.18 107.73 107.94 6,260,814 +0.16(+0.15%)
Mar 13, 2012 106.45 107.85 106.28 107.78 10,628,454 +1.82(+1.71%)
Mar 12, 2012 105.73 106.13 105.67 105.96 6,349,298 +0.25(+0.24%)
Mar 09, 2012 105.77 106.07 105.54 105.71 7,637,499 +0.19(+0.18%)
Mar 08, 2012 105.44 105.81 105.23 105.52 5,396,376 +0.57(+0.54%)
Mar 07, 2012 104.47 105.14 104.33 104.96 7,008,086 +0.64(+0.61%)
Mar 06, 2012 104.71 105.96 104.10 104.32 17,604,132 -1.61(-1.52%)
Mar 05, 2012 105.93 106.07 105.29 105.93 6,458,514 -0.11(-0.10%)
Mar 02, 2012 106.03 106.23 105.65 106.04 4,667,189 -0.02(-0.02%)
Mar 01, 2012 106.08 106.54 105.78 106.05 8,166,134 +0.23(+0.22%)
Feb 29, 2012 106.42 106.71 105.66 105.82 9,436,959 -0.47(-0.44%)
Feb 28, 2012 106.11 106.43 105.86 106.29 6,037,277 +0.16(+0.15%)
Feb 27, 2012 105.53 106.44 105.23 106.13 7,044,323 +0.03(+0.03%)
Feb 24, 2012 106.22 106.32 105.79 106.09 4,605,790 +0.03(+0.03%)
Feb 23, 2012 105.70 106.15 105.22 106.06 15,745,903 +0.36(+0.34%)
Feb 22, 2012 105.78 106.00 105.46 105.70 7,442,867 -0.17(-0.16%)
Feb 21, 2012 106.09 106.20 105.55 105.87 8,047,015 +0.10(+0.09%)
Feb 17, 2012 105.84 105.91 105.47 105.78 7,047,139 +0.13(+0.12%)
Feb 16, 2012 104.75 105.73 104.73 105.64 10,627,871 +0.99(+0.95%)
Feb 15, 2012 105.59 105.62 104.42 104.65 11,692,529 -0.66(-0.62%)
Feb 14, 2012 105.08 105.33 104.59 105.31 6,852,052 +0.06(+0.06%)
Feb 13, 2012 105.33 105.40 104.83 105.25 5,685,708 +0.61(+0.58%)
Feb 10, 2012 104.57 104.70 104.20 104.65 7,801,159 -0.75(-0.71%)
Feb 09, 2012 105.55 105.69 105.02 105.39 6,595,007 +0.04(+0.04%)
Feb 08, 2012 105.28 105.42 104.79 105.35 5,967,362 +0.16(+0.16%)
Feb 07, 2012 104.73 105.39 104.40 105.19 7,011,344 +0.32(+0.30%)
Feb 06, 2012 104.63 104.92 104.51 104.87 4,704,096 -0.20(-0.19%)
Feb 03, 2012 104.80 105.17 104.63 105.07 10,573,701 +1.25(+1.21%)
Feb 02, 2012 103.97 104.08 103.52 103.82 5,536,240 -0.06(-0.05%)
Feb 01, 2012 104.01 104.43 103.76 103.88 12,084,196 +0.69(+0.67%)
Jan 31, 2012 103.85 103.89 102.62 103.19 7,272,682 -0.13(-0.13%)
Jan 30, 2012 102.63 103.39 102.31 103.32 7,200,985 -0.18(-0.17%)
Jan 27, 2012 103.52 103.75 103.14 103.50 7,497,347 -0.50(-0.48%)
Jan 26, 2012 104.65 104.88 103.67 104.00 7,211,019 -0.16(-0.15%)
Jan 25, 2012 103.18 104.38 102.70 104.16 11,779,326 +0.67(+0.65%)
Jan 24, 2012 103.21 103.58 103.03 103.48 5,862,066 -0.31(-0.30%)
Jan 23, 2012 103.86 104.25 103.44 103.80 6,313,009 -0.12(-0.12%)
Jan 20, 2012 103.16 103.92 103.09 103.92 8,549,798 +0.65(+0.63%)
Jan 19, 2012 103.12 103.28 102.74 103.27 9,890,297 +0.45(+0.44%)
Jan 18, 2012 101.93 102.91 101.83 102.82 7,908,286 +0.82(+0.80%)
Jan 17, 2012 102.35 102.78 101.87 102.00 6,534,797 +0.38(+0.37%)
Jan 13, 2012 101.26 101.62 100.61 101.62 7,809,839 -0.30(-0.30%)
Jan 12, 2012 101.90 102.04 101.22 101.93 6,830,643 +0.20(+0.19%)
Jan 11, 2012 101.53 101.86 101.33 101.73 5,974,680 -0.07(-0.07%)
Jan 10, 2012 102.22 102.31 101.72 101.81 6,444,920 +0.59(+0.58%)
Jan 09, 2012 101.24 101.42 100.79 101.22 7,186,025 +0.11(+0.10%)
Jan 06, 2012 101.56 101.56 100.79 101.11 9,149,071 -0.34(-0.34%)
Jan 05, 2012 101.05 101.59 100.34 101.45 10,603,023 -0.02(-0.02%)
Jan 04, 2012 101.00 101.53 100.77 101.47 9,315,979 +1.74(+1.74%)
Dec 30, 2011 100.22 100.30 99.73 99.73 5,785,425 -0.55(-0.55%)
Dec 29, 2011 99.46 100.41 99.42 100.28 6,271,201 +1.04(+1.05%)
Dec 28, 2011 100.40 100.45 99.15 99.24 4,729,289 -1.16(-1.16%)
Dec 27, 2011 100.25 100.68 100.19 100.41 4,738,721 +0.03(+0.03%)
Dec 23, 2011 99.61 100.41 99.45 100.37 2,789,670 +1.49(+1.51%)
Dec 21, 2011 98.88 98.93 97.97 98.88 8,160,946 +0.11(+0.11%)
Dec 20, 2011 97.49 98.94 97.46 98.78 9,602,423 +2.72(+2.83%)
Dec 19, 2011 97.12 97.39 95.81 96.06 9,746,396 -0.70(-0.73%)
Dec 16, 2011 97.48 97.73 96.49 96.76 9,478,973 -0.48(-0.50%)
Dec 15, 2011 97.88 98.02 97.06 97.25 6,427,044 +0.40(+0.41%)
Dec 14, 2011 97.47 97.80 96.51 96.85 12,293,945 -0.97(-1.00%)
Dec 13, 2011 98.97 99.44 97.44 97.82 9,482,600 -0.60(-0.61%)
Dec 12, 2011 98.97 99.01 97.71 98.42 7,686,536 -1.26(-1.26%)
Dec 09, 2011 98.61 99.95 98.55 99.68 10,999,121 +1.51(+1.53%)
Dec 08, 2011 99.45 99.70 97.93 98.17 11,723,274 -1.74(-1.74%)
Dec 07, 2011 99.09 100.32 98.70 99.91 11,028,170 +0.56(+0.56%)
Dec 06, 2011 99.01 99.93 98.78 99.36 8,627,675 +0.36(+0.36%)
Dec 05, 2011 99.67 99.73 98.39 99.00 7,677,745 +0.73(+0.74%)
Dec 02, 2011 99.22 99.37 98.22 98.27 6,826,028 -0.06(-0.06%)
Dec 01, 2011 98.23 98.67 97.94 98.33 6,643,239 -0.05(-0.05%)
Nov 30, 2011 96.92 98.54 96.92 98.38 14,120,999 +3.79(+4.01%)
Nov 29, 2011 94.39 95.09 94.22 94.59 6,496,569 +0.38(+0.40%)
Nov 28, 2011 93.95 94.52 93.56 94.21 8,143,910 +2.42(+2.64%)
Nov 25, 2011 91.90 92.87 91.79 91.79 4,315,302 -0.16(-0.17%)
Nov 23, 2011 93.10 93.22 91.94 91.94 9,766,723 -1.97(-2.10%)
Nov 22, 2011 94.11 94.56 93.42 93.92 10,258,491 -0.34(-0.36%)
Nov 21, 2011 95.04 95.21 93.54 94.26 22,998,234 -2.10(-2.18%)
Nov 18, 2011 96.55 96.83 96.00 96.36 10,149,644 -0.08(-0.08%)
Nov 17, 2011 97.45 97.82 95.59 96.44 13,419,939 -1.04(-1.07%)
Nov 16, 2011 98.11 99.15 97.33 97.48 8,719,006 -1.45(-1.46%)
Nov 15, 2011 98.53 99.51 98.16 98.93 7,901,761 +0.13(+0.13%)
Nov 14, 2011 99.31 99.51 98.37 98.80 9,015,400 -0.67(-0.67%)
Nov 11, 2011 98.42 99.62 98.40 99.47 8,871,187 +2.16(+2.22%)
Nov 10, 2011 97.37 97.85 96.49 97.31 12,168,954 +0.98(+1.02%)
Nov 09, 2011 97.67 97.95 95.96 96.33 14,774,240 -3.19(-3.21%)
Nov 08, 2011 99.05 99.65 98.14 99.52 9,020,310 +0.93(+0.95%)
Nov 07, 2011 97.83 98.63 97.03 98.59 10,622,301 +0.70(+0.71%)
Nov 04, 2011 97.73 97.96 96.78 97.89 8,580,221 -0.48(-0.49%)
Nov 03, 2011 97.59 98.56 96.71 98.38 14,669,966 +1.69(+1.74%)
Nov 02, 2011 96.42 97.01 95.90 96.69 9,290,649 +1.43(+1.50%)
Nov 01, 2011 95.68 96.31 94.97 95.26 18,473,406 -2.42(-2.48%)
Oct 31, 2011 98.83 98.97 97.62 97.68 16,340,863 -2.21(-2.21%)
Oct 28, 2011 99.51 100.05 99.33 99.89 8,148,230 +0.08(+0.08%)
Oct 27, 2011 99.10 100.33 98.59 99.81 15,703,964 +2.89(+2.98%)
Oct 26, 2011 96.89 97.12 95.50 96.92 12,140,277 +1.33(+1.39%)
Oct 25, 2011 96.76 96.88 95.41 95.59 11,489,556 -1.71(-1.76%)
Oct 24, 2011 96.72 97.53 96.59 97.30 10,269,043 +0.84(+0.87%)
Oct 21, 2011 95.31 96.49 95.30 96.46 15,904,729 +2.06(+2.19%)
Oct 20, 2011 94.19 94.76 93.18 94.40 9,706,022 +0.31(+0.33%)
Oct 19, 2011 94.51 95.15 93.78 94.09 18,675,874 -0.46(-0.48%)
Oct 18, 2011 92.93 95.29 92.35 94.55 14,267,141 +1.32(+1.41%)
Oct 17, 2011 94.82 94.85 93.01 93.23 10,257,913 -2.00(-2.10%)
Oct 14, 2011 94.80 95.23 94.26 95.22 6,422,666 +1.38(+1.47%)
Oct 13, 2011 93.74 94.14 93.01 93.85 6,712,025 -0.27(-0.29%)
Oct 12, 2011 93.94 95.04 93.65 94.12 9,597,667 +0.80(+0.86%)
Oct 11, 2011 93.00 93.60 92.92 93.32 9,572,474 -0.16(-0.18%)
Oct 10, 2011 92.16 93.51 92.16 93.48 8,766,136 +2.61(+2.87%)
Oct 07, 2011 91.57 91.84 90.35 90.87 12,244,555 -0.06(-0.06%)
Oct 06, 2011 89.95 91.03 89.90 90.93 10,426,667 +1.48(+1.66%)
Oct 05, 2011 88.28 89.55 87.79 89.45 12,177,082 +1.28(+1.45%)
Oct 04, 2011 86.01 88.47 84.99 88.17 22,084,070 +1.11(+1.28%)
Oct 03, 2011 88.79 89.72 87.01 87.06 16,516,605 -2.10(-2.36%)
Sep 30, 2011 89.88 90.98 89.11 89.16 12,640,419 -2.01(-2.20%)
Sep 29, 2011 91.57 92.08 89.57 91.17 16,141,434 +1.27(+1.41%)
Sep 28, 2011 91.75 92.46 89.82 89.90 13,756,973 -1.54(-1.68%)
Sep 27, 2011 92.01 92.86 90.93 91.44 16,559,714 +1.20(+1.33%)
Sep 26, 2011 88.73 90.31 87.97 90.23 14,020,578 +2.28(+2.60%)
Sep 23, 2011 87.12 88.29 86.87 87.95 14,731,217 +0.31(+0.35%)
Sep 22, 2011 88.36 88.73 86.53 87.64 24,121,704 -3.17(-3.50%)
Sep 21, 2011 93.25 93.50 90.76 90.81 18,243,510 -2.40(-2.57%)
Sep 20, 2011 93.52 94.34 92.88 93.21 9,859,858 +0.13(+0.14%)
Sep 19, 2011 92.57 93.49 91.91 93.08 11,870,129 -0.93(-0.99%)
Sep 16, 2011 93.81 94.23 93.15 94.01 15,066,822 +0.49(+0.53%)
Sep 15, 2011 92.84 93.58 92.35 93.52 11,784,814 +1.52(+1.65%)
Sep 14, 2011 91.25 93.17 89.93 92.00 17,878,284 +1.21(+1.33%)
Sep 13, 2011 90.59 91.16 89.89 90.79 13,213,377 +0.34(+0.37%)
Sep 12, 2011 88.70 90.49 88.52 90.45 12,291,911 +0.56(+0.63%)
Sep 09, 2011 91.38 91.43 89.40 89.89 14,511,894 -2.50(-2.70%)
Sep 08, 2011 92.80 93.87 92.27 92.38 9,496,286 -0.88(-0.94%)
Sep 07, 2011 92.28 93.33 92.00 93.26 8,883,187 +2.23(+2.45%)
Sep 06, 2011 89.54 91.23 89.36 91.03 13,293,666 -0.88(-0.95%)
Sep 02, 2011 92.28 92.72 91.63 91.90 11,518,511 -2.12(-2.25%)
Sep 01, 2011 95.02 95.74 93.90 94.02 9,395,485 -0.88(-0.93%)
Aug 31, 2011 95.08 95.74 94.23 94.91 10,250,706 +0.49(+0.52%)
Aug 30, 2011 93.99 95.08 93.42 94.41 12,804,131 +0.17(+0.18%)
Aug 29, 2011 93.28 94.29 93.24 94.24 8,677,770 +2.00(+2.17%)
Aug 26, 2011 90.62 92.55 89.29 92.25 16,054,834 +1.18(+1.29%)
Aug 25, 2011 92.81 93.13 90.70 91.07 12,695,897 -1.38(-1.50%)
Aug 24, 2011 91.06 92.55 90.78 92.45 11,289,704 +1.29(+1.42%)
Aug 23, 2011 89.09 91.24 88.75 91.16 15,118,777 +2.51(+2.83%)
Aug 22, 2011 90.18 90.28 88.41 88.64 13,798,607 +0.32(+0.36%)
Aug 19, 2011 88.64 90.55 88.21 88.32 18,665,174 -1.77(-1.96%)
Aug 18, 2011 91.35 91.43 89.23 90.09 22,139,620 -3.43(-3.67%)
Aug 17, 2011 93.88 94.50 92.80 93.52 11,423,499 +0.15(+0.16%)
Aug 16, 2011 93.26 94.05 92.47 93.38 13,244,932 -0.60(-0.64%)
Aug 15, 2011 93.13 94.03 92.85 93.97 16,575,883 +1.65(+1.78%)
Aug 12, 2011 92.07 92.89 91.33 92.33 17,225,338 +1.27(+1.39%)
Aug 11, 2011 88.56 92.35 88.26 91.06 21,247,798 +3.34(+3.81%)
Aug 10, 2011 90.22 90.58 87.47 87.72 33,800,324 -4.26(-4.63%)
Aug 09, 2011 92.76 91.98 86.71 91.98 39,178,752 +3.52(+3.98%)
Aug 08, 2011 91.08 92.52 88.41 88.46 37,089,640 -5.06(-5.41%)
Aug 05, 2011 94.23 94.59 91.07 93.51 37,206,304 +0.44(+0.47%)
Aug 04, 2011 96.03 96.24 92.95 93.07 23,643,406 -4.17(-4.28%)
Aug 03, 2011 97.07 97.31 95.63 97.24 20,255,084 +0.28(+0.29%)
Aug 02, 2011 98.48 99.04 96.93 96.96 11,761,066 -2.17(-2.19%)
Aug 01, 2011 100.46 100.64 98.03 99.13 14,194,906 -0.02(-0.02%)
Jul 29, 2011 99.10 100.05 98.74 99.15 19,573,558 -0.94(-0.94%)
Jul 28, 2011 100.53 101.22 99.91 100.09 9,105,777 -0.46(-0.46%)
Jul 27, 2011 101.80 101.81 100.42 100.55 9,230,708 -1.63(-1.59%)
Jul 26, 2011 102.61 102.75 102.04 102.17 8,768,772 -0.76(-0.74%)
Jul 25, 2011 102.59 103.41 102.42 102.94 6,395,564 -0.69(-0.66%)
Jul 22, 2011 103.75 103.76 103.40 103.62 7,145,245 -0.35(-0.34%)
Jul 21, 2011 103.16 104.20 102.91 103.97 8,531,073 +1.28(+1.25%)
Jul 20, 2011 102.94 102.99 102.53 102.69 3,997,114 -0.14(-0.14%)
Jul 19, 2011 101.82 102.98 101.76 102.83 7,143,212 +1.65(+1.63%)
Jul 18, 2011 101.41 101.51 100.45 101.18 7,513,405 -0.77(-0.76%)
Jul 15, 2011 102.08 102.12 101.31 101.95 9,595,051 +0.29(+0.28%)
Jul 14, 2011 102.22 102.86 101.47 101.67 7,962,074 -0.48(-0.47%)
Jul 13, 2011 102.28 103.08 101.90 102.15 8,959,173 +0.38(+0.38%)
Jul 12, 2011 102.20 102.75 101.75 101.77 15,273,340 -0.51(-0.50%)
Jul 11, 2011 102.45 102.69 101.94 102.27 8,468,042 -1.18(-1.14%)
Jul 08, 2011 103.16 103.47 102.72 103.45 7,314,887 -0.58(-0.56%)
Jul 07, 2011 103.81 104.25 103.62 104.03 5,376,451 +0.83(+0.80%)
Jul 06, 2011 102.62 103.34 102.50 103.20 11,966,260 +0.49(+0.48%)
Jul 05, 2011 102.75 102.98 102.44 102.71 6,502,454 -0.07(-0.07%)
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.