DJIA SPDR ETF (NY: DIA )

356.74 USD +0.78 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 163.72 164.46 163.65 164.24 6,363,607 +1.39(+0.85%)
Mar 28, 2014 162.61 163.82 162.32 162.85 4,535,956 +0.57(+0.35%)
Mar 27, 2014 162.25 162.68 161.54 162.28 7,701,400 -0.05(-0.03%)
Mar 26, 2014 164.07 164.33 162.32 162.33 6,133,603 -1.06(-0.65%)
Mar 25, 2014 163.37 163.72 162.57 163.39 5,980,804 +0.95(+0.58%)
Mar 24, 2014 163.13 163.46 161.78 162.44 6,335,984 -0.19(-0.12%)
Mar 21, 2014 163.47 164.20 162.53 162.63 7,629,525 -0.67(-0.41%)
Mar 20, 2014 161.85 163.47 161.48 163.30 6,612,007 +1.11(+0.68%)
Mar 19, 2014 163.26 163.57 161.15 162.19 7,908,023 -1.09(-0.67%)
Mar 18, 2014 162.69 163.64 162.55 163.28 6,889,949 +0.91(+0.56%)
Mar 17, 2014 161.40 162.67 161.33 162.37 6,641,352 +1.72(+1.07%)
Mar 14, 2014 160.73 161.60 160.38 160.65 8,603,585 -0.40(-0.25%)
Mar 13, 2014 163.74 164.03 160.78 161.05 9,494,034 -2.18(-1.34%)
Mar 12, 2014 162.66 163.57 162.47 163.23 5,250,686 -0.19(-0.12%)
Mar 11, 2014 164.28 164.49 163.11 163.42 5,185,687 -0.57(-0.35%)
Mar 10, 2014 164.05 164.16 163.18 163.99 3,992,227 -0.35(-0.21%)
Mar 07, 2014 164.76 164.89 163.81 164.34 7,383,168 +0.25(+0.15%)
Mar 06, 2014 163.82 164.31 163.76 164.09 4,650,868 +0.74(+0.45%)
Mar 05, 2014 163.78 163.82 163.21 163.35 4,968,433 -0.28(-0.17%)
Mar 04, 2014 163.13 164.00 163.05 163.63 7,943,801 +2.14(+1.33%)
Mar 03, 2014 161.59 162.19 160.49 161.49 9,142,376 -1.53(-0.94%)
Feb 28, 2014 162.56 163.77 162.01 163.02 10,013,066 +0.47(+0.29%)
Feb 27, 2014 161.64 162.56 161.37 162.55 5,280,768 +0.71(+0.44%)
Feb 26, 2014 161.71 162.26 161.27 161.84 5,025,138 +0.34(+0.21%)
Feb 25, 2014 161.74 162.24 161.13 161.50 6,062,663 -0.16(-0.10%)
Feb 24, 2014 161.06 162.69 160.81 161.66 6,703,336 +0.85(+0.53%)
Feb 21, 2014 161.08 161.62 160.62 160.81 5,268,349 -0.50(-0.31%)
Feb 20, 2014 160.56 161.72 160.10 161.31 7,031,361 +0.79(+0.49%)
Feb 19, 2014 161.02 162.34 160.38 160.52 8,243,316 -0.89(-0.55%)
Feb 18, 2014 161.70 161.76 161.13 161.41 4,966,176 -0.18(-0.11%)
Feb 14, 2014 160.08 161.59 161.59 161.59 5,824,400 +1.30(+0.81%)
Feb 13, 2014 158.66 160.47 158.61 160.29 5,084,534 +0.58(+0.36%)
Feb 12, 2014 160.00 160.45 159.34 159.71 5,249,614 -0.05(-0.03%)
Feb 11, 2014 158.06 160.09 157.94 159.76 7,619,182 +2.01(+1.27%)
Feb 10, 2014 157.76 157.82 157.13 157.75 4,790,691 -0.03(-0.02%)
Feb 07, 2014 156.56 157.80 156.05 157.78 12,546,840 +1.64(+1.05%)
Feb 06, 2014 154.70 156.15 154.70 156.14 10,425,714 +1.96(+1.27%)
Feb 05, 2014 153.72 154.51 153.12 154.18 11,591,189 +0.10(+0.06%)
Feb 04, 2014 153.95 154.53 153.26 154.08 11,601,498 +0.55(+0.36%)
Feb 03, 2014 156.57 156.76 153.25 153.53 18,940,002 -3.22(-2.05%)
Jan 31, 2014 156.23 157.70 155.85 156.75 10,694,614 -1.42(-0.90%)
Jan 30, 2014 158.30 158.77 157.37 158.17 7,857,426 +1.07(+0.68%)
Jan 29, 2014 157.66 158.25 156.75 157.10 14,270,129 -1.84(-1.16%)
Jan 28, 2014 158.47 159.17 158.28 158.94 8,301,570 +0.92(+0.58%)
Jan 27, 2014 158.71 159.11 157.51 158.02 14,150,124 -0.46(-0.29%)
Jan 24, 2014 160.71 160.89 158.48 158.48 14,729,645 -3.23(-2.00%)
Jan 23, 2014 162.43 162.43 161.07 161.71 9,204,243 -1.76(-1.08%)
Jan 22, 2014 163.76 163.80 162.99 163.47 5,418,002 -0.26(-0.16%)
Jan 21, 2014 165.03 165.05 162.79 163.73 8,665,231 -0.35(-0.21%)
Jan 17, 2014 163.79 164.08 164.08 164.08 8,013,200 +0.10(+0.06%)
Jan 16, 2014 164.22 164.33 163.52 163.98 5,170,530 -0.59(-0.36%)
Jan 15, 2014 163.45 164.80 163.45 164.57 7,780,793 +1.12(+0.69%)
Jan 14, 2014 162.74 163.47 162.37 163.45 7,334,862 +1.21(+0.75%)
Jan 13, 2014 163.90 164.28 162.14 162.24 10,676,123 -1.94(-1.18%)
Jan 10, 2014 164.56 164.69 163.52 164.18 7,497,166 -0.01(-0.01%)
Jan 09, 2014 164.95 164.99 163.52 164.19 8,212,524 -0.16(-0.10%)
Jan 08, 2014 164.70 164.83 163.91 164.35 9,459,436 -0.62(-0.38%)
Jan 07, 2014 164.66 165.29 164.52 164.97 5,386,871 +1.08(+0.66%)
Jan 06, 2014 164.99 165.06 163.71 163.89 7,446,366 -0.50(-0.30%)
Jan 03, 2014 164.40 164.87 164.04 164.39 6,127,622 +0.28(+0.17%)
Jan 02, 2014 164.79 165.01 163.84 164.11 9,291,093 -1.36(-0.82%)
Dec 31, 2013 164.94 165.47 165.47 165.47 5,667,800 +0.88(+0.53%)
Dec 30, 2013 164.55 164.68 164.40 164.59 4,043,275 +0.12(+0.07%)
Dec 27, 2013 164.76 164.92 164.22 164.47 6,177,212 +0.01(+0.01%)
Dec 26, 2013 163.60 164.49 163.58 164.46 4,959,099 +1.30(+0.80%)
Dec 24, 2013 162.72 163.26 162.59 163.16 2,461,988 +0.54(+0.33%)
Dec 23, 2013 162.57 162.85 162.33 162.62 4,991,567 +0.61(+0.38%)
Dec 20, 2013 161.62 162.53 161.61 162.01 7,978,604 +0.13(+0.08%)
Dec 19, 2013 161.46 162.01 161.28 161.88 7,518,246 +0.12(+0.07%)
Dec 18, 2013 159.16 161.79 158.11 161.76 15,313,342 +2.98(+1.88%)
Dec 17, 2013 159.27 159.29 158.39 158.78 5,999,535 -0.12(-0.08%)
Dec 16, 2013 158.34 159.37 158.25 158.90 7,076,344 +1.25(+0.79%)
Dec 13, 2013 157.56 157.97 157.10 157.65 8,886,480 +0.18(+0.11%)
Dec 12, 2013 158.21 158.43 157.07 157.47 7,076,142 -0.84(-0.53%)
Dec 11, 2013 159.84 159.90 158.23 158.31 7,893,904 -1.41(-0.88%)
Dec 10, 2013 159.80 160.19 159.64 159.72 3,910,448 -0.51(-0.32%)
Dec 09, 2013 160.25 160.53 160.11 160.23 3,955,683 +0.07(+0.04%)
Dec 06, 2013 159.53 160.18 159.13 160.16 6,346,575 +2.04(+1.29%)
Dec 05, 2013 158.45 158.89 158.01 158.12 5,822,393 -0.64(-0.40%)
Dec 04, 2013 158.46 159.52 157.83 158.76 7,137,116 -0.23(-0.14%)
Dec 03, 2013 159.23 159.62 158.46 158.99 8,910,919 -0.93(-0.58%)
Dec 02, 2013 160.76 160.84 159.71 159.92 5,655,487 -0.80(-0.50%)
Nov 29, 2013 161.11 161.58 160.58 160.72 2,887,856 -0.13(-0.08%)
Nov 27, 2013 160.79 160.94 160.41 160.85 6,272,842 +0.35(+0.22%)
Nov 26, 2013 160.54 160.97 160.46 160.50 5,231,251 -0.11(-0.07%)
Nov 25, 2013 160.81 160.85 160.30 160.61 5,114,380 +0.21(+0.13%)
Nov 22, 2013 159.83 160.43 159.48 160.40 4,467,261 +0.54(+0.34%)
Nov 21, 2013 159.29 159.88 159.17 159.86 4,560,674 +1.09(+0.69%)
Nov 20, 2013 159.55 159.88 158.35 158.77 8,386,786 -0.56(-0.35%)
Nov 19, 2013 159.58 159.93 159.09 159.33 5,002,849 -0.11(-0.07%)
Nov 18, 2013 159.71 159.95 159.07 159.44 5,233,016 +0.14(+0.09%)
Nov 15, 2013 158.57 159.30 158.48 159.30 6,530,114 +0.57(+0.36%)
Nov 14, 2013 158.10 158.81 157.95 158.73 6,930,501 +1.36(+0.86%)
Nov 12, 2013 157.42 157.72 156.87 157.37 4,094,044 -0.24(-0.15%)
Nov 11, 2013 157.33 157.73 157.15 157.61 3,795,141 +0.12(+0.08%)
Nov 08, 2013 155.66 157.49 155.58 157.49 7,599,007 +1.64(+1.05%)
Nov 07, 2013 157.72 157.80 155.68 155.85 10,188,381 -1.37(-0.87%)
Nov 06, 2013 156.49 157.29 156.37 157.22 7,506,463 +1.33(+0.85%)
Nov 05, 2013 155.28 156.18 154.87 155.89 5,340,096 -0.17(-0.11%)
Nov 04, 2013 156.26 156.36 155.53 156.06 4,042,031 +0.20(+0.13%)
Nov 01, 2013 155.58 156.15 155.08 155.86 5,910,058 +0.57(+0.37%)
Oct 31, 2013 155.61 156.18 155.10 155.29 7,907,042 -0.58(-0.37%)
Oct 30, 2013 156.73 156.87 155.37 155.87 6,087,296 -0.63(-0.40%)
Oct 29, 2013 155.71 156.50 155.62 156.50 5,778,408 +1.13(+0.73%)
Oct 28, 2013 155.20 155.65 154.99 155.37 4,966,464 -0.08(-0.05%)
Oct 25, 2013 154.91 155.45 154.79 155.45 4,566,742 +0.65(+0.42%)
Oct 24, 2013 154.19 154.95 154.10 154.80 5,166,105 +0.98(+0.64%)
Oct 23, 2013 153.81 154.03 153.32 153.82 5,428,060 -0.43(-0.28%)
Oct 22, 2013 154.03 154.86 153.82 154.25 7,500,362 +0.72(+0.47%)
Oct 21, 2013 153.39 153.76 153.27 153.53 3,584,826 -0.07(-0.05%)
Oct 18, 2013 153.66 153.80 152.89 153.60 7,715,293 +0.12(+0.08%)
Oct 17, 2013 152.11 153.59 152.05 153.48 9,916,215 -0.04(-0.03%)
Oct 16, 2013 152.37 153.56 152.24 153.52 8,682,128 +2.18(+1.44%)
Oct 15, 2013 152.60 152.80 151.34 151.34 8,107,073 -1.46(-0.96%)
Oct 14, 2013 151.19 152.88 151.08 152.80 6,456,749 +0.63(+0.41%)
Oct 11, 2013 150.92 152.22 150.76 152.17 8,186,015 +1.21(+0.80%)
Oct 10, 2013 149.14 151.01 149.09 150.96 12,764,480 +3.18(+2.15%)
Oct 09, 2013 147.69 148.32 146.96 147.78 11,075,083 +0.25(+0.17%)
Oct 08, 2013 149.00 149.14 147.50 147.53 10,372,804 -1.47(-0.99%)
Oct 07, 2013 149.12 149.85 148.91 149.00 6,053,471 -1.43(-0.95%)
Oct 04, 2013 149.68 150.56 149.43 150.43 6,867,840 +0.76(+0.51%)
Oct 03, 2013 150.66 150.76 149.16 149.67 10,644,400 -1.31(-0.87%)
Oct 02, 2013 150.90 151.10 150.15 150.98 8,710,189 -0.64(-0.42%)
Oct 01, 2013 151.00 151.77 150.77 151.62 8,403,793 -0.59(-0.39%)
Sep 27, 2013 152.30 152.44 151.76 152.21 6,844,930 -0.74(-0.48%)
Sep 26, 2013 152.70 153.54 152.47 152.95 4,967,479 +0.53(+0.35%)
Sep 25, 2013 153.26 153.29 152.19 152.42 7,127,870 -0.64(-0.42%)
Sep 24, 2013 153.74 154.02 152.95 153.06 4,684,046 -0.65(-0.42%)
Sep 23, 2013 154.11 154.32 153.32 153.71 8,591,437 -0.59(-0.38%)
Sep 20, 2013 156.16 156.19 154.30 154.30 9,380,965 -2.02(-1.29%)
Sep 19, 2013 156.87 156.92 156.22 156.32 7,538,216 -0.37(-0.24%)
Sep 18, 2013 155.16 157.06 154.65 156.69 9,215,181 +1.40(+0.90%)
Sep 17, 2013 155.02 155.51 154.98 155.29 4,345,199 +0.35(+0.23%)
Sep 16, 2013 155.44 155.48 154.66 154.94 6,667,596 +1.25(+0.81%)
Sep 13, 2013 153.34 153.80 153.21 153.69 4,829,525 +0.66(+0.43%)
Sep 12, 2013 153.33 153.41 152.78 153.03 5,423,923 -0.12(-0.08%)
Sep 11, 2013 151.82 153.18 151.77 153.15 7,010,413 +1.36(+0.90%)
Sep 10, 2013 151.47 151.82 151.10 151.79 5,900,093 +1.32(+0.88%)
Sep 09, 2013 149.50 150.78 149.48 150.47 4,345,405 +1.38(+0.93%)
Sep 06, 2013 149.70 149.97 147.77 149.09 9,001,910 -0.03(-0.02%)
Sep 05, 2013 149.18 149.70 149.02 149.12 6,014,268 -0.06(-0.04%)
Sep 04, 2013 148.02 149.41 147.82 149.18 4,575,723 +1.07(+0.72%)
Sep 03, 2013 148.88 149.20 147.61 148.11 5,428,751 +0.26(+0.18%)
Aug 30, 2013 148.42 148.42 147.43 147.85 6,327,760 -0.40(-0.27%)
Aug 29, 2013 148.02 148.98 147.82 148.25 4,694,363 +0.21(+0.14%)
Aug 28, 2013 147.42 148.44 147.37 148.04 4,842,548 +0.54(+0.37%)
Aug 27, 2013 148.19 148.74 147.41 147.50 11,431,293 -1.71(-1.15%)
Aug 26, 2013 149.83 150.27 149.19 149.21 5,765,369 -0.62(-0.41%)
Aug 23, 2013 149.59 150.01 149.06 149.83 9,601,570 +0.43(+0.29%)
Aug 22, 2013 148.86 149.61 148.77 149.40 4,224,574 +0.76(+0.51%)
Aug 21, 2013 149.44 149.92 148.50 148.64 9,494,511 -1.11(-0.74%)
Aug 20, 2013 149.91 150.41 149.56 149.75 3,846,071 +0.01(+0.01%)
Aug 19, 2013 150.30 150.72 149.66 149.74 4,174,115 -0.76(-0.50%)
Aug 16, 2013 150.58 151.06 150.23 150.50 7,038,021 -0.62(-0.41%)
Aug 15, 2013 152.10 152.10 150.97 151.12 10,014,644 -2.21(-1.44%)
Aug 14, 2013 154.27 154.43 153.11 153.32 6,354,020 -1.12(-0.72%)
Aug 13, 2013 154.42 154.97 153.34 154.44 4,752,138 +0.41(+0.27%)
Aug 12, 2013 153.45 154.30 153.35 154.03 3,697,234 -0.08(-0.05%)
Aug 09, 2013 154.49 154.95 153.33 154.11 4,551,573 -0.58(-0.37%)
Aug 08, 2013 155.33 155.45 153.99 154.69 5,070,871 +0.15(+0.10%)
Aug 07, 2013 154.32 154.75 154.01 154.54 4,341,317 -0.31(-0.20%)
Aug 06, 2013 155.37 155.38 154.41 154.85 3,580,973 -0.94(-0.60%)
Aug 05, 2013 155.91 156.01 155.50 155.79 3,077,125 -0.41(-0.26%)
Aug 02, 2013 155.47 156.24 155.23 156.20 3,625,316 +0.31(+0.20%)
Aug 01, 2013 155.89 156.16 155.67 155.89 4,872,989 +1.05(+0.68%)
Jul 31, 2013 155.12 156.03 154.56 154.84 11,784,635 -0.07(-0.05%)
Jul 30, 2013 155.40 155.58 154.42 154.91 4,210,975 -0.02(-0.01%)
Jul 29, 2013 154.86 155.14 154.45 154.93 2,592,489 -0.23(-0.15%)
Jul 26, 2013 154.48 155.25 153.67 155.16 3,859,958 +0.04(+0.03%)
Jul 25, 2013 154.54 155.25 154.20 155.12 5,483,415 +0.02(+0.01%)
Jul 24, 2013 155.61 155.70 154.61 155.10 3,893,791 -0.26(-0.17%)
Jul 23, 2013 155.57 155.67 155.08 155.36 3,393,718 +0.25(+0.16%)
Jul 22, 2013 155.02 155.42 154.81 155.11 3,165,943 -0.01(-0.01%)
Jul 19, 2013 154.88 155.14 154.57 155.12 4,829,561 -0.22(-0.14%)
Jul 18, 2013 154.98 155.74 154.56 155.34 6,818,108 +0.99(+0.64%)
Jul 17, 2013 154.64 154.85 154.18 154.35 6,505,203 +0.05(+0.03%)
Jul 16, 2013 154.60 154.74 153.93 154.30 3,594,599 -0.34(-0.22%)
Jul 15, 2013 154.56 154.87 154.33 154.64 2,751,602 +0.47(+0.30%)
Jul 12, 2013 154.42 154.76 153.89 154.17 6,349,892 -0.21(-0.14%)
Jul 11, 2013 154.35 154.62 153.71 154.38 5,848,374 +1.67(+1.09%)
Jul 10, 2013 152.77 153.29 152.36 152.71 6,066,087 -0.08(-0.05%)
Jul 09, 2013 152.71 152.99 152.38 152.79 5,200,178 +0.77(+0.51%)
Jul 08, 2013 151.78 152.43 151.68 152.02 4,915,705 +1.00(+0.66%)
Jul 05, 2013 150.72 151.09 149.41 151.02 5,528,650 +1.48(+0.99%)
Jul 03, 2013 148.42 149.98 148.25 149.54 2,599,135 +0.61(+0.41%)
Jul 02, 2013 149.15 150.21 148.40 148.93 4,873,813 -0.49(-0.33%)
Jul 01, 2013 149.52 150.50 149.22 149.42 4,895,791 +0.87(+0.59%)
Jun 28, 2013 149.32 150.03 148.47 148.55 6,720,074 -0.24(-0.16%)
Jun 26, 2013 148.30 149.07 147.97 148.79 6,326,394 +1.49(+1.01%)
Jun 25, 2013 147.41 147.80 146.62 147.30 7,575,279 +1.02(+0.70%)
Jun 24, 2013 146.33 147.43 145.93 146.28 14,129,225 -1.45(-0.98%)
Jun 21, 2013 148.03 148.28 146.53 147.73 10,968,531 +0.15(+0.10%)
Jun 20, 2013 149.84 149.88 147.29 147.58 14,312,840 -3.51(-2.32%)
Jun 19, 2013 152.94 153.22 151.05 151.09 9,143,668 -2.01(-1.31%)
Jun 18, 2013 151.96 153.36 151.92 153.10 4,807,613 +1.32(+0.87%)
Jun 17, 2013 151.63 152.58 151.05 151.78 6,692,817 +1.12(+0.74%)
Jun 14, 2013 151.60 152.01 150.39 150.66 4,640,220 -1.10(-0.72%)
Jun 13, 2013 149.74 151.99 149.48 151.76 6,207,941 +1.90(+1.27%)
Jun 12, 2013 152.18 152.35 149.70 149.86 6,899,952 -1.34(-0.89%)
Jun 11, 2013 151.08 152.42 150.70 151.20 7,012,451 -1.01(-0.66%)
Jun 10, 2013 152.79 152.88 151.98 152.21 4,917,681 -0.11(-0.07%)
Jun 07, 2013 151.16 152.44 150.70 152.32 8,088,461 +2.07(+1.38%)
Jun 06, 2013 149.38 150.27 148.31 150.25 15,155,247 +0.94(+0.63%)
Jun 05, 2013 151.22 151.43 149.29 149.31 9,426,359 -2.33(-1.54%)
Jun 04, 2013 152.26 152.91 150.82 151.64 7,956,541 -0.67(-0.44%)
Jun 03, 2013 151.54 152.36 151.10 152.31 10,861,985 +1.21(+0.80%)
May 31, 2013 152.61 153.73 150.90 151.10 7,430,025 -2.00(-1.31%)
May 30, 2013 152.86 153.80 152.60 153.10 8,231,745 +0.26(+0.17%)
May 29, 2013 153.02 153.25 152.02 152.84 7,906,102 -1.04(-0.68%)
May 28, 2013 154.21 154.98 153.48 153.88 9,379,111 +1.11(+0.73%)
May 24, 2013 152.16 152.82 151.73 152.77 4,535,593 +0.00(+0.00%)
May 23, 2013 151.67 153.24 151.55 152.77 10,473,996 -0.07(-0.05%)
May 22, 2013 153.71 155.14 152.35 152.84 12,789,348 -0.67(-0.44%)
May 21, 2013 153.28 154.02 152.89 153.51 5,734,840 +0.47(+0.31%)
May 20, 2013 153.04 153.56 152.82 153.04 4,464,692 -0.10(-0.07%)
May 17, 2013 152.42 153.24 152.21 153.14 5,503,197 +0.69(+0.45%)
May 16, 2013 152.64 153.11 152.24 152.45 8,194,636 -0.33(-0.22%)
May 15, 2013 151.88 153.11 151.86 152.78 5,770,686 +1.92(+1.27%)
May 13, 2013 150.75 151.01 150.48 150.86 3,841,438 -0.18(-0.12%)
May 10, 2013 150.91 151.10 150.29 151.04 4,138,160 +0.20(+0.13%)
May 09, 2013 150.90 151.37 150.39 150.84 3,947,301 -0.10(-0.07%)
May 08, 2013 150.13 150.96 150.10 150.94 4,087,037 +0.68(+0.45%)
May 07, 2013 149.77 150.28 149.44 150.26 5,361,933 +0.83(+0.56%)
May 06, 2013 149.36 149.60 149.14 149.43 3,110,580 +0.07(+0.05%)
May 03, 2013 149.26 149.76 147.96 149.36 5,933,481 +1.40(+0.95%)
May 02, 2013 147.12 148.05 146.91 147.96 4,340,675 +1.22(+0.83%)
May 01, 2013 147.56 147.81 146.58 146.74 5,372,661 -1.28(-0.86%)
Apr 30, 2013 147.87 148.11 147.05 148.02 8,066,513 +0.16(+0.11%)
Apr 29, 2013 147.20 148.15 146.91 147.86 6,133,087 +0.98(+0.67%)
Apr 26, 2013 146.55 147.15 146.52 146.88 3,242,580 +0.12(+0.08%)
Apr 25, 2013 146.64 147.42 146.36 146.76 4,160,412 +0.31(+0.21%)
Apr 24, 2013 147.02 147.21 146.39 146.45 4,963,788 -0.35(-0.24%)
Apr 23, 2013 146.13 146.90 145.15 146.80 10,435,290 +1.48(+1.02%)
Apr 22, 2013 145.38 145.57 144.24 145.32 11,711,668 +0.18(+0.12%)
Apr 19, 2013 144.71 145.21 144.36 145.14 6,029,059 -0.04(-0.03%)
Apr 18, 2013 146.10 146.12 144.77 145.18 8,276,118 -0.77(-0.53%)
Apr 17, 2013 146.55 146.60 145.37 145.95 10,757,043 -1.41(-0.96%)
Apr 16, 2013 146.98 147.39 146.37 147.36 6,973,551 +1.55(+1.06%)
Apr 15, 2013 147.90 147.93 145.72 145.81 14,177,234 -2.61(-1.76%)
Apr 12, 2013 147.99 148.46 147.68 148.42 8,711,328 +0.02(+0.01%)
Apr 11, 2013 147.82 148.66 147.63 148.40 6,975,523 +0.62(+0.42%)
Apr 10, 2013 146.98 148.06 146.96 147.78 7,946,437 +1.27(+0.87%)
Apr 09, 2013 146.08 146.96 145.75 146.51 5,492,255 +0.56(+0.38%)
Apr 08, 2013 144.97 145.95 144.76 145.95 3,864,881 +0.64(+0.44%)
Apr 05, 2013 144.18 145.51 144.05 145.31 7,307,414 -0.46(-0.32%)
Apr 04, 2013 145.36 145.98 145.09 145.77 7,519,907 +0.63(+0.43%)
Apr 03, 2013 146.24 146.47 144.95 145.14 7,661,123 -1.13(-0.77%)
Apr 02, 2013 145.87 146.50 145.78 146.27 5,672,222 +0.92(+0.63%)
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.