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

Dow Industrials SPDR (NY: DIA )

421.41 +5.22 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 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 (%)
Oct 31, 2017 204.01 204.25 203.63 204.00 2,028,901 +0.26(+0.13%)
Oct 30, 2017 203.91 204.45 203.59 203.74 3,060,335 -0.73(-0.36%)
Oct 27, 2017 204.28 204.62 203.77 204.48 3,371,795 +0.28(+0.14%)
Oct 26, 2017 204.25 204.69 204.11 204.20 2,951,741 +0.60(+0.30%)
Oct 25, 2017 204.72 204.72 202.89 203.59 4,363,825 -0.99(-0.48%)
Oct 24, 2017 204.42 204.94 204.29 204.58 3,779,414 +1.43(+0.70%)
Oct 23, 2017 203.96 203.96 203.11 203.15 2,656,323 -0.42(-0.21%)
Oct 20, 2017 202.99 203.57 202.49 203.57 3,751,336 +1.45(+0.72%)
Oct 19, 2017 201.41 202.12 201.13 202.12 2,612,409 +0.17(+0.08%)
Oct 18, 2017 201.55 202.14 201.47 201.95 3,115,332 +1.40(+0.70%)
Oct 17, 2017 200.42 200.64 200.26 200.55 2,104,084 +0.35(+0.17%)
Oct 16, 2017 199.87 200.27 199.64 200.20 2,719,837 +0.63(+0.31%)
Oct 13, 2017 199.55 199.78 199.38 199.57 1,999,201 +0.35(+0.18%)
Oct 12, 2017 199.36 199.64 199.06 199.22 1,491,346 -0.24(-0.12%)
Oct 11, 2017 199.21 199.49 199.08 199.46 1,626,942 +0.31(+0.15%)
Oct 10, 2017 199.12 199.31 198.62 199.16 1,624,468 +0.64(+0.32%)
Oct 09, 2017 198.84 198.90 198.36 198.52 1,152,767 -0.02(-0.01%)
Oct 06, 2017 198.36 198.61 198.26 198.54 2,395,711 -0.08(-0.04%)
Oct 05, 2017 197.72 198.63 197.58 198.62 2,586,451 +1.07(+0.54%)
Oct 04, 2017 197.53 197.78 197.34 197.54 2,002,381 +0.15(+0.07%)
Oct 03, 2017 196.96 197.43 196.85 197.40 2,872,233 +0.87(+0.44%)
Oct 02, 2017 195.61 196.65 195.46 196.52 2,992,310 +1.24(+0.63%)
Sep 29, 2017 194.91 195.33 194.68 195.28 2,768,805 +0.19(+0.10%)
Sep 28, 2017 194.54 195.24 194.31 195.09 1,676,691 +0.42(+0.22%)
Sep 27, 2017 194.92 195.02 194.00 194.67 2,729,260 +0.38(+0.19%)
Sep 26, 2017 194.62 195.00 194.24 194.30 1,505,416 -0.11(-0.06%)
Sep 25, 2017 194.66 194.94 193.69 194.41 3,259,821 -0.33(-0.17%)
Sep 22, 2017 194.76 194.97 194.41 194.74 2,806,188 -0.24(-0.12%)
Sep 21, 2017 195.35 195.41 194.91 194.98 1,995,823 -0.38(-0.19%)
Sep 20, 2017 195.07 195.40 194.53 195.35 2,085,648 +0.28(+0.14%)
Sep 19, 2017 194.89 195.15 194.78 195.07 2,341,282 +0.37(+0.19%)
Sep 18, 2017 194.50 194.91 194.28 194.71 2,094,258 +0.62(+0.32%)
Sep 15, 2017 193.81 194.19 193.62 194.09 2,725,142 +0.51(+0.27%)
Sep 14, 2017 192.99 193.67 192.97 193.58 2,174,810 +0.49(+0.25%)
Sep 13, 2017 192.73 193.12 192.60 193.09 1,976,323 +0.30(+0.15%)
Sep 12, 2017 192.71 192.92 192.49 192.79 2,381,111 +0.57(+0.30%)
Sep 11, 2017 191.19 192.33 191.19 192.22 3,467,633 +2.19(+1.15%)
Sep 08, 2017 189.47 190.39 189.40 190.02 2,452,904 +0.11(+0.06%)
Sep 07, 2017 190.22 190.44 189.54 189.91 2,277,181 -0.12(-0.06%)
Sep 06, 2017 190.28 190.35 189.95 190.03 2,199,896 +0.51(+0.27%)
Sep 05, 2017 191.15 191.15 189.10 189.53 4,397,056 -1.96(-1.02%)
Sep 01, 2017 191.67 191.91 191.41 191.49 2,469,469 +0.35(+0.18%)
Aug 31, 2017 191.15 191.46 190.79 191.14 2,493,912 +0.51(+0.27%)
Aug 30, 2017 190.47 190.82 190.15 190.62 2,072,017 +0.30(+0.16%)
Aug 29, 2017 188.66 190.48 188.61 190.33 2,311,713 +0.57(+0.30%)
Aug 28, 2017 190.25 190.32 189.41 189.76 1,635,214 -0.09(-0.05%)
Aug 25, 2017 190.04 190.62 189.81 189.85 2,725,653 +0.33(+0.17%)
Aug 24, 2017 190.29 190.29 189.34 189.52 2,221,580 -0.23(-0.12%)
Aug 23, 2017 189.82 190.22 189.68 189.75 4,202,730 -0.67(-0.35%)
Aug 22, 2017 189.30 190.56 189.21 190.41 2,783,019 +1.70(+0.90%)
Aug 21, 2017 188.47 188.87 187.84 188.72 3,981,887 +0.18(+0.10%)
Aug 18, 2017 188.94 189.52 188.20 188.53 5,132,071 -0.65(-0.35%)
Aug 17, 2017 191.09 191.15 189.15 189.19 4,068,931 -2.31(-1.21%)
Aug 16, 2017 191.70 192.05 191.33 191.50 2,850,189 +0.27(+0.14%)
Aug 15, 2017 191.59 191.59 190.97 191.23 2,113,304 +0.16(+0.09%)
Aug 14, 2017 190.99 191.34 190.93 191.06 2,998,941 +1.10(+0.58%)
Aug 11, 2017 190.01 190.41 189.81 189.96 5,692,514 +0.09(+0.05%)
Aug 10, 2017 190.93 191.00 189.83 189.88 9,017,067 -1.65(-0.86%)
Aug 09, 2017 191.38 191.62 191.06 191.53 4,093,273 -0.16(-0.09%)
Aug 08, 2017 191.79 192.55 191.47 191.69 4,169,595 -0.14(-0.07%)
Aug 07, 2017 191.74 191.94 191.61 191.83 2,190,318 +0.24(+0.13%)
Aug 04, 2017 191.65 191.67 191.12 191.59 2,161,730 +0.44(+0.23%)
Aug 03, 2017 191.03 191.29 190.85 191.14 2,873,516 +0.15(+0.08%)
Aug 02, 2017 190.94 191.20 190.60 191.00 3,526,334 +0.45(+0.24%)
Aug 01, 2017 190.87 190.92 190.35 190.54 2,656,094 +0.58(+0.31%)
Jul 31, 2017 189.92 190.25 189.78 189.96 2,031,178 +0.59(+0.31%)
Jul 28, 2017 188.94 189.49 188.75 189.37 2,653,753 +0.26(+0.14%)
Jul 27, 2017 188.73 189.14 188.16 189.11 3,686,874 +0.79(+0.42%)
Jul 26, 2017 188.32 188.62 188.10 188.32 2,349,757 +0.82(+0.44%)
Jul 25, 2017 188.05 188.07 187.17 187.50 2,215,155 +0.67(+0.36%)
Jul 24, 2017 187.19 187.19 186.47 186.83 1,680,362 -0.38(-0.20%)
Jul 21, 2017 186.91 187.23 186.54 187.21 2,560,110 -0.37(-0.20%)
Jul 20, 2017 187.91 187.91 187.20 187.58 1,579,304 -0.11(-0.06%)
Jul 19, 2017 187.32 187.71 187.13 187.69 2,058,331 +0.54(+0.29%)
Jul 18, 2017 187.12 187.25 186.22 187.15 2,590,376 -0.45(-0.24%)
Jul 17, 2017 187.69 187.84 187.45 187.60 2,640,531 -0.03(-0.02%)
Jul 14, 2017 188.00 186.64 187.64 2,760,866 +0.69(+0.37%)
Jul 13, 2017 186.80 187.03 186.54 186.94 1,829,307 +0.20(+0.11%)
Jul 12, 2017 186.53 187.15 186.45 186.74 2,424,223 +1.09(+0.58%)
Jul 11, 2017 185.60 185.93 184.53 185.66 1,818,277 -0.01(-0.00%)
Jul 10, 2017 185.40 185.98 185.36 185.67 1,333,003 -0.05(-0.03%)
Jul 07, 2017 185.28 185.81 185.17 185.72 1,528,874 +0.79(+0.43%)
Jul 06, 2017 185.75 185.89 184.76 184.93 2,649,519 -1.25(-0.67%)
Jul 05, 2017 186.32 186.40 185.53 186.18 2,073,595 +0.08(+0.04%)
Jul 03, 2017 185.63 186.87 185.57 186.10 2,460,722 +1.09(+0.59%)
Jun 30, 2017 184.94 185.67 184.78 185.02 2,554,663 +0.55(+0.30%)
Jun 29, 2017 186.13 186.15 183.68 184.47 5,033,180 -1.41(-0.76%)
Jun 28, 2017 184.75 186.12 185.31 185.88 5,409,702 +1.14(+0.62%)
Jun 27, 2017 185.43 185.79 184.70 184.75 2,283,715 -0.82(-0.44%)
Jun 26, 2017 185.93 186.34 185.27 185.56 2,236,378 +0.11(+0.06%)
Jun 23, 2017 185.19 185.63 184.87 185.45 1,552,268 +0.01(+0.00%)
Jun 22, 2017 185.75 185.93 185.38 185.44 3,108,495 -0.14(-0.07%)
Jun 21, 2017 186.24 186.26 185.36 185.58 2,454,177 -0.44(-0.24%)
Jun 20, 2017 186.45 186.60 186.00 186.02 2,030,926 -0.45(-0.24%)
Jun 19, 2017 185.99 186.55 185.75 186.47 2,424,170 +1.18(+0.64%)
Jun 16, 2017 185.09 185.31 184.65 185.29 2,733,801 +0.23(+0.12%)
Jun 15, 2017 184.37 185.16 184.25 185.07 2,969,476 -0.13(-0.07%)
Jun 14, 2017 185.14 185.33 184.45 185.19 6,260,318 +0.41(+0.22%)
Jun 13, 2017 184.29 184.81 184.25 184.79 2,802,234 +0.84(+0.46%)
Jun 12, 2017 184.00 184.28 183.50 183.95 4,251,833 -0.23(-0.13%)
Jun 09, 2017 183.73 184.53 183.25 184.18 4,931,735 +0.70(+0.38%)
Jun 08, 2017 183.27 184.21 183.07 183.48 2,344,372 +0.12(+0.07%)
Jun 07, 2017 183.33 183.53 182.86 183.36 1,784,982 +0.30(+0.17%)
Jun 06, 2017 183.02 183.41 182.88 183.06 2,419,050 -0.42(-0.23%)
Jun 05, 2017 183.48 183.78 183.29 183.48 2,220,432 -0.04(-0.02%)
Jun 02, 2017 183.13 183.78 182.97 183.52 2,671,924 +0.44(+0.24%)
Jun 01, 2017 182.10 183.08 181.79 183.08 2,110,191 +1.21(+0.67%)
May 31, 2017 182.22 182.22 181.28 181.87 1,821,521 -0.18(-0.10%)
May 30, 2017 182.05 182.32 181.84 182.05 1,230,908 -0.28(-0.16%)
May 26, 2017 182.34 182.49 182.15 182.34 1,330,369 -0.04(-0.02%)
May 25, 2017 182.32 182.67 182.13 182.37 2,538,255 +0.66(+0.36%)
May 24, 2017 181.28 181.84 181.07 181.71 4,021,823 +0.61(+0.33%)
May 23, 2017 181.09 181.31 180.74 181.11 3,992,314 +0.41(+0.23%)
May 22, 2017 180.41 180.89 180.41 180.70 2,593,153 +0.76(+0.42%)
May 19, 2017 179.06 180.41 178.91 179.94 5,649,623 +1.23(+0.69%)
May 18, 2017 177.91 179.57 177.79 178.71 7,705,185 +0.42(+0.24%)
May 17, 2017 179.71 180.12 178.20 178.29 6,619,994 -3.00(-1.66%)
May 16, 2017 181.61 181.73 180.87 181.29 2,012,252 +0.02(+0.01%)
May 15, 2017 180.82 181.45 180.82 181.28 2,105,948 +0.79(+0.44%)
May 12, 2017 180.45 180.71 180.32 180.48 1,824,534 -0.23(-0.13%)
May 11, 2017 180.59 180.86 179.69 180.71 3,581,479 -0.17(-0.10%)
May 10, 2017 180.64 181.17 180.39 180.89 1,614,643 -0.12(-0.07%)
May 09, 2017 181.46 181.61 180.66 181.01 1,817,715 -0.26(-0.14%)
May 08, 2017 181.08 181.35 180.93 181.27 2,676,365 +0.13(+0.07%)
May 05, 2017 180.53 181.15 180.26 181.14 1,938,369 +0.50(+0.28%)
May 04, 2017 181.03 181.03 179.78 180.64 3,057,453 -0.03(-0.01%)
May 03, 2017 180.88 180.01 180.66 2,117,144 +0.08(+0.04%)
May 02, 2017 180.56 180.73 180.26 180.58 1,574,533 +0.18(+0.10%)
May 01, 2017 180.90 180.90 180.21 180.40 2,184,138 -0.14(-0.08%)
Apr 28, 2017 181.02 181.02 180.45 180.54 2,239,731 -0.41(-0.23%)
Apr 27, 2017 181.10 181.14 180.52 180.96 2,259,574 +0.08(+0.04%)
Apr 26, 2017 181.17 181.71 180.85 180.88 3,316,417 -0.18(-0.10%)
Apr 25, 2017 180.43 181.32 180.33 181.06 4,033,265 +1.99(+1.11%)
Apr 24, 2017 179.03 179.29 178.77 179.07 3,728,864 +1.84(+1.04%)
Apr 21, 2017 177.46 177.65 176.82 177.23 3,514,564 -0.23(-0.13%)
Apr 20, 2017 176.30 177.91 176.15 177.47 4,490,011 +1.60(+0.91%)
Apr 19, 2017 177.09 177.12 175.69 175.87 4,179,786 -1.06(-0.60%)
Apr 18, 2017 177.17 177.56 176.36 176.93 2,893,714 -0.94(-0.53%)
Apr 17, 2017 176.80 177.95 176.74 177.87 2,619,920 +1.55(+0.88%)
Apr 13, 2017 177.16 177.67 176.31 176.32 4,178,760 -1.12(-0.63%)
Apr 12, 2017 177.98 177.98 177.16 177.44 2,516,670 -0.57(-0.32%)
Apr 11, 2017 177.91 178.09 176.81 178.01 4,070,120 -0.05(-0.03%)
Apr 10, 2017 178.15 178.86 177.68 178.06 2,776,114 +0.01(+0.01%)
Apr 07, 2017 177.89 178.65 177.63 178.05 3,024,381 -0.06(-0.03%)
Apr 06, 2017 178.11 178.84 177.66 178.11 3,693,681 +0.16(+0.09%)
Apr 05, 2017 179.10 180.01 177.86 177.95 4,764,302 -0.34(-0.19%)
Apr 04, 2017 177.74 178.39 177.56 178.28 2,960,719 +0.34(+0.19%)
Apr 03, 2017 178.17 178.27 176.76 177.94 5,141,299 -0.08(-0.04%)
Mar 31, 2017 178.34 178.53 177.98 178.02 4,844,525 -0.53(-0.30%)
Mar 30, 2017 177.98 178.81 177.85 178.55 3,302,520 +0.56(+0.31%)
Mar 29, 2017 178.18 178.21 177.68 177.99 2,692,994 -0.38(-0.21%)
Mar 28, 2017 176.93 178.65 176.78 178.37 4,100,349 +1.31(+0.74%)
Mar 27, 2017 176.15 177.30 175.84 177.06 5,284,658 -0.45(-0.25%)
Mar 24, 2017 178.22 178.50 176.86 177.51 4,697,477 -0.48(-0.27%)
Mar 23, 2017 177.75 178.85 177.65 177.99 4,450,136 -0.09(-0.05%)
Mar 22, 2017 177.69 178.22 177.29 178.08 4,517,997 +0.05(+0.03%)
Mar 21, 2017 180.60 180.68 177.94 178.03 7,176,839 -2.13(-1.18%)
Mar 20, 2017 180.18 180.54 179.93 180.15 3,834,383 -0.04(-0.02%)
Mar 17, 2017 180.77 180.77 180.17 180.19 3,330,366 -0.15(-0.08%)
Mar 16, 2017 180.97 180.97 180.00 180.34 3,505,435 -0.12(-0.07%)
Mar 15, 2017 179.81 180.75 179.71 180.46 6,662,698 +0.90(+0.50%)
Mar 14, 2017 179.59 179.86 179.08 179.56 5,148,272 -0.34(-0.19%)
Mar 13, 2017 180.07 180.25 179.60 179.91 2,626,592 -0.18(-0.10%)
Mar 10, 2017 180.56 180.56 179.41 180.09 3,488,713 +0.41(+0.23%)
Mar 09, 2017 179.74 180.04 178.99 179.68 5,141,769 +0.05(+0.03%)
Mar 08, 2017 180.46 180.49 179.47 179.62 3,682,588 -0.48(-0.27%)
Mar 07, 2017 180.14 180.53 179.94 180.11 3,177,747 -0.27(-0.15%)
Mar 06, 2017 180.19 180.62 179.98 180.37 2,930,200 -0.37(-0.21%)
Mar 03, 2017 180.87 181.10 180.31 180.75 3,006,778 +0.02(+0.01%)
Mar 02, 2017 181.85 181.85 180.68 180.73 3,873,979 -0.97(-0.54%)
Mar 01, 2017 180.75 182.19 180.72 181.70 9,111,215 +2.62(+1.46%)
Feb 28, 2017 179.19 179.37 178.82 179.08 3,274,197 -0.27(-0.15%)
Feb 27, 2017 178.87 179.42 178.76 179.35 3,987,666 +0.31(+0.17%)
Feb 24, 2017 178.31 179.06 178.30 179.04 4,301,574 +0.09(+0.05%)
Feb 23, 2017 179.15 179.23 178.42 178.94 3,683,767 +0.32(+0.18%)
Feb 22, 2017 178.01 178.69 177.93 178.63 2,616,343 +0.33(+0.18%)
Feb 21, 2017 177.86 178.50 177.74 178.30 3,573,079 +1.02(+0.58%)
Feb 17, 2017 177.28 177.28 177.28 0 -0.03(-0.02%)
Feb 16, 2017 177.37 177.51 176.77 177.31 5,344,376 +0.09(+0.05%)
Feb 15, 2017 176.37 177.32 176.29 177.22 4,245,664 +1.04(+0.59%)
Feb 14, 2017 175.23 176.19 175.13 176.18 4,176,361 +0.83(+0.48%)
Feb 13, 2017 174.59 175.58 174.59 175.35 3,061,272 +1.25(+0.72%)
Feb 10, 2017 173.72 174.32 173.52 174.10 3,354,183 +0.88(+0.51%)
Feb 09, 2017 172.45 173.55 172.41 173.22 4,053,947 +1.04(+0.60%)
Feb 08, 2017 172.17 172.34 171.87 172.18 2,665,321 -0.06(-0.03%)
Feb 07, 2017 172.51 172.86 172.11 172.24 3,032,461 +0.26(+0.15%)
Feb 06, 2017 171.77 172.34 171.56 171.98 3,226,656 -0.09(-0.05%)
Feb 03, 2017 171.38 172.23 171.26 172.07 5,656,494 +1.52(+0.89%)
Feb 02, 2017 170.16 170.86 170.04 170.55 3,073,792 -0.02(-0.01%)
Feb 01, 2017 171.00 171.23 170.20 170.57 4,267,361 +0.23(+0.14%)
Jan 31, 2017 170.65 170.79 169.65 170.34 5,388,932 -0.88(-0.51%)
Jan 30, 2017 171.60 171.66 170.44 171.21 5,493,342 -1.07(-0.62%)
Jan 27, 2017 172.34 172.49 172.13 172.28 4,164,936 -0.08(-0.04%)
Jan 26, 2017 172.26 172.58 172.10 172.36 4,651,242 +0.26(+0.15%)
Jan 25, 2017 171.75 172.22 171.53 172.10 5,680,706 +1.36(+0.79%)
Jan 24, 2017 169.85 171.07 169.70 170.75 6,061,253 +0.91(+0.54%)
Jan 23, 2017 169.91 170.12 169.20 169.84 3,780,656 -0.16(-0.09%)
Jan 20, 2017 169.62 170.20 169.43 169.99 8,150,488 +0.75(+0.44%)
Jan 19, 2017 169.89 170.00 168.74 169.24 3,552,962 -0.58(-0.34%)
Jan 18, 2017 169.93 170.06 169.26 169.82 5,402,752 -0.12(-0.07%)
Jan 17, 2017 170.09 170.42 169.51 169.94 3,880,776 -0.52(-0.31%)
Jan 13, 2017 170.46 170.46 170.46 0 -0.04(-0.03%)
Jan 12, 2017 170.62 170.64 169.46 170.50 4,505,220 -0.50(-0.29%)
Jan 11, 2017 170.40 171.21 169.99 171.00 6,071,459 +0.80(+0.47%)
Jan 10, 2017 170.48 171.06 170.04 170.20 3,522,315 -0.31(-0.18%)
Jan 09, 2017 170.79 170.95 170.50 170.51 2,683,144 -0.64(-0.38%)
Jan 06, 2017 170.49 171.43 170.01 171.16 5,038,692 +0.65(+0.38%)
Jan 05, 2017 170.68 170.94 169.77 170.50 4,807,257 -0.34(-0.20%)
Jan 04, 2017 170.51 171.03 170.38 170.85 5,620,708 +0.63(+0.37%)
Jan 03, 2017 170.64 170.80 169.41 170.22 7,773,811 +0.78(+0.46%)
Dec 30, 2016 169.44 169.44 169.44 0 -0.41(-0.24%)
Dec 29, 2016 169.85 170.31 169.54 169.85 3,518,713 -0.08(-0.05%)
Dec 28, 2016 171.16 171.20 169.86 169.93 4,450,043 -0.97(-0.57%)
Dec 27, 2016 170.85 171.18 170.83 170.90 2,728,415 +0.14(+0.08%)
Dec 23, 2016 170.76 170.76 170.76 0 +0.07(+0.04%)
Dec 22, 2016 170.80 170.86 170.36 170.69 2,623,262 -0.16(-0.10%)
Dec 21, 2016 171.09 171.24 170.84 170.85 2,939,834 -0.22(-0.13%)
Dec 20, 2016 170.85 171.24 170.77 171.08 3,568,151 +0.70(+0.41%)
Dec 19, 2016 170.12 170.63 170.04 170.38 3,181,511 +0.35(+0.21%)
Dec 16, 2016 170.46 170.69 169.81 170.02 5,207,861 -0.03(-0.02%)
Dec 15, 2016 169.95 170.93 169.78 170.06 7,043,927 +0.45(+0.26%)
Dec 14, 2016 170.32 171.06 169.16 169.61 8,708,665 -0.93(-0.55%)
Dec 13, 2016 170.31 170.96 170.04 170.54 6,256,183 +0.98(+0.58%)
Dec 12, 2016 169.35 169.82 169.22 169.56 4,428,106 +0.33(+0.20%)
Dec 09, 2016 168.16 169.25 168.09 169.22 5,131,062 +1.21(+0.72%)
Dec 08, 2016 167.63 168.46 167.27 168.02 8,212,907 +0.69(+0.41%)
Dec 07, 2016 164.76 167.51 164.71 167.33 8,442,746 +2.56(+1.55%)
Dec 06, 2016 164.49 164.84 164.24 164.77 3,116,927 +0.23(+0.14%)
Dec 05, 2016 164.76 165.02 164.26 164.54 3,416,215 +0.41(+0.25%)
Dec 02, 2016 164.28 164.34 163.87 164.13 3,240,111 -0.14(-0.08%)
Dec 01, 2016 164.22 164.49 163.99 164.27 9,722,252 +0.43(+0.26%)
Nov 30, 2016 164.33 164.57 163.79 163.84 5,575,211 +0.18(+0.11%)
Nov 29, 2016 163.35 163.86 163.22 163.66 2,644,717 +0.35(+0.21%)
Nov 28, 2016 163.44 163.68 163.09 163.31 3,686,955 -0.44(-0.27%)
Nov 25, 2016 163.57 163.79 163.48 163.75 1,807,343 +0.61(+0.37%)
Nov 23, 2016 163.15 163.15 163.15 0 +0.49(+0.30%)
Nov 22, 2016 162.57 162.86 162.14 162.66 3,218,746 +0.58(+0.36%)
Nov 21, 2016 161.68 162.14 161.44 162.08 3,498,915 +0.75(+0.47%)
Nov 18, 2016 161.70 161.75 161.20 161.32 5,092,430 -0.26(-0.16%)
Nov 17, 2016 161.41 161.61 161.11 161.59 4,932,094 +0.27(+0.17%)
Nov 16, 2016 161.15 161.49 160.93 161.31 4,050,429 -0.31(-0.19%)
Nov 15, 2016 161.13 161.63 160.60 161.62 4,391,911 +0.49(+0.30%)
Nov 14, 2016 161.43 161.66 160.65 161.13 5,618,320 +0.26(+0.16%)
Nov 11, 2016 160.44 161.01 159.97 160.88 5,861,965 +0.29(+0.18%)
Nov 10, 2016 159.48 161.18 159.07 160.59 10,237,875 +1.85(+1.17%)
Nov 09, 2016 155.30 159.24 155.14 158.74 9,784,184 +2.20(+1.41%)
Nov 08, 2016 155.53 157.10 155.37 156.53 4,021,387 +0.87(+0.56%)
Nov 07, 2016 154.65 155.74 154.54 155.66 3,977,871 +3.12(+2.04%)
Nov 04, 2016 152.89 153.37 152.49 152.55 5,081,415 -0.34(-0.22%)
Nov 03, 2016 153.39 153.56 152.66 152.89 2,304,221 -0.20(-0.13%)
Nov 02, 2016 153.36 153.83 152.84 153.09 4,152,521 -0.66(-0.43%)
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.