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 (%)
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.