Skip to main content

Dow Industrials SPDR (NY: DIA )

417.05 -0.21 (-0.05%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 223.17 224.50 222.62 224.22 6,293,070 -0.05(-0.02%)
Jan 30, 2019 222.69 225.01 222.12 224.27 6,333,054 +4.01(+1.82%)
Jan 29, 2019 219.94 221.11 219.59 220.27 2,692,618 +0.55(+0.25%)
Jan 28, 2019 219.39 219.84 217.96 219.72 3,965,576 -2.05(-0.93%)
Jan 25, 2019 221.77 222.81 221.14 221.77 4,585,317 +1.72(+0.78%)
Jan 24, 2019 220.05 220.71 218.85 220.05 3,164,734 -0.22(-0.10%)
Jan 23, 2019 220.66 221.35 217.82 220.28 4,825,485 +1.54(+0.70%)
Jan 22, 2019 219.94 220.29 217.25 218.73 5,812,983 -2.73(-1.23%)
Jan 18, 2019 220.21 221.78 219.19 221.47 6,016,075 +3.07(+1.41%)
Jan 17, 2019 216.10 219.30 215.93 218.40 4,572,816 +1.74(+0.80%)
Jan 16, 2019 216.20 217.59 216.01 216.66 4,148,399 +1.09(+0.51%)
Jan 15, 2019 214.04 215.92 214.00 215.57 4,394,243 +1.52(+0.71%)
Jan 14, 2019 213.14 214.68 212.88 214.04 2,598,936 -0.84(-0.39%)
Jan 11, 2019 213.98 214.94 213.17 214.89 2,285,309 -0.11(-0.05%)
Jan 10, 2019 212.88 215.14 212.34 214.99 3,397,568 +0.97(+0.45%)
Jan 09, 2019 214.04 214.89 213.00 214.03 5,436,430 +0.90(+0.42%)
Jan 08, 2019 213.15 213.79 211.22 213.13 5,398,905 +2.29(+1.09%)
Jan 07, 2019 210.37 212.20 208.68 210.84 5,691,388 +0.97(+0.46%)
Jan 04, 2019 206.04 210.68 205.79 209.87 8,197,844 +6.77(+3.33%)
Jan 03, 2019 207.16 207.31 202.78 203.10 8,184,666 -5.95(-2.85%)
Jan 02, 2019 205.38 209.62 205.27 209.05 5,912,827 +0.14(+0.07%)
Dec 31, 2018 208.12 208.96 206.98 208.90 5,670,407 +2.44(+1.18%)
Dec 28, 2018 208.46 209.45 205.74 206.47 8,112,335 -0.70(-0.34%)
Dec 27, 2018 202.04 207.26 199.34 207.16 8,868,202 +2.28(+1.12%)
Dec 26, 2018 196.35 204.91 194.36 204.88 10,883,806 +9.50(+4.86%)
Dec 24, 2018 199.32 200.04 195.18 195.38 7,840,848 -5.37(-2.67%)
Dec 21, 2018 205.15 208.25 200.53 200.74 11,433,915 -3.75(-1.83%)
Dec 20, 2018 207.79 208.49 202.76 204.49 13,324,257 -4.19(-2.01%)
Dec 19, 2018 212.23 215.49 207.33 208.68 10,666,849 -3.38(-1.59%)
Dec 18, 2018 213.02 214.25 210.55 212.06 5,981,924 +0.83(+0.39%)
Dec 17, 2018 214.45 215.67 209.99 211.23 7,867,134 -4.46(-2.07%)
Dec 14, 2018 218.04 218.73 215.15 215.68 7,377,564 -4.33(-1.97%)
Dec 13, 2018 220.15 221.44 219.03 220.02 4,975,183 +0.35(+0.16%)
Dec 12, 2018 221.02 222.24 219.46 219.67 4,176,755 +1.47(+0.68%)
Dec 11, 2018 221.96 222.01 216.79 218.19 6,316,305 -0.43(-0.20%)
Dec 10, 2018 217.94 219.32 213.75 218.62 6,737,261 +0.36(+0.16%)
Dec 07, 2018 223.05 224.61 217.35 218.27 6,675,189 -4.83(-2.17%)
Dec 06, 2018 220.10 223.23 216.94 223.10 9,209,221 -0.90(-0.40%)
Dec 04, 2018 230.18 230.53 223.69 224.00 6,018,371 -7.15(-3.09%)
Dec 03, 2018 232.44 232.55 229.62 231.15 10,652,630 +2.88(+1.26%)
Nov 30, 2018 226.12 228.57 225.88 228.27 3,348,676 +1.72(+0.76%)
Nov 29, 2018 226.57 227.79 225.33 226.56 3,884,368 -0.22(-0.10%)
Nov 28, 2018 222.56 226.78 222.09 226.78 5,740,413 +5.66(+2.56%)
Nov 27, 2018 219.04 221.14 218.11 221.12 3,279,003 +0.99(+0.45%)
Nov 26, 2018 218.77 220.43 218.60 220.12 3,844,423 +3.20(+1.47%)
Nov 23, 2018 217.32 218.02 216.84 216.93 2,158,053 -1.64(-0.75%)
Nov 21, 2018 218.57 218.57 218.57 0 +0.13(+0.06%)
Nov 20, 2018 220.10 220.61 217.57 218.44 8,214,067 -4.79(-2.14%)
Nov 19, 2018 226.57 226.73 222.31 223.22 4,752,225 -3.74(-1.65%)
Nov 16, 2018 224.95 227.78 224.55 226.97 5,069,857 +1.28(+0.57%)
Nov 15, 2018 223.00 226.38 221.35 225.69 6,350,282 +2.06(+0.92%)
Nov 14, 2018 227.29 227.53 222.53 223.63 6,290,956 -1.92(-0.85%)
Nov 13, 2018 226.23 227.60 224.81 225.55 4,412,483 -1.03(-0.46%)
Nov 12, 2018 231.47 231.66 226.10 226.58 11,369,654 -5.23(-2.26%)
Nov 09, 2018 232.77 233.02 230.88 231.81 4,921,589 -1.79(-0.77%)
Nov 08, 2018 233.10 234.38 232.60 233.60 4,507,238 +0.29(+0.12%)
Nov 07, 2018 230.36 233.39 229.50 233.32 5,002,226 +4.95(+2.17%)
Nov 06, 2018 226.86 228.51 226.68 228.37 2,451,037 +1.56(+0.69%)
Nov 05, 2018 225.35 227.21 225.05 226.81 3,178,293 +1.80(+0.80%)
Nov 02, 2018 227.61 227.81 223.34 225.01 7,195,742 -1.13(-0.50%)
Nov 01, 2018 224.74 226.23 223.63 226.14 3,656,825 +2.26(+1.01%)
Oct 31, 2018 223.66 225.69 223.17 223.88 6,031,502 +2.22(+1.00%)
Oct 30, 2018 217.86 221.88 217.55 221.66 6,895,549 +3.77(+1.73%)
Oct 29, 2018 221.68 223.03 214.84 217.89 7,665,006 -1.84(-0.84%)
Oct 26, 2018 220.48 221.96 217.75 219.73 6,600,865 -2.89(-1.30%)
Oct 25, 2018 220.44 223.65 219.48 222.61 6,639,731 +3.68(+1.68%)
Oct 24, 2018 224.96 225.40 218.52 218.93 8,545,954 -5.38(-2.40%)
Oct 23, 2018 221.96 225.43 220.61 224.31 8,255,351 -1.22(-0.54%)
Oct 22, 2018 227.34 227.67 224.78 225.53 5,228,899 -1.14(-0.50%)
Oct 19, 2018 226.59 228.15 225.80 226.67 7,425,637 +0.71(+0.31%)
Oct 18, 2018 228.13 228.79 224.75 225.96 9,760,419 -2.93(-1.28%)
Oct 17, 2018 228.85 229.83 226.84 228.89 7,658,541 -0.85(-0.37%)
Oct 16, 2018 226.80 229.91 226.23 229.74 7,970,292 +4.97(+2.21%)
Oct 15, 2018 225.24 226.91 224.77 224.77 6,171,209 -0.85(-0.38%)
Oct 12, 2018 226.57 226.79 222.62 225.62 9,693,590 +2.70(+1.21%)
Oct 11, 2018 226.90 228.68 221.67 222.92 17,138,824 -5.16(-2.26%)
Oct 10, 2018 235.19 235.26 227.85 228.08 13,797,030 -7.28(-3.09%)
Oct 09, 2018 235.49 236.33 234.39 235.36 5,118,133 -0.53(-0.23%)
Oct 08, 2018 234.49 236.23 233.45 235.89 7,001,017 +0.45(+0.19%)
Oct 05, 2018 237.24 237.49 234.17 235.44 8,394,435 -1.72(-0.72%)
Oct 04, 2018 238.44 238.46 235.67 237.16 9,790,304 -1.51(-0.63%)
Oct 03, 2018 239.40 239.86 238.42 238.67 6,541,801 +0.34(+0.14%)
Oct 02, 2018 237.03 238.73 236.98 238.33 5,111,699 +0.75(+0.31%)
Oct 01, 2018 237.02 237.96 236.70 237.59 6,543,478 +2.08(+0.88%)
Sep 28, 2018 234.76 235.99 234.71 235.51 3,692,240 +0.13(+0.06%)
Sep 27, 2018 235.38 236.37 234.79 235.38 2,739,476 +0.42(+0.18%)
Sep 26, 2018 235.88 236.79 234.50 234.96 3,778,321 -0.85(-0.36%)
Sep 25, 2018 236.96 237.04 235.63 235.80 2,043,313 -0.61(-0.26%)
Sep 24, 2018 237.54 237.56 236.27 236.42 4,240,572 -1.51(-0.64%)
Sep 21, 2018 238.32 238.37 237.46 237.93 4,428,263 +0.56(+0.24%)
Sep 20, 2018 236.45 237.62 236.44 237.38 5,902,445 +2.33(+0.99%)
Sep 19, 2018 233.87 235.55 233.87 235.05 4,500,094 +1.34(+0.57%)
Sep 18, 2018 232.23 234.25 232.17 233.70 3,373,016 +1.72(+0.74%)
Sep 17, 2018 232.65 233.06 231.69 231.99 2,782,168 -0.81(-0.35%)
Sep 14, 2018 232.90 233.31 232.02 232.80 3,462,325 +0.10(+0.04%)
Sep 13, 2018 232.38 233.09 232.00 232.70 2,777,706 +1.36(+0.59%)
Sep 12, 2018 231.25 232.69 230.74 231.34 5,592,625 +0.19(+0.08%)
Sep 11, 2018 229.43 231.57 229.18 231.14 3,456,049 +0.97(+0.42%)
Sep 10, 2018 231.58 231.69 230.10 230.18 2,528,423 -0.53(-0.23%)
Sep 07, 2018 230.52 231.42 229.75 230.71 4,270,843 -0.67(-0.29%)
Sep 06, 2018 231.24 232.05 230.26 231.38 4,361,830 +0.33(+0.14%)
Sep 05, 2018 230.42 231.39 230.16 231.05 3,692,709 +0.17(+0.07%)
Sep 04, 2018 230.42 231.05 229.53 230.88 3,308,403 -0.11(-0.05%)
Aug 31, 2018 230.98 230.98 230.98 0 -0.14(-0.06%)
Aug 30, 2018 231.78 232.14 230.63 231.13 4,347,127 -1.17(-0.50%)
Aug 29, 2018 231.83 232.69 231.51 232.30 2,737,132 +0.61(+0.26%)
Aug 28, 2018 232.27 232.29 231.43 231.69 3,051,955 +0.05(+0.02%)
Aug 27, 2018 230.45 231.69 230.45 231.63 4,625,050 +2.43(+1.06%)
Aug 24, 2018 228.66 229.50 228.44 229.21 4,085,560 +1.21(+0.53%)
Aug 23, 2018 228.27 228.95 227.54 228.00 3,163,680 -0.61(-0.27%)
Aug 22, 2018 229.34 229.52 228.50 228.61 4,331,317 -0.79(-0.34%)
Aug 21, 2018 229.28 229.96 229.13 229.40 3,698,330 +0.57(+0.25%)
Aug 20, 2018 228.55 229.09 228.42 228.83 3,296,947 +0.82(+0.36%)
Aug 17, 2018 226.88 228.56 226.70 228.01 4,390,202 +0.98(+0.43%)
Aug 16, 2018 225.64 227.45 225.56 227.03 8,925,585 +3.71(+1.66%)
Aug 15, 2018 223.39 223.71 221.64 223.32 6,542,588 -1.29(-0.57%)
Aug 14, 2018 224.21 224.91 223.74 224.61 3,174,518 +1.04(+0.46%)
Aug 13, 2018 224.93 225.27 223.27 223.57 4,161,428 -1.12(-0.50%)
Aug 10, 2018 225.03 225.22 223.89 224.69 5,407,968 -1.65(-0.73%)
Aug 09, 2018 226.87 227.29 226.20 226.34 1,890,459 -0.41(-0.18%)
Aug 08, 2018 227.06 227.19 226.53 226.75 2,115,814 -0.44(-0.19%)
Aug 07, 2018 227.06 227.76 226.77 227.19 2,698,776 +1.13(+0.50%)
Aug 06, 2018 225.50 226.41 224.98 226.06 2,598,219 +0.41(+0.18%)
Aug 03, 2018 224.46 225.75 224.46 225.66 2,783,856 +1.14(+0.51%)
Aug 02, 2018 223.05 224.79 222.67 224.51 4,656,798 -0.01(-0.00%)
Aug 01, 2018 225.22 225.88 224.03 224.52 3,560,719 -0.94(-0.42%)
Jul 31, 2018 225.03 225.91 224.95 225.46 4,215,272 +1.15(+0.51%)
Jul 30, 2018 225.78 226.01 224.13 224.31 5,055,400 -1.23(-0.55%)
Jul 27, 2018 226.29 226.73 224.85 225.54 6,598,666 -0.76(-0.34%)
Jul 26, 2018 225.77 226.80 225.71 226.30 4,706,295 +0.97(+0.43%)
Jul 25, 2018 223.15 225.45 222.59 225.33 5,288,533 +1.61(+0.72%)
Jul 24, 2018 222.88 224.12 222.70 223.72 6,183,226 +1.73(+0.78%)
Jul 23, 2018 221.95 222.29 221.42 221.99 2,016,699 -0.16(-0.07%)
Jul 20, 2018 221.60 222.68 221.48 222.15 3,030,191 -0.03(-0.01%)
Jul 19, 2018 222.56 222.91 222.06 222.18 2,863,862 -1.10(-0.49%)
Jul 18, 2018 222.71 223.40 222.38 223.28 2,390,148 +0.66(+0.30%)
Jul 17, 2018 221.97 222.87 221.39 222.61 3,339,634 +0.54(+0.24%)
Jul 16, 2018 221.82 222.14 221.33 222.07 2,113,069 +0.42(+0.19%)
Jul 13, 2018 220.81 221.89 220.53 221.66 3,406,895 +0.80(+0.36%)
Jul 12, 2018 220.66 220.98 219.86 220.86 3,575,489 +1.97(+0.90%)
Jul 11, 2018 219.12 219.85 218.50 218.89 4,977,660 -1.90(-0.86%)
Jul 10, 2018 220.17 221.02 220.10 220.80 3,912,477 +1.23(+0.56%)
Jul 09, 2018 217.74 219.71 217.72 219.57 4,148,465 +2.87(+1.32%)
Jul 06, 2018 215.55 217.23 215.11 216.70 4,003,072 +0.93(+0.43%)
Jul 05, 2018 215.39 215.87 214.12 215.76 3,717,207 +1.67(+0.78%)
Jul 03, 2018 214.09 214.09 214.09 0 -0.95(-0.44%)
Jul 02, 2018 213.44 215.31 213.17 215.04 6,433,818 +0.00(+0.00%)
Jun 29, 2018 215.70 217.01 214.91 215.04 4,476,889 +0.58(+0.27%)
Jun 28, 2018 213.04 215.24 212.47 214.46 6,234,604 +0.85(+0.40%)
Jun 27, 2018 215.52 217.56 213.51 213.61 6,940,760 -1.37(-0.64%)
Jun 26, 2018 215.21 215.89 214.63 214.99 4,326,938 +0.32(+0.15%)
Jun 25, 2018 216.32 216.52 213.24 214.67 10,762,442 -2.99(-1.38%)
Jun 22, 2018 217.87 218.39 217.44 217.66 4,123,518 +1.05(+0.49%)
Jun 21, 2018 217.78 217.88 216.10 216.61 5,275,427 -1.74(-0.80%)
Jun 20, 2018 219.67 219.69 218.04 218.34 5,307,053 -0.37(-0.17%)
Jun 19, 2018 218.47 219.03 217.52 218.72 6,218,677 -2.53(-1.14%)
Jun 18, 2018 220.42 221.39 219.85 221.24 4,597,610 -0.89(-0.40%)
Jun 15, 2018 222.54 220.39 222.13 7,157,333 -0.78(-0.35%)
Jun 14, 2018 223.94 224.26 222.51 222.91 5,651,418 -0.17(-0.08%)
Jun 13, 2018 224.17 224.47 222.94 223.08 4,304,808 -0.99(-0.44%)
Jun 12, 2018 224.46 224.48 223.41 224.07 7,382,447 -0.08(-0.04%)
Jun 11, 2018 224.35 224.83 223.82 224.15 4,747,453 +0.11(+0.05%)
Jun 08, 2018 222.88 224.17 222.71 224.04 5,031,656 +0.66(+0.29%)
Jun 07, 2018 223.11 224.13 222.69 223.39 4,844,747 +0.89(+0.40%)
Jun 06, 2018 222.50 222.49 4,636,356 +2.98(+1.36%)
Jun 05, 2018 219.52 219.80 218.64 219.51 3,182,940 -0.04(-0.02%)
Jun 04, 2018 219.13 219.97 218.97 219.56 3,457,923 +1.63(+0.75%)
Jun 01, 2018 217.74 218.34 217.30 217.93 4,030,394 +1.93(+0.89%)
May 31, 2018 217.61 217.63 215.41 216.00 6,050,725 -2.23(-1.02%)
May 30, 2018 216.88 218.64 216.35 218.23 4,730,765 +2.88(+1.34%)
May 29, 2018 217.06 217.80 214.35 215.35 7,273,195 -3.47(-1.58%)
May 25, 2018 218.82 218.82 218.82 0 -0.48(-0.22%)
May 24, 2018 219.50 219.76 217.48 219.30 3,897,663 -0.64(-0.29%)
May 23, 2018 218.34 220.00 218.02 219.94 3,944,369 +0.40(+0.18%)
May 22, 2018 221.48 221.53 219.31 219.54 2,631,392 -1.56(-0.70%)
May 21, 2018 220.46 221.74 220.45 221.10 4,588,692 +2.60(+1.19%)
May 18, 2018 218.47 218.96 217.98 218.50 2,723,084 -0.04(-0.02%)
May 17, 2018 218.59 219.55 217.78 218.53 2,333,305 -0.20(-0.09%)
May 16, 2018 218.04 219.01 217.86 218.74 2,305,316 +0.58(+0.27%)
May 15, 2018 218.82 218.92 217.43 218.15 5,391,114 -1.73(-0.79%)
May 14, 2018 220.01 220.70 219.51 219.88 4,859,101 +0.64(+0.29%)
May 11, 2018 218.50 219.59 218.22 219.24 3,733,621 +0.95(+0.44%)
May 10, 2018 217.00 218.86 216.97 218.29 4,395,284 +1.82(+0.84%)
May 09, 2018 215.44 216.87 214.54 216.47 4,159,741 +1.75(+0.81%)
May 08, 2018 214.50 215.22 213.33 214.72 3,317,379 +0.00(+0.00%)
May 07, 2018 214.79 215.82 213.90 214.72 3,389,923 +0.79(+0.37%)
May 04, 2018 210.04 214.55 209.66 213.93 4,082,166 +3.02(+1.43%)
May 03, 2018 209.87 211.56 207.40 210.91 6,996,754 -0.01(-0.00%)
May 02, 2018 212.24 213.21 210.58 210.92 3,093,453 -1.46(-0.69%)
May 01, 2018 212.31 212.49 209.86 212.38 4,982,624 -0.69(-0.32%)
Apr 30, 2018 215.32 215.97 213.04 213.06 3,938,299 -1.24(-0.58%)
Apr 27, 2018 214.33 214.74 213.27 214.31 3,638,777 -0.15(-0.07%)
Apr 26, 2018 212.97 215.13 212.69 214.46 4,356,670 +2.13(+1.01%)
Apr 25, 2018 211.96 212.88 210.02 212.32 5,971,930 +0.54(+0.25%)
Apr 24, 2018 216.46 216.61 210.05 211.78 8,033,172 -3.76(-1.74%)
Apr 23, 2018 216.17 216.28 214.48 215.54 2,822,859 -0.11(-0.05%)
Apr 20, 2018 217.32 217.58 214.87 215.66 3,850,461 -1.73(-0.79%)
Apr 19, 2018 217.69 218.28 216.43 217.38 4,220,085 -0.71(-0.33%)
Apr 18, 2018 218.54 218.84 217.84 218.10 4,130,607 -0.37(-0.17%)
Apr 17, 2018 218.78 219.07 218.00 218.47 4,333,926 +1.92(+0.89%)
Apr 16, 2018 216.11 217.47 215.75 216.55 4,557,374 +1.80(+0.84%)
Apr 13, 2018 217.25 217.29 213.65 214.75 5,923,638 -1.08(-0.50%)
Apr 12, 2018 214.82 216.72 214.62 215.83 5,376,775 +2.58(+1.21%)
Apr 11, 2018 213.47 214.75 212.82 213.25 5,366,709 -1.88(-0.87%)
Apr 10, 2018 214.55 216.00 213.53 215.13 6,785,529 +3.77(+1.79%)
Apr 09, 2018 212.62 214.80 211.09 211.35 5,727,690 +0.53(+0.25%)
Apr 06, 2018 213.62 215.34 209.16 210.83 7,923,346 -5.09(-2.36%)
Apr 05, 2018 214.94 216.96 214.57 215.92 5,370,802 +2.16(+1.01%)
Apr 04, 2018 207.23 214.15 207.13 213.76 7,269,852 +2.04(+0.96%)
Apr 03, 2018 209.28 211.81 208.42 211.72 11,198,714 +3.53(+1.69%)
Apr 02, 2018 211.88 212.50 205.60 208.20 10,453,478 -4.63(-2.18%)
Mar 29, 2018 212.83 212.83 212.83 0 +2.75(+1.31%)
Mar 28, 2018 210.75 212.23 208.99 210.08 9,053,693 -0.01(-0.00%)
Mar 27, 2018 214.28 215.35 208.81 210.09 7,383,063 -3.11(-1.46%)
Mar 26, 2018 210.74 213.49 209.12 213.20 7,473,709 +5.90(+2.85%)
Mar 23, 2018 211.57 212.39 207.05 207.30 8,618,840 -3.73(-1.77%)
Mar 22, 2018 215.20 215.98 210.86 211.03 8,428,318 -6.40(-2.94%)
Mar 21, 2018 217.89 220.10 217.16 217.43 4,924,080 -0.42(-0.19%)
Mar 20, 2018 217.31 218.51 217.16 217.85 3,695,837 +1.05(+0.48%)
Mar 19, 2018 218.91 218.98 215.40 216.80 6,506,376 -2.81(-1.28%)
Mar 16, 2018 219.15 220.52 218.94 219.62 3,890,568 +0.49(+0.22%)
Mar 15, 2018 218.99 220.71 218.07 219.13 5,760,205 +0.99(+0.45%)
Mar 14, 2018 221.25 221.43 217.30 218.14 7,064,053 -2.06(-0.94%)
Mar 13, 2018 222.74 223.50 219.70 220.20 6,931,852 -1.53(-0.69%)
Mar 12, 2018 223.57 224.16 221.50 221.73 6,264,109 -1.41(-0.63%)
Mar 09, 2018 220.83 223.14 220.31 223.14 4,436,263 +3.89(+1.77%)
Mar 08, 2018 219.24 219.75 217.56 219.25 6,634,042 +0.91(+0.41%)
Mar 07, 2018 218.76 215.96 218.34 6,083,951 -0.64(-0.29%)
Mar 06, 2018 220.16 220.16 217.41 218.99 4,972,751 +0.00(+0.00%)
Mar 05, 2018 214.59 219.68 214.55 218.99 5,551,707 +3.07(+1.42%)
Mar 02, 2018 214.33 216.42 213.11 215.91 7,264,955 -0.55(-0.26%)
Mar 01, 2018 220.19 221.65 215.05 216.47 9,248,656 -3.71(-1.69%)
Feb 28, 2018 224.57 225.09 220.18 220.18 6,018,027 -3.31(-1.48%)
Feb 27, 2018 226.25 226.92 223.46 223.49 8,200,143 -2.61(-1.15%)
Feb 26, 2018 223.81 226.33 223.49 226.10 6,923,177 +3.53(+1.59%)
Feb 23, 2018 220.70 222.60 220.05 222.57 5,816,845 +3.01(+1.37%)
Feb 22, 2018 219.56 7,204,790 +1.56(+0.71%)
Feb 21, 2018 219.66 222.22 217.99 218.00 6,693,157 -1.43(-0.65%)
Feb 20, 2018 220.39 221.26 218.77 219.44 9,863,511 -2.30(-1.04%)
Feb 16, 2018 221.73 221.73 221.73 0 +0.09(+0.04%)
Feb 15, 2018 220.87 221.64 219.18 221.64 6,938,615 +2.81(+1.28%)
Feb 14, 2018 215.21 219.00 215.09 218.83 6,564,608 +2.40(+1.11%)
Feb 13, 2018 214.81 217.03 214.47 216.43 7,096,919 +0.35(+0.16%)
Feb 12, 2018 214.21 217.56 213.36 216.08 11,910,347 +3.63(+1.71%)
Feb 09, 2018 211.91 214.21 205.19 212.45 22,622,996 +2.95(+1.41%)
Feb 08, 2018 218.53 218.64 209.35 209.50 18,022,828 -8.86(-4.06%)
Feb 07, 2018 217.90 221.89 217.31 218.36 14,388,830 -0.18(-0.08%)
Feb 06, 2018 209.19 218.86 208.51 218.53 23,339,634 +2.83(+1.31%)
Feb 05, 2018 221.39 223.85 209.84 215.71 22,626,950 -8.07(-3.60%)
Feb 02, 2018 227.88 228.09 223.60 223.77 10,807,488 -5.87(-2.56%)
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.