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: 6:30 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 (%)
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.