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 29, 2021 338.21 339.98 337.96 339.70 3,142,114 +0.88(+0.26%)
Oct 28, 2021 337.35 338.90 337.35 338.82 2,624,356 +2.20(+0.65%)
Oct 27, 2021 339.57 339.77 336.60 336.62 3,733,428 -2.39(-0.70%)
Oct 26, 2021 340.02 339.01 3,353,832 -0.05(-0.01%)
Oct 25, 2021 338.88 339.38 337.87 339.06 2,652,788 +0.77(+0.23%)
Oct 22, 2021 337.56 339.13 336.95 338.29 4,083,448 +0.74(+0.22%)
Oct 21, 2021 337.01 337.68 335.98 337.55 2,364,975 -0.07(-0.02%)
Oct 20, 2021 336.18 338.14 336.05 337.62 3,027,402 +1.49(+0.44%)
Oct 19, 2021 335.38 336.18 334.56 336.13 2,508,059 +1.86(+0.56%)
Oct 18, 2021 333.17 334.87 332.13 334.27 3,486,183 -0.33(-0.10%)
Oct 15, 2021 333.47 334.82 332.77 334.60 4,436,244 +3.64(+1.10%)
Oct 14, 2021 329.14 331.05 328.57 330.96 4,765,368 +4.97(+1.52%)
Oct 13, 2021 326.05 326.62 323.37 326.00 4,420,411 +0.10(+0.03%)
Oct 12, 2021 327.51 328.09 325.33 325.89 5,377,628 -1.14(-0.35%)
Oct 11, 2021 329.57 331.37 326.92 327.03 4,319,487 -2.42(-0.73%)
Oct 08, 2021 329.82 330.33 328.55 329.45 3,859,083 -0.10(-0.03%)
Oct 07, 2021 328.82 331.57 328.78 329.54 5,594,831 +3.33(+1.02%)
Oct 06, 2021 322.76 326.39 320.86 326.21 6,615,806 +0.94(+0.29%)
Oct 05, 2021 323.38 326.92 322.75 325.28 4,032,478 +2.96(+0.92%)
Oct 04, 2021 324.78 326.13 320.48 322.32 7,421,588 -3.00(-0.92%)
Oct 01, 2021 322.34 326.84 320.11 325.32 6,561,185 +4.63(+1.45%)
Sep 30, 2021 327.13 327.47 320.66 320.69 8,358,559 -5.19(-1.59%)
Sep 29, 2021 325.98 327.69 325.06 325.88 4,341,116 +0.81(+0.25%)
Sep 28, 2021 329.24 329.72 324.59 325.08 7,899,714 -5.39(-1.63%)
Sep 27, 2021 330.17 332.26 330.06 330.47 3,611,971 +0.70(+0.21%)
Sep 24, 2021 328.47 330.30 328.29 329.77 3,292,912 +0.29(+0.09%)
Sep 23, 2021 326.87 330.53 326.60 329.48 5,922,201 +4.80(+1.48%)
Sep 22, 2021 323.41 326.41 322.73 324.68 7,237,971 +3.21(+1.00%)
Sep 21, 2021 323.65 325.22 321.37 321.47 6,402,268 -0.27(-0.09%)
Sep 20, 2021 322.52 324.36 318.51 321.74 10,547,236 -5.92(-1.81%)
Sep 17, 2021 328.80 329.61 327.11 327.66 5,676,287 -1.71(-0.52%)
Sep 16, 2021 330.06 331.16 327.30 329.37 3,850,810 -0.60(-0.18%)
Sep 15, 2021 327.69 330.58 327.10 329.97 3,451,116 +2.22(+0.68%)
Sep 14, 2021 331.47 331.63 327.02 327.75 4,123,940 -2.68(-0.81%)
Sep 13, 2021 330.06 331.03 328.69 330.43 5,748,155 +2.46(+0.75%)
Sep 10, 2021 332.27 332.66 327.84 327.97 4,798,344 -2.47(-0.75%)
Sep 09, 2021 331.62 333.46 330.07 330.44 3,680,752 -1.34(-0.40%)
Sep 08, 2021 331.86 333.14 330.75 331.78 3,247,338 -0.67(-0.20%)
Sep 07, 2021 334.53 334.58 332.02 332.45 3,339,801 -2.56(-0.76%)
Sep 03, 2021 334.57 335.49 334.01 335.00 2,610,150 -0.69(-0.21%)
Sep 02, 2021 335.61 335.99 334.80 335.69 2,528,339 +1.25(+0.37%)
Sep 01, 2021 335.15 335.16 334.20 334.45 2,891,916 -0.35(-0.10%)
Aug 31, 2021 334.68 335.63 334.10 334.80 3,079,340 -0.15(-0.05%)
Aug 30, 2021 335.78 336.03 334.76 334.95 2,614,949 -0.46(-0.14%)
Aug 27, 2021 333.60 335.68 333.60 335.41 3,344,433 +2.28(+0.68%)
Aug 26, 2021 335.32 335.82 333.05 333.13 3,179,019 -1.91(-0.57%)
Aug 25, 2021 334.66 335.86 333.85 335.04 2,573,000 +0.42(+0.12%)
Aug 24, 2021 334.95 335.34 334.51 334.63 2,093,424 +0.27(+0.08%)
Aug 23, 2021 333.89 335.17 333.85 334.35 3,772,915 +2.17(+0.65%)
Aug 20, 2021 330.12 332.74 329.70 332.19 3,588,670 +2.17(+0.66%)
Aug 19, 2021 327.99 330.96 327.97 330.02 5,761,213 -0.61(-0.18%)
Aug 18, 2021 332.98 334.32 330.41 330.62 4,273,806 -3.50(-1.05%)
Aug 17, 2021 334.20 334.92 331.94 334.13 5,313,805 -2.59(-0.77%)
Aug 16, 2021 334.67 336.74 333.02 336.71 3,851,517 +1.12(+0.33%)
Aug 13, 2021 336.03 336.52 335.23 335.60 2,557,356 +0.15(+0.05%)
Aug 12, 2021 335.41 335.47 334.04 335.45 3,308,557 +0.27(+0.08%)
Aug 11, 2021 334.23 335.34 334.03 335.17 3,622,381 +2.09(+0.63%)
Aug 10, 2021 331.84 333.29 331.46 333.09 3,006,598 +1.49(+0.45%)
Aug 09, 2021 332.02 332.45 331.03 331.60 2,452,363 -0.89(-0.27%)
Aug 06, 2021 332.04 332.86 331.89 332.48 2,248,976 +1.40(+0.42%)
Aug 05, 2021 329.42 331.12 329.25 331.08 2,377,870 +2.47(+0.75%)
Aug 04, 2021 330.12 330.58 328.51 328.61 3,300,627 -2.93(-0.88%)
Aug 03, 2021 329.65 331.63 327.78 331.54 4,044,043 +2.59(+0.79%)
Aug 02, 2021 330.93 332.31 328.68 328.95 2,990,963 -1.07(-0.32%)
Jul 30, 2021 330.40 331.46 329.25 330.02 3,787,641 -1.27(-0.38%)
Jul 29, 2021 331.41 332.12 330.87 331.28 2,565,555 +1.38(+0.42%)
Jul 28, 2021 331.47 331.67 329.33 329.90 3,914,505 -1.19(-0.36%)
Jul 27, 2021 330.53 331.15 329.31 331.10 4,127,422 -0.75(-0.22%)
Jul 26, 2021 330.51 331.88 330.03 331.84 2,611,034 +0.79(+0.24%)
Jul 23, 2021 330.51 331.44 329.76 331.05 4,386,633 +2.18(+0.66%)
Jul 22, 2021 328.40 329.39 327.37 328.87 2,569,514 +0.25(+0.08%)
Jul 21, 2021 327.65 328.76 327.08 328.61 3,234,393 +2.75(+0.84%)
Jul 20, 2021 321.34 326.85 320.83 325.86 6,140,119 +4.91(+1.53%)
Jul 19, 2021 322.76 330.54 318.59 320.95 10,282,412 -6.48(-1.98%)
Jul 16, 2021 331.19 331.21 327.05 327.43 6,237,757 -2.83(-0.86%)
Jul 15, 2021 328.33 330.31 328.10 330.26 5,383,127 +0.50(+0.15%)
Jul 14, 2021 330.49 330.96 328.77 329.76 4,165,049 +0.39(+0.12%)
Jul 13, 2021 329.87 330.55 329.23 329.37 3,493,322 -0.97(-0.29%)
Jul 12, 2021 328.44 330.59 327.83 330.34 4,236,340 +1.23(+0.37%)
Jul 09, 2021 327.08 329.44 326.39 329.12 5,364,902 +4.11(+1.26%)
Jul 08, 2021 323.29 325.60 322.32 325.01 6,759,218 -2.40(-0.73%)
Jul 07, 2021 326.21 327.62 325.06 327.41 3,541,827 +1.04(+0.32%)
Jul 06, 2021 328.19 328.53 324.27 326.37 4,134,383 -2.00(-0.61%)
Jul 02, 2021 327.52 328.70 326.71 328.37 3,193,089 +1.49(+0.46%)
Jul 01, 2021 326.33 326.92 325.52 326.88 3,820,683 +1.33(+0.41%)
Jun 30, 2021 323.12 326.08 323.09 325.55 3,847,473 +1.97(+0.61%)
Jun 29, 2021 324.63 325.34 323.34 323.58 2,512,080 +0.06(+0.02%)
Jun 28, 2021 324.96 325.05 322.59 323.52 3,817,728 -1.56(-0.48%)
Jun 25, 2021 324.36 325.58 323.79 325.08 3,854,851 +2.33(+0.72%)
Jun 24, 2021 321.51 323.06 321.23 322.75 3,914,483 +3.02(+0.94%)
Jun 23, 2021 320.49 321.03 319.63 319.73 3,262,600 -0.63(-0.20%)
Jun 22, 2021 319.68 321.26 318.47 320.36 4,280,547 +0.63(+0.20%)
Jun 21, 2021 316.40 320.02 315.60 319.73 5,748,302 +5.49(+1.75%)
Jun 18, 2021 315.54 316.39 313.97 314.23 7,551,346 -4.90(-1.54%)
Jun 17, 2021 320.94 321.62 317.22 319.14 5,478,392 -1.99(-0.62%)
Jun 16, 2021 323.62 323.84 319.93 321.12 4,276,719 -2.50(-0.77%)
Jun 15, 2021 324.66 324.68 322.64 323.62 2,268,109 -0.84(-0.26%)
Jun 14, 2021 324.96 325.00 322.74 324.46 2,676,811 -0.77(-0.24%)
Jun 11, 2021 326.09 326.58 323.77 325.23 3,186,900 +0.13(+0.04%)
Jun 10, 2021 326.57 327.69 324.93 325.10 3,275,969 +0.18(+0.06%)
Jun 09, 2021 326.57 326.89 324.83 324.92 2,748,387 -1.46(-0.45%)
Jun 08, 2021 326.71 326.92 324.88 326.38 2,929,389 -0.24(-0.07%)
Jun 07, 2021 328.42 328.45 326.08 326.62 2,358,781 -1.23(-0.38%)
Jun 04, 2021 327.07 327.94 326.57 327.85 2,752,849 +1.77(+0.54%)
Jun 03, 2021 324.75 326.97 323.76 326.08 4,699,325 -0.32(-0.10%)
Jun 02, 2021 326.77 327.34 325.83 326.40 2,733,178 +0.46(+0.14%)
Jun 01, 2021 328.46 328.56 325.69 325.94 2,740,527 +0.22(+0.07%)
May 28, 2021 326.42 326.52 325.45 325.72 2,806,478 +0.98(+0.30%)
May 27, 2021 325.45 326.21 324.06 324.74 3,188,313 +1.25(+0.39%)
May 26, 2021 323.76 324.29 322.93 323.49 2,189,964 +0.08(+0.03%)
May 25, 2021 324.82 325.12 322.92 323.41 2,780,125 -0.74(-0.23%)
May 24, 2021 323.58 324.83 323.28 324.14 2,684,826 +1.81(+0.56%)
May 21, 2021 322.57 324.25 321.61 322.33 4,754,987 +1.15(+0.36%)
May 20, 2021 319.50 322.51 319.13 321.18 4,818,442 +1.96(+0.61%)
May 19, 2021 317.45 319.34 315.24 319.22 7,678,566 -1.57(-0.49%)
May 18, 2021 323.37 323.98 320.57 320.79 3,678,958 -2.39(-0.74%)
May 17, 2021 322.88 324.57 321.67 323.18 3,462,751 -0.57(-0.18%)
May 14, 2021 321.92 324.39 321.52 323.76 4,973,520 +3.58(+1.12%)
May 13, 2021 316.27 321.67 316.24 320.17 6,099,185 +4.19(+1.32%)
May 12, 2021 321.21 321.85 315.71 315.99 7,459,803 -6.50(-2.01%)
May 11, 2021 324.44 324.66 320.59 322.49 8,919,388 -4.54(-1.39%)
May 10, 2021 328.46 330.18 326.89 327.03 6,470,199 -0.13(-0.04%)
May 07, 2021 324.61 327.55 324.27 327.16 3,749,886 +2.23(+0.69%)
May 06, 2021 322.50 325.05 321.55 324.93 4,539,585 +3.04(+0.94%)
May 05, 2021 321.87 322.85 320.10 321.89 3,710,190 +0.74(+0.23%)
May 04, 2021 319.74 321.19 317.51 321.15 4,760,575 +0.36(+0.11%)
May 03, 2021 320.49 321.80 320.27 320.79 2,868,040 +2.04(+0.64%)
Apr 30, 2021 318.73 319.42 317.73 318.75 3,093,763 -1.53(-0.48%)
Apr 29, 2021 319.65 320.56 317.28 320.29 3,914,119 +2.07(+0.65%)
Apr 28, 2021 319.03 319.27 317.93 318.22 3,214,741 -1.37(-0.43%)
Apr 27, 2021 319.37 320.14 318.53 319.59 2,903,897 -0.04(-0.01%)
Apr 26, 2021 320.83 321.14 319.18 319.63 2,220,947 -0.53(-0.16%)
Apr 23, 2021 317.63 321.25 317.05 320.15 3,844,263 +2.17(+0.68%)
Apr 22, 2021 320.80 320.89 317.01 317.98 5,274,419 -2.99(-0.93%)
Apr 21, 2021 317.52 321.20 317.45 320.97 4,449,664 +2.99(+0.94%)
Apr 20, 2021 319.19 319.62 316.69 317.98 3,998,181 -2.47(-0.77%)
Apr 19, 2021 320.76 320.98 319.42 320.45 3,424,310 -1.04(-0.32%)
Apr 16, 2021 321.38 322.04 320.67 321.50 3,986,324 +1.44(+0.45%)
Apr 15, 2021 318.55 320.32 318.55 320.06 4,127,212 +2.74(+0.86%)
Apr 14, 2021 316.64 318.81 316.58 317.32 4,218,183 +0.69(+0.22%)
Apr 13, 2021 316.48 317.22 315.40 316.63 3,604,804 -0.71(-0.22%)
Apr 12, 2021 317.07 317.63 316.50 317.34 3,136,551 -0.29(-0.09%)
Apr 09, 2021 315.62 317.84 315.28 317.63 3,227,848 +2.57(+0.81%)
Apr 08, 2021 314.29 315.08 313.47 315.07 2,830,097 +0.71(+0.23%)
Apr 07, 2021 314.13 315.10 313.48 314.35 2,817,007 +0.00(+0.00%)
Apr 06, 2021 314.65 315.34 313.80 314.35 3,172,053 -0.78(-0.25%)
Apr 05, 2021 313.95 316.02 313.92 315.13 5,985,249 +3.53(+1.13%)
Apr 01, 2021 310.98 311.75 309.98 311.61 6,314,014 +1.19(+0.38%)
Mar 31, 2021 310.82 311.77 310.19 310.41 3,998,912 -0.60(-0.19%)
Mar 30, 2021 311.23 311.75 310.04 311.01 4,853,357 -0.79(-0.25%)
Mar 29, 2021 309.58 312.56 309.21 311.80 5,526,046 +0.99(+0.32%)
Mar 26, 2021 307.99 311.08 307.12 310.82 5,272,138 +4.16(+1.36%)
Mar 25, 2021 303.39 307.07 301.43 306.66 5,894,744 +1.98(+0.65%)
Mar 24, 2021 305.81 308.11 304.68 304.68 6,479,711 +0.02(+0.01%)
Mar 23, 2021 306.78 307.87 304.08 304.66 5,388,053 -2.99(-0.97%)
Mar 22, 2021 306.06 308.34 305.57 307.65 4,045,008 +1.16(+0.38%)
Mar 19, 2021 308.45 308.53 305.52 306.49 5,987,251 -2.52(-0.82%)
Mar 18, 2021 309.89 312.29 308.46 309.01 5,737,657 -1.32(-0.43%)
Mar 17, 2021 308.87 310.58 308.09 310.33 4,612,441 +1.79(+0.58%)
Mar 16, 2021 309.47 309.61 308.04 308.54 3,484,782 -1.15(-0.37%)
Mar 15, 2021 308.84 309.84 306.62 309.70 4,753,675 +1.67(+0.54%)
Mar 12, 2021 305.55 308.19 305.39 308.03 4,537,442 +2.80(+0.92%)
Mar 11, 2021 304.65 306.77 303.82 305.23 6,113,323 +1.88(+0.62%)
Mar 10, 2021 300.73 304.27 300.67 303.35 6,862,025 +4.43(+1.48%)
Mar 09, 2021 299.73 301.89 298.76 298.93 6,194,981 +0.34(+0.11%)
Mar 08, 2021 297.18 301.85 296.32 298.59 8,766,543 +2.82(+0.95%)
Mar 05, 2021 293.19 296.52 288.88 295.76 7,478,131 +5.31(+1.83%)
Mar 04, 2021 293.84 295.46 286.79 290.45 9,116,557 -3.20(-1.09%)
Mar 03, 2021 294.54 296.35 293.50 293.65 5,469,228 -1.13(-0.38%)
Mar 02, 2021 296.21 296.88 294.61 294.78 4,337,471 -1.31(-0.44%)
Mar 01, 2021 294.11 297.34 294.08 296.09 5,062,515 +5.76(+1.98%)
Feb 26, 2021 294.99 295.01 289.70 290.33 8,447,524 -4.25(-1.44%)
Feb 25, 2021 299.96 300.15 293.62 294.58 8,084,964 -5.21(-1.74%)
Feb 24, 2021 295.24 300.27 294.77 299.79 4,554,496 +3.88(+1.31%)
Feb 23, 2021 295.32 296.94 292.35 295.90 6,090,262 +0.17(+0.06%)
Feb 22, 2021 293.57 296.94 293.45 295.74 3,174,132 +0.27(+0.09%)
Feb 19, 2021 296.11 296.80 295.14 295.46 2,467,343 -0.04(-0.01%)
Feb 18, 2021 294.74 295.91 293.46 295.50 2,786,897 -0.97(-0.33%)
Feb 17, 2021 294.69 296.76 293.92 296.47 2,148,972 +0.96(+0.32%)
Feb 16, 2021 296.22 296.42 294.85 295.52 1,956,409 +0.51(+0.17%)
Feb 12, 2021 294.30 295.11 293.88 295.01 2,647,719 +0.34(+0.11%)
Feb 11, 2021 295.06 295.69 292.92 294.68 2,065,575 +0.17(+0.06%)
Feb 10, 2021 295.13 295.20 292.45 294.51 3,246,637 +0.54(+0.18%)
Feb 09, 2021 293.35 294.51 292.70 293.96 1,915,906 +0.03(+0.01%)
Feb 08, 2021 292.82 293.94 292.55 293.94 1,791,826 +2.20(+0.75%)
Feb 05, 2021 292.50 292.68 291.11 291.74 2,088,360 +0.81(+0.28%)
Feb 04, 2021 288.28 290.92 288.20 290.92 2,803,437 +3.19(+1.11%)
Feb 03, 2021 286.64 288.36 285.78 287.73 2,220,180 +0.41(+0.14%)
Feb 02, 2021 285.18 288.82 285.16 287.31 3,282,957 +4.50(+1.59%)
Feb 01, 2021 283.06 284.07 281.06 282.82 3,337,718 +2.07(+0.74%)
Jan 29, 2021 284.60 285.40 279.61 280.75 6,332,463 -5.86(-2.05%)
Jan 28, 2021 285.59 289.75 285.45 286.61 6,816,255 +2.63(+0.93%)
Jan 27, 2021 287.05 287.22 282.89 283.98 6,107,562 -5.74(-1.98%)
Jan 26, 2021 290.80 291.41 289.55 289.72 2,365,545 -0.24(-0.08%)
Jan 25, 2021 289.35 290.09 286.19 289.96 4,847,357 -0.30(-0.10%)
Jan 22, 2021 290.16 291.25 289.44 290.26 2,188,848 -1.78(-0.61%)
Jan 21, 2021 292.18 292.83 291.42 292.04 2,059,660 +0.09(+0.03%)
Jan 20, 2021 290.70 292.48 290.24 291.95 2,551,694 +2.29(+0.79%)
Jan 19, 2021 290.63 290.99 288.98 289.66 2,960,128 +1.12(+0.39%)
Jan 15, 2021 288.43 289.66 286.57 288.53 4,281,266 -1.69(-0.58%)
Jan 14, 2021 291.66 292.30 290.07 290.22 3,433,001 -0.54(-0.19%)
Jan 13, 2021 290.76 291.67 290.10 290.76 1,974,296 -0.10(-0.04%)
Jan 12, 2021 290.34 291.34 289.15 290.87 2,444,864 +0.53(+0.18%)
Jan 11, 2021 288.76 291.11 288.69 290.33 3,003,519 -0.81(-0.28%)
Jan 08, 2021 291.34 291.51 288.29 291.15 3,455,933 +0.51(+0.17%)
Jan 07, 2021 289.91 292.03 289.29 290.64 4,380,099 +2.14(+0.74%)
Jan 06, 2021 284.32 290.40 283.68 288.50 7,769,353 +4.09(+1.44%)
Jan 05, 2021 282.62 285.54 282.10 284.41 3,566,860 +1.42(+0.50%)
Jan 04, 2021 286.98 287.05 279.63 282.98 5,448,665 -3.25(-1.13%)
Dec 31, 2020 286.23 286.23 286.23 2,217,103 +1.55(+0.55%)
Dec 30, 2020 284.66 285.62 284.43 284.68 2,217,103 +0.63(+0.22%)
Dec 29, 2020 285.89 286.15 283.28 284.05 2,466,668 -0.51(-0.18%)
Dec 28, 2020 284.27 285.63 283.95 284.56 2,526,539 +1.85(+0.66%)
Dec 24, 2020 282.37 282.78 281.68 282.70 2,089,328 +0.69(+0.25%)
Dec 23, 2020 281.94 283.42 281.88 282.01 2,892,300 +1.13(+0.40%)
Dec 22, 2020 282.54 282.57 280.68 280.88 2,882,785 -1.94(-0.69%)
Dec 21, 2020 279.68 283.59 278.40 282.82 6,757,745 +0.22(+0.08%)
Dec 18, 2020 283.69 283.75 281.03 282.59 4,745,619 -0.94(-0.33%)
Dec 17, 2020 283.28 283.74 282.93 283.53 3,198,899 +1.25(+0.44%)
Dec 16, 2020 282.64 282.95 281.50 282.28 2,104,608 -0.44(-0.16%)
Dec 15, 2020 281.16 283.01 279.78 282.72 4,508,013 +3.29(+1.18%)
Dec 14, 2020 283.09 283.82 279.33 279.43 3,885,347 -1.71(-0.61%)
Dec 11, 2020 279.74 281.37 279.04 281.14 2,627,087 +0.36(+0.13%)
Dec 10, 2020 280.26 281.34 279.52 280.77 2,559,838 -0.32(-0.11%)
Dec 09, 2020 283.28 283.63 280.24 281.09 3,282,929 -1.23(-0.44%)
Dec 08, 2020 280.28 282.95 280.25 282.32 2,348,930 +1.03(+0.37%)
Dec 07, 2020 281.92 282.29 280.27 281.30 2,762,183 -1.39(-0.49%)
Dec 04, 2020 280.96 282.69 280.83 282.69 2,940,608 +2.36(+0.84%)
Dec 03, 2020 279.69 281.58 279.38 280.32 3,330,625 +0.82(+0.29%)
Dec 02, 2020 277.56 279.65 276.86 279.50 2,638,668 +0.69(+0.25%)
Dec 01, 2020 280.02 281.21 278.57 278.81 3,041,259 +1.70(+0.61%)
Nov 30, 2020 277.95 278.21 275.36 277.11 4,415,219 -2.45(-0.88%)
Nov 27, 2020 279.75 280.45 278.56 279.56 1,624,870 +0.47(+0.17%)
Nov 25, 2020 280.22 280.31 278.45 279.09 2,814,193 -1.58(-0.56%)
Nov 24, 2020 279.28 281.31 278.68 280.67 4,253,233 +3.58(+1.29%)
Nov 23, 2020 274.91 277.14 274.18 277.09 3,008,381 +3.80(+1.39%)
Nov 20, 2020 274.87 275.21 272.98 273.29 3,310,218 -2.01(-0.73%)
Nov 19, 2020 274.11 275.74 273.03 275.30 3,464,001 +0.53(+0.19%)
Nov 18, 2020 278.90 279.42 274.76 274.76 3,815,814 -3.31(-1.19%)
Nov 17, 2020 277.14 278.86 275.55 278.07 4,335,130 -1.56(-0.56%)
Nov 16, 2020 278.98 279.72 277.38 279.63 4,915,163 +4.50(+1.64%)
Nov 13, 2020 273.10 275.85 272.58 275.13 3,328,591 +3.82(+1.41%)
Nov 12, 2020 272.40 273.42 269.57 271.31 4,689,084 -2.85(-1.04%)
Nov 11, 2020 275.99 276.05 273.06 274.16 3,100,879 -0.37(-0.14%)
Nov 10, 2020 273.40 274.95 271.63 274.53 4,646,175 +2.60(+0.96%)
Nov 09, 2020 278.35 279.17 271.62 271.93 11,560,032 +7.92(+3.00%)
Nov 06, 2020 264.69 265.09 262.77 264.01 3,302,200 -0.64(-0.24%)
Nov 05, 2020 263.14 265.63 262.94 264.65 4,590,744 +5.03(+1.94%)
Nov 04, 2020 257.19 263.86 256.87 259.62 7,232,104 +3.60(+1.41%)
Nov 03, 2020 254.16 257.68 253.74 256.02 4,539,811 +5.08(+2.02%)
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.