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 (%)
Apr 28, 2017 181.02 181.02 180.45 180.54 2,239,734 -0.41(-0.23%)
Apr 27, 2017 181.10 181.14 180.52 180.96 2,259,576 +0.08(+0.04%)
Apr 26, 2017 181.17 181.71 180.85 180.88 3,316,421 -0.18(-0.10%)
Apr 25, 2017 180.43 181.32 180.33 181.06 4,033,269 +1.99(+1.11%)
Apr 24, 2017 179.03 179.29 178.77 179.07 3,728,868 +1.84(+1.04%)
Apr 21, 2017 177.46 177.65 176.82 177.23 3,514,567 -0.23(-0.13%)
Apr 20, 2017 176.30 177.91 176.15 177.47 4,490,016 +1.60(+0.91%)
Apr 19, 2017 177.09 177.12 175.69 175.87 4,179,790 -1.06(-0.60%)
Apr 18, 2017 177.17 177.56 176.36 176.93 2,893,717 -0.94(-0.53%)
Apr 17, 2017 176.80 177.95 176.74 177.87 2,619,923 +1.55(+0.88%)
Apr 13, 2017 177.16 177.67 176.31 176.32 4,178,764 -1.12(-0.63%)
Apr 12, 2017 177.98 177.98 177.16 177.44 2,516,673 -0.57(-0.32%)
Apr 11, 2017 177.91 178.09 176.81 178.01 4,070,124 -0.05(-0.03%)
Apr 10, 2017 178.15 178.86 177.68 178.06 2,776,117 +0.01(+0.00%)
Apr 07, 2017 177.89 178.65 177.63 178.05 3,024,385 -0.06(-0.03%)
Apr 06, 2017 178.11 178.84 177.66 178.11 3,693,685 +0.16(+0.09%)
Apr 05, 2017 179.10 180.01 177.86 177.95 4,764,308 -0.34(-0.19%)
Apr 04, 2017 177.74 178.39 177.56 178.28 2,960,722 +0.34(+0.19%)
Apr 03, 2017 178.17 178.27 176.76 177.94 5,141,305 -0.08(-0.04%)
Mar 31, 2017 178.34 178.53 177.98 178.02 4,844,530 -0.53(-0.30%)
Mar 30, 2017 177.98 178.81 177.85 178.55 3,302,524 +0.56(+0.32%)
Mar 29, 2017 178.18 178.21 177.68 177.99 2,692,997 -0.38(-0.21%)
Mar 28, 2017 176.93 178.65 176.78 178.37 4,100,354 +1.31(+0.74%)
Mar 27, 2017 176.15 177.30 175.84 177.06 5,284,664 -0.45(-0.25%)
Mar 24, 2017 178.22 178.50 176.86 177.51 4,697,482 -0.48(-0.27%)
Mar 23, 2017 177.75 178.85 177.65 177.99 4,450,141 -0.09(-0.05%)
Mar 22, 2017 177.69 178.22 177.29 178.08 4,518,002 +0.05(+0.03%)
Mar 21, 2017 180.60 180.68 177.94 178.03 7,176,847 -2.12(-1.18%)
Mar 20, 2017 180.18 180.54 179.93 180.15 3,834,387 -0.04(-0.02%)
Mar 17, 2017 180.77 180.77 180.17 180.19 3,330,370 -0.15(-0.08%)
Mar 16, 2017 180.97 180.97 180.00 180.34 3,505,439 -0.12(-0.07%)
Mar 15, 2017 179.81 180.74 179.71 180.46 6,662,705 +0.90(+0.50%)
Mar 14, 2017 179.59 179.86 179.08 179.56 5,148,278 -0.34(-0.19%)
Mar 13, 2017 180.07 180.25 179.60 179.91 2,626,594 -0.18(-0.10%)
Mar 10, 2017 180.56 180.56 179.41 180.09 3,488,716 +0.41(+0.23%)
Mar 09, 2017 179.74 180.04 178.99 179.68 5,141,774 +0.05(+0.03%)
Mar 08, 2017 180.46 180.49 179.47 179.62 3,682,592 -0.48(-0.27%)
Mar 07, 2017 180.14 180.53 179.94 180.11 3,177,751 -0.27(-0.15%)
Mar 06, 2017 180.19 180.62 179.98 180.37 2,930,203 -0.37(-0.20%)
Mar 03, 2017 180.87 181.10 180.31 180.74 3,006,781 +0.02(+0.01%)
Mar 02, 2017 181.85 181.85 180.68 180.73 3,873,983 -0.97(-0.54%)
Mar 01, 2017 180.75 182.19 180.72 181.70 9,111,224 +2.62(+1.46%)
Feb 28, 2017 179.19 179.37 178.82 179.08 3,274,201 -0.27(-0.15%)
Feb 27, 2017 178.87 179.42 178.76 179.35 3,987,670 +0.31(+0.17%)
Feb 24, 2017 178.31 179.06 178.30 179.04 4,301,579 +0.09(+0.05%)
Feb 23, 2017 179.15 179.23 178.42 178.94 3,683,771 +0.32(+0.18%)
Feb 22, 2017 178.01 178.69 177.93 178.63 2,616,345 +0.33(+0.18%)
Feb 21, 2017 177.86 178.50 177.74 178.30 3,573,082 +1.03(+0.58%)
Feb 17, 2017 177.27 177.27 177.27 0 -0.03(-0.02%)
Feb 16, 2017 177.37 177.51 176.77 177.31 5,344,382 +0.09(+0.05%)
Feb 15, 2017 176.37 177.32 176.29 177.22 4,245,669 +1.04(+0.59%)
Feb 14, 2017 175.23 176.19 175.13 176.18 4,176,365 +0.83(+0.48%)
Feb 13, 2017 174.59 175.58 174.59 175.35 3,061,276 +1.25(+0.72%)
Feb 10, 2017 173.72 174.32 173.52 174.10 3,354,187 +0.88(+0.51%)
Feb 09, 2017 172.45 173.55 172.41 173.22 4,053,951 +1.04(+0.60%)
Feb 08, 2017 172.17 172.34 171.87 172.18 2,665,323 -0.06(-0.04%)
Feb 07, 2017 172.51 172.86 172.11 172.24 3,032,464 +0.26(+0.15%)
Feb 06, 2017 171.77 172.34 171.56 171.98 3,226,659 -0.09(-0.05%)
Feb 03, 2017 171.38 172.23 171.26 172.07 5,656,500 +1.52(+0.89%)
Feb 02, 2017 170.16 170.86 170.04 170.55 3,073,795 -0.02(-0.01%)
Feb 01, 2017 171.00 171.23 170.20 170.57 4,267,365 +0.23(+0.14%)
Jan 31, 2017 170.64 170.79 169.65 170.34 5,388,938 -0.88(-0.51%)
Jan 30, 2017 171.60 171.66 170.44 171.21 5,493,348 -1.07(-0.62%)
Jan 27, 2017 172.34 172.49 172.13 172.28 4,164,940 -0.08(-0.05%)
Jan 26, 2017 172.26 172.58 172.10 172.36 4,651,247 +0.26(+0.15%)
Jan 25, 2017 171.75 172.22 171.53 172.10 5,680,712 +1.36(+0.79%)
Jan 24, 2017 169.85 171.07 169.70 170.75 6,061,259 +0.91(+0.54%)
Jan 23, 2017 169.91 170.12 169.20 169.84 3,780,660 -0.16(-0.09%)
Jan 20, 2017 169.62 170.20 169.43 169.99 8,150,497 +0.75(+0.44%)
Jan 19, 2017 169.88 170.00 168.74 169.24 3,552,965 -0.58(-0.34%)
Jan 18, 2017 169.93 170.06 169.26 169.82 5,402,758 -0.12(-0.07%)
Jan 17, 2017 170.09 170.42 169.50 169.94 3,880,780 -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 4,505,225 -0.50(-0.29%)
Jan 11, 2017 170.40 171.21 169.99 171.00 6,071,465 +0.80(+0.47%)
Jan 10, 2017 170.48 171.06 170.04 170.20 3,522,319 -0.31(-0.18%)
Jan 09, 2017 170.79 170.95 170.50 170.51 2,683,146 -0.64(-0.38%)
Jan 06, 2017 170.49 171.43 170.01 171.16 5,038,697 +0.65(+0.38%)
Jan 05, 2017 170.68 170.94 169.77 170.50 4,807,262 -0.34(-0.20%)
Jan 04, 2017 170.51 171.03 170.37 170.85 5,620,714 +0.63(+0.37%)
Jan 03, 2017 170.64 170.80 169.41 170.22 7,773,819 +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 3,518,717 -0.08(-0.05%)
Dec 28, 2016 171.16 171.20 169.86 169.93 4,450,048 -0.97(-0.57%)
Dec 27, 2016 170.85 171.18 170.83 170.90 2,728,417 +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 2,623,265 -0.16(-0.10%)
Dec 21, 2016 171.09 171.24 170.84 170.85 2,939,837 -0.22(-0.13%)
Dec 20, 2016 170.85 171.24 170.77 171.08 3,568,155 +0.70(+0.41%)
Dec 19, 2016 170.12 170.63 170.04 170.37 3,181,515 +0.35(+0.21%)
Dec 16, 2016 170.46 170.69 169.81 170.02 5,207,866 -0.03(-0.02%)
Dec 15, 2016 169.95 170.93 169.78 170.06 7,043,934 +0.44(+0.26%)
Dec 14, 2016 170.32 171.06 169.16 169.61 8,708,674 -0.93(-0.55%)
Dec 13, 2016 170.31 170.96 170.04 170.54 6,256,189 +0.98(+0.58%)
Dec 12, 2016 169.35 169.82 169.22 169.56 4,428,111 +0.33(+0.20%)
Dec 09, 2016 168.16 169.25 168.09 169.22 5,131,067 +1.21(+0.72%)
Dec 08, 2016 167.63 168.46 167.27 168.02 8,212,916 +0.69(+0.41%)
Dec 07, 2016 164.76 167.51 164.71 167.33 8,442,755 +2.56(+1.55%)
Dec 06, 2016 164.49 164.84 164.24 164.77 3,116,930 +0.23(+0.14%)
Dec 05, 2016 164.76 165.02 164.26 164.54 3,416,218 +0.41(+0.25%)
Dec 02, 2016 164.28 164.34 163.87 164.13 3,240,115 -0.14(-0.08%)
Dec 01, 2016 164.22 164.49 163.99 164.27 9,722,262 +0.43(+0.26%)
Nov 30, 2016 164.33 164.57 163.79 163.84 5,575,216 +0.18(+0.11%)
Nov 29, 2016 163.35 163.86 163.22 163.66 2,644,720 +0.35(+0.21%)
Nov 28, 2016 163.44 163.68 163.09 163.31 3,686,959 -0.44(-0.27%)
Nov 25, 2016 163.57 163.79 163.48 163.75 1,807,345 +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 3,218,749 +0.58(+0.36%)
Nov 21, 2016 161.68 162.14 161.44 162.08 3,498,918 +0.75(+0.47%)
Nov 18, 2016 161.70 161.75 161.20 161.32 5,092,436 -0.26(-0.16%)
Nov 17, 2016 161.41 161.61 161.11 161.59 4,932,099 +0.27(+0.17%)
Nov 16, 2016 161.15 161.48 160.93 161.31 4,050,433 -0.31(-0.19%)
Nov 15, 2016 161.13 161.63 160.60 161.62 4,391,916 +0.49(+0.30%)
Nov 14, 2016 161.43 161.66 160.65 161.13 5,618,326 +0.26(+0.16%)
Nov 11, 2016 160.43 161.01 159.97 160.88 5,861,971 +0.29(+0.18%)
Nov 10, 2016 159.48 161.18 159.07 160.59 10,237,886 +1.85(+1.17%)
Nov 09, 2016 155.30 159.24 155.14 158.74 9,784,194 +2.20(+1.41%)
Nov 08, 2016 155.53 157.10 155.37 156.53 4,021,392 +0.87(+0.56%)
Nov 07, 2016 154.65 155.74 154.54 155.66 3,977,875 +3.12(+2.04%)
Nov 04, 2016 152.89 153.37 152.49 152.55 5,081,420 -0.34(-0.22%)
Nov 03, 2016 153.39 153.55 152.66 152.89 2,304,223 -0.20(-0.13%)
Nov 02, 2016 153.36 153.83 152.84 153.09 4,152,525 -0.66(-0.43%)
Nov 01, 2016 154.95 154.95 152.91 153.75 4,243,447 -0.90(-0.58%)
Oct 31, 2016 155.00 155.10 154.54 154.65 1,657,820 -0.16(-0.10%)
Oct 28, 2016 155.20 155.63 154.22 154.81 4,365,715 -0.15(-0.09%)
Oct 27, 2016 155.61 155.65 154.70 154.95 2,365,868 -0.20(-0.13%)
Oct 26, 2016 154.16 155.46 153.95 155.16 6,296,693 +0.25(+0.16%)
Oct 25, 2016 155.20 155.50 154.72 154.91 3,925,777 -0.41(-0.26%)
Oct 24, 2016 155.66 155.78 155.06 155.32 2,230,802 +0.63(+0.41%)
Oct 21, 2016 154.16 154.89 153.86 154.69 6,569,312 -0.12(-0.08%)
Oct 20, 2016 154.96 155.59 154.54 154.81 2,767,086 -0.39(-0.25%)
Oct 19, 2016 155.07 155.55 154.84 155.20 1,762,878 +0.54(+0.35%)
Oct 18, 2016 155.15 155.29 154.45 154.66 2,017,845 +0.55(+0.36%)
Oct 17, 2016 154.49 154.78 153.88 154.11 2,111,775 -0.49(-0.31%)
Oct 14, 2016 155.20 155.59 154.53 154.60 3,164,018 +0.38(+0.25%)
Oct 13, 2016 153.61 154.54 153.01 154.21 4,057,243 -0.45(-0.29%)
Oct 12, 2016 154.35 155.03 154.06 154.66 2,248,113 +0.14(+0.09%)
Oct 11, 2016 155.94 155.96 153.88 154.52 4,631,801 -1.64(-1.05%)
Oct 10, 2016 155.39 156.78 156.09 156.16 2,203,477 +0.77(+0.49%)
Oct 07, 2016 155.88 156.05 154.62 155.39 2,964,192 -0.26(-0.16%)
Oct 06, 2016 155.49 155.83 154.75 155.65 2,774,938 -0.12(-0.08%)
Oct 05, 2016 155.34 156.07 155.29 155.76 2,131,382 +1.01(+0.65%)
Oct 04, 2016 155.73 156.00 154.29 154.76 3,295,968 -0.72(-0.46%)
Oct 03, 2016 155.47 155.69 155.01 155.47 2,330,906 -0.39(-0.25%)
Sep 30, 2016 155.31 156.43 155.18 155.87 5,099,676 +1.33(+0.86%)
Sep 29, 2016 155.90 156.41 154.05 154.54 3,957,701 -1.60(-1.03%)
Sep 28, 2016 155.51 156.25 154.79 156.14 7,283,142 +0.94(+0.61%)
Sep 27, 2016 153.99 155.32 153.70 155.20 4,354,273 +1.06(+0.69%)
Sep 26, 2016 154.78 154.82 153.99 154.14 3,095,547 -1.42(-0.92%)
Sep 23, 2016 156.40 156.50 155.45 155.56 2,042,215 -1.06(-0.67%)
Sep 22, 2016 156.62 157.13 156.33 156.62 2,724,674 +0.85(+0.55%)
Sep 21, 2016 154.91 155.92 154.31 155.76 5,272,866 +1.37(+0.89%)
Sep 20, 2016 155.04 155.24 154.37 154.39 2,342,715 +0.06(+0.04%)
Sep 19, 2016 155.10 155.47 154.07 154.33 2,649,610 +0.01(+0.01%)
Sep 16, 2016 154.78 154.78 153.87 154.32 3,335,462 -0.80(-0.51%)
Sep 15, 2016 153.51 155.43 153.39 155.12 4,682,956 +1.56(+1.01%)
Sep 14, 2016 153.91 154.68 153.21 153.56 3,512,697 -0.31(-0.20%)
Sep 13, 2016 154.95 155.17 153.52 153.88 8,785,307 -2.13(-1.36%)
Sep 12, 2016 153.27 156.30 153.14 156.01 8,290,567 +2.03(+1.32%)
Sep 09, 2016 156.24 156.39 153.97 153.97 9,684,682 -3.33(-2.12%)
Sep 08, 2016 157.18 157.55 157.01 157.30 2,619,972 -0.43(-0.27%)
Sep 07, 2016 157.77 157.79 157.27 157.73 2,119,114 +0.00(+0.00%)
Sep 06, 2016 157.55 157.87 156.99 157.73 2,528,878 +0.39(+0.25%)
Sep 02, 2016 157.40 157.33 157.33 157.33 3,116,911 +0.65(+0.41%)
Sep 01, 2016 156.37 156.84 155.67 156.69 3,529,445 +0.14(+0.09%)
Aug 31, 2016 156.81 156.91 155.98 156.55 2,204,596 -0.49(-0.31%)
Aug 30, 2016 157.39 157.58 156.62 157.04 2,192,984 -0.27(-0.17%)
Aug 29, 2016 156.46 157.49 156.46 157.31 2,619,887 +0.86(+0.55%)
Aug 26, 2016 157.13 157.91 155.87 156.45 3,998,952 -0.47(-0.30%)
Aug 25, 2016 156.84 157.28 156.69 156.92 2,391,017 -0.25(-0.16%)
Aug 24, 2016 157.50 157.62 156.84 157.16 2,212,295 -0.55(-0.35%)
Aug 23, 2016 158.05 158.41 157.67 157.71 1,936,462 +0.15(+0.10%)
Aug 22, 2016 157.41 157.89 156.99 157.56 3,704,332 -0.17(-0.11%)
Aug 19, 2016 157.71 158.00 157.22 157.73 2,782,822 -0.31(-0.20%)
Aug 18, 2016 157.72 158.09 157.51 158.04 3,032,125 +0.20(+0.13%)
Aug 17, 2016 157.55 157.94 156.97 157.83 3,480,880 +0.29(+0.18%)
Aug 16, 2016 157.89 158.06 157.51 157.54 1,902,633 -0.64(-0.41%)
Aug 15, 2016 158.09 158.49 158.03 158.19 1,841,417 +0.53(+0.33%)
Aug 12, 2016 157.87 157.96 157.34 157.66 2,965,208 -0.34(-0.22%)
Aug 11, 2016 157.49 158.24 157.41 158.00 2,580,630 +1.00(+0.64%)
Aug 10, 2016 157.24 157.56 156.76 157.00 1,908,231 -0.19(-0.12%)
Aug 09, 2016 157.22 157.63 156.95 157.20 2,244,824 +0.06(+0.04%)
Aug 08, 2016 157.32 157.49 156.92 157.14 2,448,231 +0.02(+0.01%)
Aug 05, 2016 156.39 157.14 155.57 157.12 4,937,667 +1.54(+0.99%)
Aug 04, 2016 155.63 155.96 155.33 155.58 2,792,798 +0.08(+0.05%)
Aug 03, 2016 155.08 155.57 154.96 155.51 3,546,488 +0.33(+0.21%)
Aug 02, 2016 155.80 155.95 154.62 155.18 6,059,950 -0.76(-0.49%)
Aug 01, 2016 156.35 156.49 155.53 155.94 3,886,052 -0.22(-0.14%)
Jul 29, 2016 155.92 156.47 155.66 156.16 4,960,777 -0.21(-0.14%)
Jul 28, 2016 156.29 156.61 155.64 156.37 3,419,175 -0.17(-0.11%)
Jul 27, 2016 157.02 157.14 156.14 156.54 4,889,292 -0.02(-0.01%)
Jul 26, 2016 156.57 156.92 155.80 156.56 5,593,732 -0.18(-0.11%)
Jul 25, 2016 157.13 157.15 156.37 156.74 2,731,446 -0.59(-0.38%)
Jul 22, 2016 156.90 157.38 156.69 157.33 3,629,591 +0.45(+0.29%)
Jul 21, 2016 157.36 157.52 156.51 156.88 3,345,920 -0.68(-0.43%)
Jul 20, 2016 157.66 157.81 157.24 157.56 2,541,222 +0.31(+0.19%)
Jul 19, 2016 156.91 157.25 156.75 157.25 2,412,681 +0.29(+0.18%)
Jul 18, 2016 156.75 157.22 156.65 156.97 2,516,945 +0.17(+0.11%)
Jul 15, 2016 157.20 157.32 156.43 156.80 4,524,423 +0.05(+0.03%)
Jul 14, 2016 156.84 157.01 156.42 156.75 3,956,270 +1.15(+0.74%)
Jul 13, 2016 155.67 155.77 155.13 155.60 2,820,706 +0.18(+0.11%)
Jul 12, 2016 155.10 155.62 154.90 155.42 3,690,874 +1.08(+0.70%)
Jul 11, 2016 154.12 154.85 154.06 154.34 2,783,122 +0.69(+0.45%)
Jul 08, 2016 152.56 153.87 151.52 153.65 6,109,029 +2.13(+1.40%)
Jul 07, 2016 151.83 152.31 150.89 151.52 2,764,745 -0.16(-0.11%)
Jul 06, 2016 150.52 151.78 149.97 151.68 6,366,349 +0.65(+0.43%)
Jul 05, 2016 151.34 151.43 150.56 151.03 3,814,524 -0.93(-0.61%)
Jul 01, 2016 151.51 151.96 151.96 151.96 4,717,730 +0.26(+0.17%)
Jun 30, 2016 150.05 151.77 149.89 151.70 5,976,219 +2.00(+1.34%)
Jun 29, 2016 148.44 149.85 148.31 149.70 6,581,755 +2.39(+1.62%)
Jun 28, 2016 146.49 147.34 145.94 147.31 6,657,932 +2.22(+1.53%)
Jun 27, 2016 146.17 146.17 144.39 145.09 9,073,163 -2.17(-1.47%)
Jun 24, 2016 147.93 149.73 146.87 147.26 13,425,476 -5.13(-3.36%)
Jun 23, 2016 151.72 152.40 151.42 152.39 3,460,223 +1.90(+1.26%)
Jun 22, 2016 151.05 151.66 150.37 150.49 3,497,717 -0.41(-0.28%)
Jun 21, 2016 150.95 151.30 150.62 150.90 2,188,421 +0.22(+0.15%)
Jun 20, 2016 151.19 151.90 150.65 150.68 3,490,699 +1.08(+0.73%)
Jun 17, 2016 150.13 150.13 148.96 149.60 3,242,535 -0.50(-0.33%)
Jun 16, 2016 148.63 150.27 147.84 150.09 6,589,268 +0.75(+0.50%)
Jun 15, 2016 149.92 150.41 149.18 149.34 2,920,435 -0.20(-0.14%)
Jun 14, 2016 149.71 150.06 148.86 149.54 4,307,566 -0.46(-0.31%)
Jun 13, 2016 150.55 151.40 150.01 150.01 6,043,242 -1.14(-0.76%)
Jun 10, 2016 151.14 151.60 150.65 151.15 4,878,976 -0.99(-0.65%)
Jun 09, 2016 151.71 152.28 151.51 152.14 2,532,210 -0.15(-0.10%)
Jun 08, 2016 151.96 152.39 151.85 152.29 2,025,756 +0.58(+0.38%)
Jun 07, 2016 151.78 152.23 151.68 151.72 1,858,929 +0.17(+0.11%)
Jun 06, 2016 150.97 151.78 150.90 151.55 3,216,237 +0.95(+0.63%)
Jun 03, 2016 150.44 150.80 149.58 150.60 5,163,487 -0.19(-0.12%)
Jun 02, 2016 149.96 150.81 149.69 150.79 2,323,345 +0.47(+0.31%)
Jun 01, 2016 149.69 150.53 149.32 150.32 2,933,594 +0.07(+0.05%)
May 31, 2016 151.38 151.38 149.81 150.25 2,831,363 -0.72(-0.48%)
May 27, 2016 150.74 150.97 150.97 150.97 1,925,186 +0.36(+0.24%)
May 26, 2016 150.97 151.13 150.40 150.62 2,675,754 -0.17(-0.11%)
May 25, 2016 150.13 151.18 150.09 150.79 3,221,729 +1.20(+0.80%)
May 24, 2016 148.66 149.90 148.56 149.59 3,306,836 +1.76(+1.19%)
May 23, 2016 147.88 148.29 147.68 147.83 2,043,247 +0.02(+0.01%)
May 20, 2016 147.78 148.47 147.60 147.81 3,251,007 +0.59(+0.40%)
May 19, 2016 147.45 147.66 146.37 147.22 6,040,287 -0.80(-0.54%)
May 18, 2016 147.56 148.95 147.10 148.03 4,863,652 +0.06(+0.04%)
May 17, 2016 149.10 149.38 147.43 147.97 3,974,100 -1.43(-0.96%)
May 16, 2016 148.08 149.77 147.98 149.40 2,839,666 +1.50(+1.01%)
May 13, 2016 149.10 149.62 147.71 147.90 3,959,038 -1.63(-1.09%)
May 12, 2016 149.86 150.12 148.67 149.53 3,007,417 +0.10(+0.07%)
May 11, 2016 150.61 150.81 149.40 149.43 3,200,006 -1.60(-1.06%)
May 10, 2016 149.79 151.09 149.72 151.03 3,401,308 +1.87(+1.25%)
May 09, 2016 149.39 149.82 148.86 149.16 2,279,231 -0.30(-0.20%)
May 06, 2016 148.08 149.52 148.07 149.47 3,489,220 +0.76(+0.51%)
May 05, 2016 149.04 149.37 148.34 148.71 2,110,507 +0.10(+0.07%)
May 04, 2016 148.66 149.36 148.25 148.61 4,088,521 -0.83(-0.55%)
May 03, 2016 149.59 149.88 148.74 149.43 5,508,314 -1.18(-0.78%)
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.