Dow Industrials SPDR (NY: DIA )

416.74 -0.52 (-0.12%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 149.52 149.96 148.58 149.68 6,520,929 -0.51(-0.34%)
Apr 28, 2016 150.92 151.84 149.80 150.19 4,212,550 -1.73(-1.14%)
Apr 27, 2016 150.97 152.26 150.86 151.92 4,230,036 +0.51(+0.34%)
Apr 26, 2016 151.57 151.93 150.96 151.41 2,657,060 +0.08(+0.06%)
Apr 25, 2016 151.06 151.36 150.30 151.32 2,948,290 -0.30(-0.20%)
Apr 22, 2016 151.38 151.78 150.76 151.62 2,860,011 +0.17(+0.11%)
Apr 21, 2016 152.25 152.45 151.22 151.46 3,274,977 -0.89(-0.58%)
Apr 20, 2016 151.71 152.91 151.71 152.34 3,119,005 +0.36(+0.24%)
Apr 19, 2016 151.83 152.36 151.36 151.98 3,550,141 +0.46(+0.30%)
Apr 18, 2016 150.13 151.56 150.11 151.52 3,050,510 +0.93(+0.62%)
Apr 15, 2016 150.86 150.98 150.37 150.60 4,508,553 -0.25(-0.17%)
Apr 14, 2016 150.78 151.18 150.54 150.85 4,380,715 +0.16(+0.11%)
Apr 13, 2016 149.91 150.77 149.88 150.69 6,411,175 +1.54(+1.03%)
Apr 12, 2016 148.00 149.31 147.69 149.15 4,260,365 +1.39(+0.94%)
Apr 11, 2016 148.33 149.22 147.73 147.76 3,844,237 -0.19(-0.13%)
Apr 08, 2016 148.44 148.91 147.48 147.94 3,046,072 +0.31(+0.21%)
Apr 07, 2016 148.04 148.42 147.12 147.63 6,235,655 -1.47(-0.99%)
Apr 06, 2016 148.11 149.15 147.59 149.10 4,851,394 +1.03(+0.69%)
Apr 05, 2016 148.30 149.04 147.87 148.08 6,458,644 -1.09(-0.73%)
Apr 04, 2016 149.60 149.81 148.97 149.17 2,753,200 -0.50(-0.34%)
Apr 01, 2016 147.99 149.79 147.73 149.68 4,791,220 +0.91(+0.61%)
Mar 31, 2016 149.01 149.32 148.59 148.77 3,746,137 -0.21(-0.14%)
Mar 30, 2016 149.16 149.62 148.66 148.98 4,580,662 +0.69(+0.47%)
Mar 29, 2016 146.96 148.38 146.60 148.29 6,627,967 +0.80(+0.54%)
Mar 28, 2016 147.50 147.88 147.10 147.49 3,679,399 +0.15(+0.10%)
Mar 24, 2016 146.42 147.34 147.34 147.34 6,061,288 +0.11(+0.07%)
Mar 23, 2016 147.57 147.85 147.05 147.23 5,980,975 -0.75(-0.51%)
Mar 22, 2016 147.64 148.45 147.51 147.98 4,725,404 -0.26(-0.18%)
Mar 21, 2016 147.91 148.41 147.60 148.24 3,424,336 +0.27(+0.18%)
Mar 18, 2016 147.62 148.19 147.43 147.97 6,069,757 +0.95(+0.64%)
Mar 17, 2016 145.78 147.42 145.46 147.02 4,842,202 +1.23(+0.85%)
Mar 16, 2016 144.73 146.18 144.69 145.79 4,228,367 +0.70(+0.48%)
Mar 15, 2016 144.22 145.10 143.98 145.09 2,892,846 +0.19(+0.13%)
Mar 14, 2016 144.30 145.30 144.30 144.90 3,163,156 +0.15(+0.10%)
Mar 11, 2016 144.10 144.84 144.06 144.74 4,371,879 +1.82(+1.28%)
Mar 10, 2016 143.43 144.05 141.44 142.92 5,789,780 +0.03(+0.02%)
Mar 09, 2016 143.21 143.37 142.48 142.89 4,262,361 +0.34(+0.24%)
Mar 08, 2016 142.70 143.51 142.21 142.55 3,366,849 -0.84(-0.59%)
Mar 07, 2016 142.34 143.65 142.28 143.39 3,847,905 +0.50(+0.35%)
Mar 04, 2016 142.47 143.33 141.96 142.89 4,194,255 +0.56(+0.40%)
Mar 03, 2016 141.80 142.36 141.29 142.32 3,530,802 +0.39(+0.27%)
Mar 02, 2016 141.21 141.97 140.83 141.94 3,693,909 +0.31(+0.22%)
Mar 01, 2016 139.52 141.68 139.26 141.63 4,654,925 +2.99(+2.16%)
Feb 29, 2016 139.64 140.53 138.63 138.63 4,139,748 -1.11(-0.79%)
Feb 26, 2016 141.05 141.15 139.61 139.74 4,519,192 -0.47(-0.34%)
Feb 25, 2016 138.69 140.21 138.16 140.21 6,260,463 +1.82(+1.32%)
Feb 24, 2016 137.95 138.58 135.70 138.39 9,520,211 +0.44(+0.32%)
Feb 23, 2016 139.18 139.31 137.69 137.95 7,200,682 -1.50(-1.08%)
Feb 22, 2016 138.96 139.89 138.78 139.46 4,105,475 +1.88(+1.37%)
Feb 19, 2016 137.14 137.67 136.64 137.57 5,545,602 -0.17(-0.13%)
Feb 18, 2016 138.43 138.53 137.56 137.75 6,192,191 -0.34(-0.25%)
Feb 17, 2016 136.84 138.37 136.75 138.09 6,668,152 +2.29(+1.68%)
Feb 16, 2016 135.44 135.88 134.48 135.81 6,506,807 +1.86(+1.39%)
Feb 12, 2016 132.42 133.95 133.95 133.95 8,447,626 +2.66(+2.03%)
Feb 11, 2016 131.28 132.31 130.00 131.28 17,673,210 -2.17(-1.63%)
Feb 10, 2016 134.78 135.89 133.32 133.45 9,785,854 -0.71(-0.53%)
Feb 09, 2016 132.74 135.19 132.72 134.16 13,672,282 -0.09(-0.07%)
Feb 08, 2016 134.06 134.64 132.33 134.26 15,973,537 -1.33(-0.98%)
Feb 05, 2016 137.21 137.32 134.99 135.59 9,904,083 -1.84(-1.34%)
Feb 04, 2016 136.32 137.98 136.12 137.43 13,992,207 +0.79(+0.58%)
Feb 03, 2016 135.99 137.10 133.53 136.64 17,009,744 +1.50(+1.11%)
Feb 02, 2016 136.22 136.22 134.75 135.15 9,434,951 -2.45(-1.78%)
Feb 01, 2016 136.80 138.13 136.33 137.60 8,331,792 -0.02(-0.02%)
Jan 29, 2016 135.31 137.67 135.08 137.62 7,384,385 +3.23(+2.40%)
Jan 28, 2016 134.53 134.72 132.68 134.39 10,280,689 +1.01(+0.76%)
Jan 27, 2016 134.44 135.83 132.80 133.38 12,065,132 -1.88(-1.39%)
Jan 26, 2016 133.55 135.40 133.54 135.25 7,099,946 +2.38(+1.79%)
Jan 25, 2016 134.31 134.57 132.85 132.88 6,899,765 -1.75(-1.30%)
Jan 22, 2016 134.73 135.00 133.65 134.63 8,826,900 +1.83(+1.38%)
Jan 21, 2016 132.13 134.21 131.35 132.79 20,029,650 +0.83(+0.63%)
Jan 20, 2016 131.66 133.03 129.26 131.96 19,611,606 -2.02(-1.51%)
Jan 19, 2016 135.18 135.32 132.97 133.98 12,217,568 +0.28(+0.21%)
Jan 15, 2016 133.34 133.70 133.70 133.70 23,850,062 -3.20(-2.34%)
Jan 14, 2016 135.58 137.82 134.40 136.90 17,613,890 +1.87(+1.39%)
Jan 13, 2016 138.53 138.78 134.79 135.02 19,544,334 -3.01(-2.18%)
Jan 12, 2016 138.24 138.73 136.45 138.04 12,239,965 +0.94(+0.68%)
Jan 11, 2016 137.38 137.66 135.69 137.10 14,761,189 +0.49(+0.36%)
Jan 08, 2016 138.88 139.24 136.40 136.60 14,951,990 -1.44(-1.04%)
Jan 07, 2016 138.88 140.54 137.64 138.04 18,395,904 -3.33(-2.36%)
Jan 06, 2016 141.36 142.24 140.60 141.38 10,411,437 -2.05(-1.43%)
Jan 05, 2016 143.68 143.72 142.40 143.43 11,243,068 +0.08(+0.06%)
Jan 04, 2016 143.14 143.37 141.72 143.34 17,145,688 -2.26(-1.55%)
Dec 31, 2015 146.52 145.60 145.60 145.60 6,899,077 -1.52(-1.03%)
Dec 30, 2015 147.76 147.89 146.97 147.12 3,476,164 -0.99(-0.67%)
Dec 29, 2015 147.44 148.33 147.28 148.10 7,342,768 +1.67(+1.14%)
Dec 28, 2015 146.02 146.56 145.71 146.43 3,503,928 -0.20(-0.14%)
Dec 24, 2015 147.00 146.63 146.63 146.63 2,109,253 -0.49(-0.34%)
Dec 23, 2015 146.63 147.13 146.25 147.12 7,713,154 +1.51(+1.03%)
Dec 22, 2015 144.86 145.84 144.09 145.62 7,172,689 +1.47(+1.02%)
Dec 21, 2015 144.17 144.41 143.02 144.15 7,727,098 +1.05(+0.73%)
Dec 18, 2015 145.48 145.53 143.01 143.10 13,080,316 -3.09(-2.11%)
Dec 17, 2015 148.74 148.77 146.20 146.19 10,174,236 -2.12(-1.43%)
Dec 16, 2015 147.30 148.61 146.08 148.31 13,512,201 +1.82(+1.24%)
Dec 15, 2015 146.03 147.32 146.03 146.49 9,628,674 +1.30(+0.90%)
Dec 14, 2015 144.41 145.23 143.20 145.19 14,741,544 +0.98(+0.68%)
Dec 11, 2015 144.98 145.58 143.98 144.21 10,654,907 -2.63(-1.79%)
Dec 10, 2015 146.25 147.88 145.98 146.84 6,722,905 +0.74(+0.51%)
Dec 09, 2015 146.47 148.41 145.34 146.10 11,432,703 -0.65(-0.44%)
Dec 08, 2015 146.67 147.66 146.04 146.75 8,248,950 -1.31(-0.88%)
Dec 07, 2015 148.63 148.68 147.29 148.06 6,763,850 -0.90(-0.60%)
Dec 04, 2015 146.31 149.18 146.22 148.96 7,489,249 +3.00(+2.05%)
Dec 03, 2015 148.33 148.48 145.49 145.96 8,390,171 -2.05(-1.39%)
Dec 02, 2015 149.14 149.48 147.84 148.02 8,895,123 -1.27(-0.85%)
Dec 01, 2015 148.54 149.36 148.31 149.29 7,254,098 +1.32(+0.89%)
Nov 30, 2015 148.72 148.88 147.88 147.97 4,283,318 -0.56(-0.38%)
Nov 27, 2015 148.44 148.76 148.08 148.53 3,447,457 -0.02(-0.02%)
Nov 25, 2015 148.62 148.55 148.55 148.55 2,667,906 -0.04(-0.03%)
Nov 24, 2015 147.50 148.95 147.46 148.59 5,234,106 +0.20(+0.13%)
Nov 23, 2015 148.51 149.01 148.03 148.39 3,110,104 -0.27(-0.18%)
Nov 20, 2015 148.75 149.42 148.33 148.66 9,258,785 +0.81(+0.55%)
Nov 19, 2015 147.45 148.17 147.42 147.85 6,554,625 -0.06(-0.04%)
Nov 18, 2015 146.20 148.00 146.19 147.91 7,513,600 +2.14(+1.47%)
Nov 17, 2015 146.13 146.67 145.43 145.77 7,940,605 +0.12(+0.08%)
Nov 16, 2015 143.55 145.68 143.26 145.65 6,022,758 +2.01(+1.40%)
Nov 13, 2015 144.86 145.26 143.59 143.65 9,626,540 -1.71(-1.18%)
Nov 12, 2015 146.54 146.76 145.29 145.36 7,406,365 -2.11(-1.43%)
Nov 11, 2015 148.27 148.33 147.39 147.47 3,436,885 -0.47(-0.32%)
Nov 10, 2015 147.28 148.01 147.07 147.95 5,813,018 +0.30(+0.20%)
Nov 09, 2015 148.55 148.63 147.07 147.65 9,567,299 -1.43(-0.96%)
Nov 06, 2015 148.54 149.10 147.89 149.08 9,183,953 +0.42(+0.28%)
Nov 05, 2015 148.75 149.17 147.91 148.66 6,017,964 -0.01(-0.01%)
Nov 04, 2015 149.44 149.45 148.29 148.67 8,255,568 -0.35(-0.23%)
Nov 03, 2015 148.06 149.46 147.96 149.02 5,148,672 +0.79(+0.53%)
Nov 02, 2015 147.19 148.37 147.07 148.23 5,020,687 +1.36(+0.92%)
Oct 30, 2015 147.83 147.99 146.84 146.87 7,843,686 -0.74(-0.50%)
Oct 29, 2015 147.32 147.89 147.03 147.62 5,680,037 -0.25(-0.17%)
Oct 28, 2015 146.47 147.86 145.93 147.86 8,830,056 +1.67(+1.14%)
Oct 27, 2015 145.91 146.62 145.83 146.19 5,641,656 -0.29(-0.20%)
Oct 26, 2015 146.67 146.85 146.36 146.48 4,560,412 -0.29(-0.20%)
Oct 23, 2015 146.47 147.00 145.94 146.77 9,184,042 +1.31(+0.90%)
Oct 22, 2015 143.60 145.56 143.53 145.47 10,277,077 +2.76(+1.94%)
Oct 21, 2015 143.50 143.93 142.58 142.71 6,971,221 -0.44(-0.31%)
Oct 20, 2015 142.80 143.46 142.50 143.15 4,975,916 -0.09(-0.06%)
Oct 19, 2015 142.54 143.25 142.34 143.24 5,839,615 +0.20(+0.14%)
Oct 16, 2015 142.67 143.10 142.16 143.04 10,038,209 +0.53(+0.37%)
Oct 15, 2015 140.91 142.50 140.73 142.50 11,585,512 +1.87(+1.33%)
Oct 14, 2015 141.82 142.20 140.34 140.63 6,520,356 -1.31(-0.92%)
Oct 13, 2015 141.62 142.72 141.52 141.94 7,104,088 -0.44(-0.31%)
Oct 12, 2015 142.01 142.43 141.80 142.38 3,409,146 +0.34(+0.24%)
Oct 09, 2015 141.92 142.21 141.49 142.04 6,018,327 +0.32(+0.23%)
Oct 08, 2015 140.30 141.96 140.10 141.72 9,810,263 +1.18(+0.84%)
Oct 07, 2015 140.24 140.97 139.31 140.53 10,613,922 +1.05(+0.75%)
Oct 06, 2015 139.53 140.10 139.12 139.49 8,006,907 +0.09(+0.07%)
Oct 05, 2015 137.86 139.56 137.66 139.39 7,621,657 +2.50(+1.82%)
Oct 02, 2015 133.38 136.90 133.03 136.90 14,279,182 +1.74(+1.29%)
Oct 01, 2015 135.59 135.82 133.51 135.16 8,250,316 -0.11(-0.08%)
Sep 30, 2015 134.79 135.38 133.96 135.27 9,156,159 +1.99(+1.49%)
Sep 29, 2015 133.07 133.89 132.41 133.28 11,906,849 +0.37(+0.28%)
Sep 28, 2015 134.79 134.80 132.74 132.91 12,033,663 -2.57(-1.90%)
Sep 25, 2015 136.28 136.77 134.80 135.48 12,592,643 +0.84(+0.62%)
Sep 24, 2015 134.02 134.95 133.03 134.64 10,159,746 -0.60(-0.44%)
Sep 23, 2015 135.80 135.90 134.65 135.24 5,474,362 -0.34(-0.25%)
Sep 22, 2015 135.27 135.88 134.74 135.58 10,794,427 -1.58(-1.15%)
Sep 21, 2015 136.97 137.71 136.14 137.16 9,332,177 +1.13(+0.83%)
Sep 18, 2015 136.42 137.45 135.75 136.03 12,503,545 -2.45(-1.77%)
Sep 17, 2015 138.99 140.66 138.21 138.48 17,187,524 -0.58(-0.42%)
Sep 16, 2015 138.19 139.18 137.81 139.06 6,638,498 +1.16(+0.84%)
Sep 15, 2015 136.45 138.25 136.12 137.90 7,849,116 +1.94(+1.43%)
Sep 14, 2015 136.53 136.63 135.64 135.96 5,535,539 -0.52(-0.38%)
Sep 11, 2015 135.24 136.51 134.91 136.47 7,471,113 +0.83(+0.61%)
Sep 10, 2015 134.94 136.56 134.61 135.64 10,029,507 +0.72(+0.54%)
Sep 09, 2015 138.25 138.40 134.68 134.92 9,474,335 -1.98(-1.45%)
Sep 08, 2015 135.99 137.00 135.55 136.90 8,216,733 +3.27(+2.45%)
Sep 04, 2015 134.01 133.63 133.63 133.63 10,420,879 -2.24(-1.65%)
Sep 03, 2015 136.42 137.38 135.43 135.87 9,664,839 +0.17(+0.13%)
Sep 02, 2015 135.26 135.72 133.90 135.70 9,949,725 +2.49(+1.87%)
Sep 01, 2015 133.99 135.00 132.61 133.21 17,184,048 -3.92(-2.86%)
Aug 31, 2015 137.27 137.96 136.42 137.13 7,663,858 -0.95(-0.69%)
Aug 28, 2015 137.58 138.32 137.18 138.08 9,775,950 -0.10(-0.07%)
Aug 27, 2015 136.86 138.22 135.35 138.18 18,334,062 +3.15(+2.33%)
Aug 26, 2015 133.15 135.24 130.89 135.03 23,951,944 +5.12(+3.94%)
Aug 25, 2015 135.59 135.88 129.75 129.91 23,310,976 -1.57(-1.19%)
Aug 24, 2015 129.42 135.69 125.00 131.48 42,279,924 -5.01(-3.67%)
Aug 21, 2015 139.29 140.03 136.49 136.49 22,716,700 -4.37(-3.10%)
Aug 20, 2015 142.53 142.78 140.85 140.85 14,881,306 -2.91(-2.03%)
Aug 19, 2015 144.26 145.22 143.25 143.77 13,268,027 -1.31(-0.91%)
Aug 18, 2015 145.04 145.58 144.88 145.08 4,894,872 -0.31(-0.21%)
Aug 17, 2015 144.18 145.41 143.67 145.39 4,900,842 +0.66(+0.46%)
Aug 14, 2015 144.12 144.88 144.03 144.73 4,244,460 +0.49(+0.34%)
Aug 13, 2015 143.97 144.78 143.61 144.24 7,930,932 +0.08(+0.06%)
Aug 12, 2015 143.01 144.31 141.83 144.16 10,663,114 +0.08(+0.06%)
Aug 11, 2015 144.47 144.72 143.63 144.07 8,169,498 -1.72(-1.18%)
Aug 10, 2015 144.65 145.90 144.65 145.79 5,441,813 +1.94(+1.35%)
Aug 07, 2015 143.89 144.08 142.99 143.85 7,442,318 -0.31(-0.22%)
Aug 06, 2015 145.21 145.35 143.69 144.16 6,493,800 -0.94(-0.65%)
Aug 05, 2015 145.50 146.07 144.84 145.11 5,517,261 +0.03(+0.02%)
Aug 04, 2015 145.46 145.75 144.67 145.07 4,899,671 -0.36(-0.24%)
Aug 03, 2015 146.32 146.36 144.59 145.43 5,474,621 -0.77(-0.53%)
Jul 31, 2015 147.02 147.07 146.04 146.20 5,418,550 -0.45(-0.30%)
Jul 30, 2015 146.50 146.79 145.75 146.65 4,420,089 -0.03(-0.02%)
Jul 29, 2015 145.91 146.93 145.78 146.68 5,045,480 +0.95(+0.65%)
Jul 28, 2015 144.69 145.87 144.23 145.73 6,798,714 +1.56(+1.08%)
Jul 27, 2015 144.37 144.63 143.80 144.17 6,489,755 -1.07(-0.74%)
Jul 24, 2015 146.66 146.67 145.07 145.24 5,548,512 -1.36(-0.93%)
Jul 23, 2015 147.57 147.57 146.32 146.60 6,002,245 -0.94(-0.64%)
Jul 22, 2015 147.65 148.05 147.16 147.54 4,606,042 -0.55(-0.37%)
Jul 21, 2015 148.69 148.71 147.65 148.09 6,074,633 -1.42(-0.95%)
Jul 20, 2015 149.73 149.86 149.25 149.52 3,578,907 +0.12(+0.08%)
Jul 17, 2015 149.35 149.45 148.96 149.40 3,338,227 -0.30(-0.20%)
Jul 16, 2015 149.80 149.84 149.22 149.69 3,017,894 +0.60(+0.41%)
Jul 15, 2015 149.07 149.40 148.72 149.09 4,122,287 +0.01(+0.01%)
Jul 14, 2015 148.35 149.25 148.24 149.08 3,334,048 +0.60(+0.41%)
Jul 13, 2015 147.84 148.56 147.81 148.48 4,685,900 +1.81(+1.23%)
Jul 10, 2015 146.51 146.99 146.01 146.66 5,448,602 +1.78(+1.23%)
Jul 09, 2015 146.45 146.72 144.85 144.89 5,535,429 +0.22(+0.15%)
Jul 08, 2015 145.59 145.86 144.49 144.67 8,283,673 -2.17(-1.48%)
Jul 07, 2015 146.23 146.93 144.21 146.85 9,415,374 +0.78(+0.54%)
Jul 06, 2015 145.16 146.44 144.95 146.06 4,534,023 -0.30(-0.21%)
Jul 02, 2015 146.98 146.37 146.37 146.37 4,848,910 -0.29(-0.20%)
Jul 01, 2015 146.80 147.00 145.98 146.66 5,001,268 +1.31(+0.90%)
Jun 30, 2015 146.33 146.33 145.04 145.35 11,067,724 +0.15(+0.10%)
Jun 29, 2015 146.82 147.33 145.16 145.20 10,750,674 -2.88(-1.95%)
Jun 26, 2015 148.15 148.67 147.72 148.09 5,873,401 +0.40(+0.27%)
Jun 25, 2015 148.85 148.90 147.64 147.69 4,357,922 -0.63(-0.42%)
Jun 24, 2015 149.27 149.61 148.30 148.32 5,230,930 -1.41(-0.94%)
Jun 23, 2015 149.73 150.10 149.43 149.73 3,770,108 +0.16(+0.11%)
Jun 22, 2015 149.66 150.05 149.36 149.57 4,896,939 +0.96(+0.65%)
Jun 19, 2015 149.34 149.42 148.58 148.61 4,795,017 -0.90(-0.60%)
Jun 18, 2015 148.59 150.01 148.53 149.51 7,935,312 +1.52(+1.03%)
Jun 17, 2015 148.13 148.53 147.17 147.98 4,427,778 +0.22(+0.15%)
Jun 16, 2015 146.82 147.88 146.66 147.76 3,974,008 +0.91(+0.62%)
Jun 15, 2015 146.67 147.07 146.03 146.85 6,673,334 -0.85(-0.57%)
Jun 12, 2015 148.30 148.46 147.36 147.69 5,538,725 -1.25(-0.84%)
Jun 11, 2015 148.98 149.45 148.73 148.94 4,505,402 +0.48(+0.32%)
Jun 10, 2015 147.08 148.86 147.08 148.46 6,647,283 +1.94(+1.32%)
Jun 09, 2015 146.62 146.97 146.11 146.52 5,727,511 -0.08(-0.06%)
Jun 08, 2015 147.18 147.26 146.50 146.61 5,310,397 -0.57(-0.39%)
Jun 05, 2015 147.65 147.97 146.97 147.18 6,341,605 -0.59(-0.40%)
Jun 04, 2015 148.56 149.17 147.41 147.76 8,868,761 -1.38(-0.92%)
Jun 03, 2015 149.11 149.85 148.51 149.14 6,648,706 +0.60(+0.41%)
Jun 02, 2015 148.48 149.20 147.81 148.54 6,192,975 -0.21(-0.14%)
Jun 01, 2015 149.24 149.36 148.26 148.74 5,274,649 +0.24(+0.16%)
May 29, 2015 149.38 149.39 148.14 148.50 5,971,586 -0.97(-0.65%)
May 28, 2015 149.33 149.51 148.95 149.48 4,440,008 -0.19(-0.13%)
May 27, 2015 149.05 149.89 148.78 149.67 4,351,472 +0.95(+0.64%)
May 26, 2015 150.00 150.00 148.24 148.72 6,706,619 -1.56(-1.04%)
May 22, 2015 150.48 150.28 150.28 150.28 2,858,657 -0.44(-0.29%)
May 21, 2015 150.57 150.92 150.36 150.71 3,303,984 +0.07(+0.04%)
May 20, 2015 151.08 151.17 150.52 150.65 6,162,038 -0.18(-0.12%)
May 19, 2015 150.82 151.12 150.37 150.83 3,355,420 +0.21(+0.14%)
May 18, 2015 150.42 150.89 150.22 150.62 3,505,424 +0.17(+0.11%)
May 15, 2015 150.26 150.48 149.97 150.46 5,484,633 +0.28(+0.19%)
May 14, 2015 149.57 150.26 149.51 150.17 5,982,100 +1.47(+0.99%)
May 13, 2015 148.78 149.27 148.48 148.70 4,681,364 +0.03(+0.02%)
May 12, 2015 148.17 149.10 147.48 148.68 5,764,627 -0.30(-0.20%)
May 11, 2015 149.54 149.73 148.81 148.97 4,561,923 -0.63(-0.42%)
May 08, 2015 149.02 149.75 148.97 149.61 6,721,327 +2.12(+1.43%)
May 07, 2015 146.54 147.84 146.35 147.49 5,035,320 +0.73(+0.50%)
May 06, 2015 147.98 148.29 145.82 146.76 9,157,850 -0.51(-0.35%)
May 05, 2015 148.27 148.57 147.08 147.27 6,461,987 -1.18(-0.79%)
May 04, 2015 148.36 148.95 148.31 148.45 3,958,687 +0.44(+0.30%)
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.