Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dow Industrials SPDR
(NY:
DIA
)
395.18
+1.18 (+0.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
224.78
226.82
224.29
225.00
6,001,341
+2.23(+1.00%)
Oct 30, 2018
218.96
222.99
218.65
222.78
6,861,067
+3.79(+1.73%)
Oct 29, 2018
222.79
224.15
215.92
218.99
7,626,676
-1.84(-0.84%)
Oct 26, 2018
221.59
223.08
218.84
220.83
6,567,857
-2.90(-1.30%)
Oct 25, 2018
221.55
224.77
220.58
223.73
6,606,528
+3.70(+1.68%)
Oct 24, 2018
226.09
226.53
219.62
220.03
8,503,219
-5.40(-2.40%)
Oct 23, 2018
223.08
226.56
221.72
225.44
8,214,069
-1.23(-0.54%)
Oct 22, 2018
228.48
228.81
225.91
226.66
5,202,751
-1.15(-0.50%)
Oct 19, 2018
227.73
229.30
226.93
227.81
7,388,504
+0.71(+0.31%)
Oct 18, 2018
229.27
229.94
225.88
227.10
9,711,625
-2.95(-1.28%)
Oct 17, 2018
230.00
230.98
227.98
230.04
7,620,255
-0.85(-0.37%)
Oct 16, 2018
227.94
231.06
227.37
230.89
7,930,447
+5.00(+2.21%)
Oct 15, 2018
226.37
228.04
225.90
225.90
6,140,358
-0.86(-0.38%)
Oct 12, 2018
227.71
227.93
223.74
226.76
9,645,130
+2.71(+1.21%)
Oct 11, 2018
228.04
229.83
222.78
224.04
17,053,146
-5.18(-2.26%)
Oct 10, 2018
236.37
236.44
228.99
229.23
13,728,056
-7.31(-3.09%)
Oct 09, 2018
236.68
237.52
235.56
236.54
5,092,547
-0.54(-0.23%)
Oct 08, 2018
235.66
237.42
234.62
237.08
6,966,018
+0.46(+0.19%)
Oct 05, 2018
238.43
238.68
235.35
236.62
8,352,470
-1.73(-0.72%)
Oct 04, 2018
239.64
239.66
236.85
238.35
9,741,360
-1.52(-0.63%)
Oct 03, 2018
240.60
241.06
239.62
239.87
6,509,098
+0.34(+0.14%)
Oct 02, 2018
238.22
239.93
238.17
239.53
5,086,145
+0.75(+0.31%)
Oct 01, 2018
238.22
239.16
237.89
238.78
6,510,766
+2.09(+0.88%)
Sep 28, 2018
235.94
237.18
235.89
236.69
3,673,782
+0.13(+0.06%)
Sep 27, 2018
236.56
237.56
235.97
236.56
2,725,781
+0.42(+0.18%)
Sep 26, 2018
237.06
237.98
235.68
236.14
3,759,432
-0.85(-0.36%)
Sep 25, 2018
238.15
238.23
236.81
236.99
2,033,099
-0.62(-0.26%)
Sep 24, 2018
238.73
238.75
237.45
237.61
4,219,372
-1.52(-0.64%)
Sep 21, 2018
239.51
239.57
238.65
239.13
4,406,125
+0.56(+0.23%)
Sep 20, 2018
237.64
238.81
237.63
238.57
5,872,928
+2.34(+0.99%)
Sep 19, 2018
235.05
236.74
235.05
236.23
4,477,590
+1.35(+0.57%)
Sep 18, 2018
233.40
235.43
233.33
234.88
3,356,148
+1.72(+0.74%)
Sep 17, 2018
233.81
234.24
232.85
233.15
2,768,255
-0.81(-0.35%)
Sep 14, 2018
234.07
234.49
233.19
233.97
3,445,011
+0.10(+0.04%)
Sep 13, 2018
233.55
234.26
233.16
233.87
2,763,815
+1.37(+0.59%)
Sep 12, 2018
232.41
233.86
231.90
232.50
5,564,657
+0.20(+0.08%)
Sep 11, 2018
230.58
232.73
230.33
232.31
3,438,766
+0.97(+0.42%)
Sep 10, 2018
232.74
232.86
231.26
231.33
2,515,779
-0.54(-0.23%)
Sep 07, 2018
231.68
232.58
230.90
231.87
4,249,485
-0.67(-0.29%)
Sep 06, 2018
232.40
233.22
231.42
232.54
4,340,018
+0.33(+0.14%)
Sep 05, 2018
231.58
232.56
231.31
232.21
3,674,243
+0.17(+0.07%)
Sep 04, 2018
231.58
232.21
230.68
232.04
3,291,859
-0.11(-0.05%)
Aug 31, 2018
232.14
232.14
232.14
0
-0.14(-0.06%)
Aug 30, 2018
232.94
233.31
231.79
232.29
4,325,388
-1.18(-0.51%)
Aug 29, 2018
232.99
233.86
232.67
233.47
2,723,445
+0.62(+0.26%)
Aug 28, 2018
233.44
233.46
232.59
232.85
3,036,692
+0.05(+0.02%)
Aug 27, 2018
231.61
232.85
231.61
232.80
4,601,921
+2.44(+1.06%)
Aug 24, 2018
229.81
230.65
229.59
230.36
4,065,129
+1.22(+0.53%)
Aug 23, 2018
229.42
230.10
228.69
229.14
3,147,859
-0.62(-0.27%)
Aug 22, 2018
230.49
230.67
229.64
229.76
4,309,657
-0.80(-0.34%)
Aug 21, 2018
230.43
231.12
230.28
230.55
3,679,835
+0.57(+0.25%)
Aug 20, 2018
229.70
230.24
229.57
229.98
3,280,459
+0.82(+0.36%)
Aug 17, 2018
228.02
229.71
227.84
229.16
4,368,248
+0.99(+0.43%)
Aug 16, 2018
226.77
228.59
226.69
228.17
8,880,971
+3.73(+1.66%)
Aug 15, 2018
224.51
224.84
222.75
224.44
6,509,885
-1.29(-0.57%)
Aug 14, 2018
225.34
226.04
224.86
225.74
3,158,650
+1.04(+0.46%)
Aug 13, 2018
226.06
226.41
224.39
224.69
4,140,627
-1.12(-0.50%)
Aug 10, 2018
226.16
226.35
225.01
225.82
5,380,937
-1.66(-0.73%)
Aug 09, 2018
228.01
228.43
227.33
227.47
1,881,010
-0.41(-0.18%)
Aug 08, 2018
228.20
228.33
227.67
227.88
2,105,238
-0.45(-0.20%)
Aug 07, 2018
228.21
228.90
227.91
228.33
2,685,286
+1.13(+0.50%)
Aug 06, 2018
226.64
227.55
226.11
227.20
2,585,232
+0.41(+0.18%)
Aug 03, 2018
225.59
226.89
225.59
226.79
2,769,941
+1.15(+0.51%)
Aug 02, 2018
224.17
225.91
223.79
225.64
4,633,522
-0.01(-0.00%)
Aug 01, 2018
226.35
227.01
225.16
225.65
3,542,921
-0.95(-0.42%)
Jul 31, 2018
226.16
227.05
226.08
226.59
4,194,202
+1.16(+0.51%)
Jul 30, 2018
226.91
227.15
225.25
225.43
5,030,131
-1.24(-0.55%)
Jul 27, 2018
227.43
227.87
225.98
226.67
6,565,683
-0.77(-0.34%)
Jul 26, 2018
226.90
227.94
226.84
227.44
4,682,771
+0.98(+0.43%)
Jul 25, 2018
224.27
226.58
223.70
226.46
5,262,099
+1.61(+0.72%)
Jul 24, 2018
224.00
225.25
223.82
224.84
6,152,320
+1.74(+0.78%)
Jul 23, 2018
223.06
223.41
222.54
223.11
2,006,619
-0.16(-0.07%)
Jul 20, 2018
222.71
223.80
222.59
223.27
3,015,045
-0.03(-0.01%)
Jul 19, 2018
223.68
224.03
223.18
223.30
2,849,546
-1.10(-0.49%)
Jul 18, 2018
223.83
224.52
223.50
224.40
2,378,199
+0.67(+0.30%)
Jul 17, 2018
223.08
223.99
222.50
223.73
3,322,939
+0.54(+0.24%)
Jul 16, 2018
222.94
223.26
222.44
223.19
2,102,506
+0.42(+0.19%)
Jul 13, 2018
221.92
223.00
221.64
222.77
3,389,864
+0.80(+0.36%)
Jul 12, 2018
221.76
222.09
220.96
221.97
3,557,615
+1.98(+0.90%)
Jul 11, 2018
220.22
220.95
219.60
219.99
4,952,776
-1.92(-0.86%)
Jul 10, 2018
221.28
222.13
221.21
221.91
3,892,918
+1.24(+0.56%)
Jul 09, 2018
218.84
220.81
218.82
220.67
4,127,726
+2.89(+1.32%)
Jul 06, 2018
216.64
218.32
216.19
217.78
3,983,061
+0.94(+0.43%)
Jul 05, 2018
216.47
216.96
215.19
216.85
3,698,625
+1.68(+0.78%)
Jul 03, 2018
215.17
215.17
215.17
0
-0.95(-0.44%)
Jul 02, 2018
214.51
216.40
214.24
216.12
6,401,655
+0.00(+0.00%)
Jun 29, 2018
216.79
218.10
216.00
216.12
4,454,509
+0.58(+0.27%)
Jun 28, 2018
214.11
216.32
213.54
215.54
6,203,436
+0.85(+0.40%)
Jun 27, 2018
216.60
218.66
214.59
214.69
6,906,063
-1.38(-0.64%)
Jun 26, 2018
216.29
216.97
215.71
216.07
4,305,307
+0.32(+0.15%)
Jun 25, 2018
217.41
217.61
214.31
215.75
10,708,639
-3.01(-1.38%)
Jun 22, 2018
218.96
219.49
218.53
218.75
4,102,904
+1.06(+0.49%)
Jun 21, 2018
218.88
218.98
217.19
217.69
5,249,055
-1.75(-0.80%)
Jun 20, 2018
220.78
220.79
219.14
219.44
5,280,522
-0.37(-0.17%)
Jun 19, 2018
219.56
220.13
218.61
219.81
6,187,589
-2.54(-1.14%)
Jun 18, 2018
221.52
222.50
220.95
222.35
4,574,627
-0.90(-0.40%)
Jun 15, 2018
223.66
221.50
223.25
7,121,553
-0.78(-0.35%)
Jun 14, 2018
225.07
225.38
223.63
224.03
5,623,180
-0.17(-0.08%)
Jun 13, 2018
225.30
225.59
224.06
224.20
4,283,298
-1.00(-0.44%)
Jun 12, 2018
225.59
225.61
224.54
225.19
7,345,559
-0.08(-0.04%)
Jun 11, 2018
225.48
225.96
224.94
225.27
4,723,731
+0.11(+0.05%)
Jun 08, 2018
224.00
225.29
223.83
225.17
5,006,514
+0.66(+0.29%)
Jun 07, 2018
224.23
225.26
223.81
224.51
4,820,539
+0.90(+0.40%)
Jun 06, 2018
223.62
223.61
4,613,189
+3.00(+1.36%)
Jun 05, 2018
220.62
220.91
219.74
220.62
3,167,035
-0.04(-0.02%)
Jun 04, 2018
220.23
221.08
220.07
220.66
3,440,644
+1.63(+0.75%)
Jun 01, 2018
218.83
219.44
218.39
219.02
4,010,255
+1.94(+0.89%)
May 31, 2018
218.70
218.72
216.49
217.09
6,020,491
-2.24(-1.02%)
May 30, 2018
217.97
219.74
217.44
219.33
4,707,127
+2.89(+1.33%)
May 29, 2018
218.15
218.89
215.42
216.44
7,236,853
-3.48(-1.58%)
May 25, 2018
219.92
219.92
219.92
0
-0.48(-0.22%)
May 24, 2018
220.60
220.86
218.57
220.40
3,878,188
-0.64(-0.29%)
May 23, 2018
219.44
221.10
219.12
221.04
3,924,660
+0.40(+0.18%)
May 22, 2018
222.59
222.64
220.41
220.64
2,618,244
-1.56(-0.70%)
May 21, 2018
221.57
222.85
221.56
222.21
4,565,764
+2.61(+1.19%)
May 18, 2018
219.57
220.06
219.08
219.59
2,709,477
-0.04(-0.02%)
May 17, 2018
219.68
220.65
218.87
219.63
2,321,648
-0.20(-0.09%)
May 16, 2018
219.13
220.11
218.96
219.83
2,293,799
+0.59(+0.27%)
May 15, 2018
219.92
220.02
218.52
219.25
5,364,181
-1.74(-0.79%)
May 14, 2018
221.11
221.81
220.62
220.99
4,834,825
+0.65(+0.29%)
May 11, 2018
219.59
220.69
219.31
220.34
3,714,968
+0.96(+0.44%)
May 10, 2018
218.09
219.96
218.06
219.38
4,373,326
+1.83(+0.84%)
May 09, 2018
216.52
217.96
215.62
217.56
4,138,960
+1.76(+0.81%)
May 08, 2018
215.58
216.30
214.40
215.80
3,300,806
+0.00(+0.00%)
May 07, 2018
215.87
216.91
214.98
215.80
3,372,988
+0.80(+0.37%)
May 04, 2018
211.09
215.62
210.71
215.00
4,061,772
+3.03(+1.43%)
May 03, 2018
210.93
212.62
208.44
211.97
6,961,799
-0.01(-0.00%)
May 02, 2018
213.31
214.28
211.63
211.98
3,077,998
-1.46(-0.69%)
May 01, 2018
213.38
213.56
210.92
213.44
4,957,732
-0.69(-0.32%)
Apr 30, 2018
216.40
217.06
214.11
214.13
3,918,624
-1.25(-0.58%)
Apr 27, 2018
215.40
215.82
214.34
215.38
3,620,599
-0.15(-0.07%)
Apr 26, 2018
214.04
216.21
213.76
215.53
4,334,905
+2.15(+1.01%)
Apr 25, 2018
213.03
213.95
211.07
213.39
5,942,095
+0.54(+0.25%)
Apr 24, 2018
217.55
217.70
211.10
212.85
7,993,040
-3.78(-1.74%)
Apr 23, 2018
217.25
217.36
215.55
216.62
2,808,756
-0.12(-0.05%)
Apr 20, 2018
218.42
218.67
215.95
216.74
3,831,225
-1.74(-0.79%)
Apr 19, 2018
218.79
219.37
217.52
218.48
4,199,003
-0.72(-0.33%)
Apr 18, 2018
219.64
219.94
218.93
219.19
4,109,971
-0.37(-0.17%)
Apr 17, 2018
219.88
220.17
219.10
219.57
4,312,275
+1.93(+0.89%)
Apr 16, 2018
217.19
218.56
216.84
217.63
4,534,607
+1.81(+0.84%)
Apr 13, 2018
218.34
218.38
214.72
215.83
5,894,045
-1.09(-0.50%)
Apr 12, 2018
215.90
217.81
215.70
216.92
5,349,914
+2.60(+1.21%)
Apr 11, 2018
214.54
215.83
213.89
214.32
5,339,898
-1.89(-0.87%)
Apr 10, 2018
215.62
217.09
214.60
216.21
6,751,630
+3.79(+1.79%)
Apr 09, 2018
213.68
215.88
212.15
212.42
5,699,076
+0.53(+0.25%)
Apr 06, 2018
214.69
216.42
210.21
211.88
7,883,763
-5.12(-2.36%)
Apr 05, 2018
216.02
218.05
215.65
217.00
5,343,971
+2.17(+1.01%)
Apr 04, 2018
208.27
215.22
208.17
214.84
7,233,534
+2.05(+0.96%)
Apr 03, 2018
210.33
212.88
209.47
212.79
11,142,768
+3.54(+1.69%)
Apr 02, 2018
212.95
213.57
206.63
209.24
10,401,255
-4.65(-2.17%)
Mar 29, 2018
213.90
213.90
213.90
0
+2.76(+1.31%)
Mar 28, 2018
211.80
213.29
210.04
211.13
9,008,463
-0.01(-0.00%)
Mar 27, 2018
215.36
216.43
209.86
211.14
7,346,180
-3.13(-1.46%)
Mar 26, 2018
211.79
214.56
210.17
214.27
7,436,372
+5.93(+2.85%)
Mar 23, 2018
212.64
213.45
208.09
208.34
8,575,782
-3.75(-1.77%)
Mar 22, 2018
216.28
217.06
211.92
212.09
8,386,212
-6.43(-2.94%)
Mar 21, 2018
218.98
221.21
218.25
218.52
4,899,481
-0.43(-0.19%)
Mar 20, 2018
218.41
219.61
218.25
218.95
3,677,373
+1.05(+0.48%)
Mar 19, 2018
220.01
220.08
216.48
217.89
6,473,872
-2.83(-1.28%)
Mar 16, 2018
220.25
221.63
220.04
220.72
3,871,132
+0.49(+0.22%)
Mar 15, 2018
220.09
221.82
219.17
220.23
5,731,427
+0.99(+0.45%)
Mar 14, 2018
222.36
222.54
218.39
219.24
7,028,761
-2.07(-0.93%)
Mar 13, 2018
223.85
224.62
220.80
221.31
6,897,220
-1.54(-0.69%)
Mar 12, 2018
224.69
225.29
222.62
222.84
6,232,814
-1.41(-0.63%)
Mar 09, 2018
221.94
224.26
221.41
224.26
4,414,099
+3.91(+1.77%)
Mar 08, 2018
220.34
220.85
218.65
220.35
6,600,898
+0.91(+0.42%)
Mar 07, 2018
219.86
217.04
219.44
6,053,556
-0.65(-0.29%)
Mar 06, 2018
221.27
221.27
218.50
220.09
4,947,908
+0.00(+0.00%)
Mar 05, 2018
215.66
220.78
215.63
220.09
5,523,971
+3.09(+1.42%)
Mar 02, 2018
215.41
217.50
214.18
217.00
7,228,659
-0.56(-0.26%)
Mar 01, 2018
221.30
222.77
216.13
217.56
9,202,450
-3.73(-1.69%)
Feb 28, 2018
225.69
226.22
221.29
221.29
5,987,961
-3.33(-1.48%)
Feb 27, 2018
227.39
228.06
224.58
224.61
8,159,176
-2.62(-1.15%)
Feb 26, 2018
224.93
227.46
224.61
227.23
6,888,589
+3.55(+1.59%)
Feb 23, 2018
221.81
223.72
221.16
223.69
5,787,784
+3.02(+1.37%)
Feb 22, 2018
220.66
7,168,795
+1.57(+0.71%)
Feb 21, 2018
220.76
223.33
219.09
219.09
6,659,718
-1.44(-0.65%)
Feb 20, 2018
221.50
222.37
219.87
220.54
9,814,233
-2.31(-1.04%)
Feb 16, 2018
222.84
222.84
222.84
0
+0.09(+0.04%)
Feb 15, 2018
221.98
222.75
220.28
222.75
6,903,944
+2.82(+1.28%)
Feb 14, 2018
216.29
220.10
216.17
219.93
6,531,806
+2.41(+1.11%)
Feb 13, 2018
215.89
218.12
215.54
217.52
7,061,457
+0.35(+0.16%)
Feb 12, 2018
215.28
218.65
214.43
217.17
11,850,833
+3.65(+1.71%)
Feb 09, 2018
212.97
215.28
206.22
213.52
22,509,954
+2.96(+1.41%)
Feb 08, 2018
219.63
219.74
210.40
210.55
17,932,772
-8.90(-4.06%)
Feb 07, 2018
218.99
223.01
218.40
219.45
14,316,932
-0.18(-0.08%)
Feb 06, 2018
210.24
219.96
209.56
219.63
23,223,010
+2.84(+1.31%)
Feb 05, 2018
222.50
224.98
210.90
216.79
22,513,888
-8.11(-3.60%)
Feb 02, 2018
229.03
229.24
224.72
224.90
10,753,485
-5.90(-2.56%)
Feb 01, 2018
229.32
231.93
229.32
230.80
5,862,572
+0.16(+0.07%)
Jan 31, 2018
232.01
232.16
229.62
230.64
6,082,704
+0.72(+0.31%)
Jan 30, 2018
230.68
231.40
229.45
229.92
10,659,321
-3.12(-1.34%)
Jan 29, 2018
234.27
234.57
233.00
233.04
5,215,691
-1.54(-0.66%)
Jan 26, 2018
233.18
234.60
232.94
234.58
4,377,390
+1.91(+0.82%)
Jan 25, 2018
232.53
233.24
231.50
232.68
6,707,340
+1.04(+0.45%)
Jan 24, 2018
232.01
232.69
230.14
231.64
8,053,026
+0.62(+0.27%)
Jan 23, 2018
230.98
231.39
230.49
231.02
3,945,883
-0.10(-0.04%)
Jan 22, 2018
229.10
231.14
229.04
231.12
3,790,336
+1.27(+0.55%)
Jan 19, 2018
229.41
229.85
228.72
229.84
4,599,419
+0.46(+0.20%)
Jan 18, 2018
230.34
230.39
228.70
229.38
5,502,561
-0.81(-0.35%)
Jan 17, 2018
228.59
230.29
227.96
230.19
6,951,730
+2.88(+1.27%)
Jan 16, 2018
229.48
229.75
226.52
227.31
9,184,434
-0.09(-0.04%)
Jan 12, 2018
227.40
227.40
227.40
0
+2.03(+0.90%)
Jan 11, 2018
223.95
225.42
223.82
225.37
3,128,135
+1.76(+0.78%)
Jan 10, 2018
223.89
222.59
223.62
2,662,534
-0.18(-0.08%)
Jan 09, 2018
223.25
224.20
222.83
223.79
5,690,204
+1.08(+0.49%)
Jan 08, 2018
222.85
223.04
222.41
222.71
4,363,399
-0.11(-0.05%)
Jan 05, 2018
221.64
222.94
221.28
222.82
3,798,523
+1.87(+0.85%)
Jan 04, 2018
220.39
221.24
220.09
220.95
5,588,386
+1.46(+0.66%)
Jan 03, 2018
218.94
219.74
218.72
219.50
6,269,111
+0.82(+0.37%)
Jan 02, 2018
218.96
218.96
217.98
218.68
5,052,427
+0.56(+0.26%)
Dec 29, 2017
218.12
218.12
218.12
0
-0.66(-0.30%)
Dec 28, 2017
218.61
218.83
218.46
218.78
3,111,065
+0.57(+0.26%)
Dec 27, 2017
217.91
218.38
217.87
218.20
3,323,522
+0.20(+0.09%)
Dec 26, 2017
217.73
218.30
217.67
218.00
2,445,926
-0.13(-0.06%)
Dec 22, 2017
218.29
218.32
217.75
218.13
2,094,774
-0.23(-0.10%)
Dec 21, 2017
218.42
218.91
218.15
218.36
2,773,904
+0.52(+0.24%)
Dec 20, 2017
218.95
219.01
217.57
217.84
2,721,554
-0.29(-0.13%)
Dec 19, 2017
218.94
218.96
217.73
218.13
3,144,052
-0.34(-0.16%)
Dec 18, 2017
218.67
219.14
218.25
218.48
3,721,242
+1.36(+0.63%)
Dec 15, 2017
217.08
217.52
216.74
217.12
6,649,451
+1.09(+0.51%)
Dec 14, 2017
217.19
217.34
215.94
216.03
5,356,298
-0.64(-0.30%)
Dec 13, 2017
216.13
217.27
216.09
216.67
4,260,827
+0.76(+0.35%)
Dec 12, 2017
215.46
216.29
215.40
215.91
3,724,949
+1.12(+0.52%)
Dec 11, 2017
214.44
214.85
214.20
214.79
2,110,319
+0.48(+0.23%)
Dec 08, 2017
213.93
214.32
213.40
214.31
3,074,194
+1.11(+0.52%)
Dec 07, 2017
212.19
213.65
212.09
213.20
3,083,744
+0.65(+0.31%)
Dec 06, 2017
213.34
212.51
212.55
4,519,026
-0.34(-0.16%)
Dec 05, 2017
214.45
214.46
212.68
212.89
5,592,172
-0.97(-0.45%)
Dec 04, 2017
215.53
215.71
213.83
213.86
7,440,405
+0.58(+0.27%)
Dec 01, 2017
213.89
214.15
211.46
213.28
11,109,326
-0.34(-0.16%)
Nov 30, 2017
211.72
214.19
211.49
213.62
7,474,338
+3.01(+1.43%)
Nov 29, 2017
210.38
210.82
210.04
210.62
3,834,820
+0.95(+0.45%)
Nov 28, 2017
207.89
209.75
207.81
209.66
5,494,343
+2.30(+1.11%)
Nov 27, 2017
207.17
207.85
207.07
207.37
2,645,285
+0.23(+0.11%)
Nov 24, 2017
207.22
207.49
207.09
207.14
1,631,866
+0.26(+0.13%)
Nov 22, 2017
207.66
207.66
206.68
206.88
3,252,025
-0.49(-0.24%)
Nov 21, 2017
206.88
207.60
206.81
207.37
3,125,705
+1.39(+0.67%)
Nov 20, 2017
205.55
206.17
205.34
205.98
2,337,824
+0.67(+0.33%)
Nov 17, 2017
205.65
205.82
205.28
205.31
3,959,699
-0.84(-0.41%)
Nov 16, 2017
205.55
206.47
205.52
206.15
3,327,659
+1.71(+0.84%)
Nov 15, 2017
204.62
205.06
204.17
204.44
3,214,276
-1.16(-0.56%)
Nov 14, 2017
205.33
205.66
204.40
205.60
2,903,066
-0.33(-0.16%)
Nov 13, 2017
205.06
206.04
205.03
205.93
2,781,193
+0.20(+0.10%)
Nov 10, 2017
205.75
205.94
205.44
205.73
2,856,729
-0.25(-0.12%)
Nov 09, 2017
205.78
206.48
204.62
205.99
4,813,280
-0.65(-0.31%)
Nov 08, 2017
206.56
206.77
206.21
206.64
1,740,996
+0.03(+0.02%)
Nov 07, 2017
206.85
207.00
205.96
206.60
2,718,370
+0.01(+0.00%)
Nov 06, 2017
206.43
206.75
206.31
206.59
2,904,018
+0.20(+0.10%)
Nov 03, 2017
206.55
206.57
205.92
206.39
2,933,512
+0.19(+0.09%)
Nov 02, 2017
205.54
206.38
204.76
206.20
2,801,956
+0.68(+0.33%)
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
.