Dow Industrials SPDR (NY: DIA )

417.13 -0.13 (-0.03%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 132.16 132.58 132.58 132.58 7,073,853 +0.71(+0.53%)
Dec 30, 2013 131.84 131.95 131.72 131.88 5,046,320 +0.10(+0.07%)
Dec 27, 2013 132.01 132.14 131.58 131.78 7,709,638 +0.01(+0.01%)
Dec 26, 2013 131.08 131.79 131.07 131.77 6,189,339 +1.04(+0.80%)
Dec 24, 2013 130.38 130.81 130.27 130.73 3,072,751 +0.43(+0.33%)
Dec 23, 2013 130.26 130.48 130.06 130.30 6,229,861 +0.49(+0.38%)
Dec 20, 2013 129.50 130.22 129.49 129.81 9,957,915 +0.42(+0.33%)
Dec 19, 2013 129.05 129.49 128.91 129.39 9,406,300 +0.10(+0.07%)
Dec 18, 2013 127.21 129.31 126.37 129.29 19,158,976 +2.38(+1.88%)
Dec 17, 2013 127.30 127.32 126.60 126.91 7,506,195 -0.10(-0.08%)
Dec 16, 2013 126.56 127.38 126.49 127.00 8,853,423 +1.00(+0.79%)
Dec 13, 2013 125.93 126.26 125.57 126.01 11,118,138 +0.14(+0.11%)
Dec 12, 2013 126.45 126.63 125.55 125.86 8,853,171 -0.67(-0.53%)
Dec 11, 2013 127.76 127.81 126.47 126.53 9,876,297 -1.13(-0.88%)
Dec 10, 2013 127.72 128.04 127.60 127.66 4,892,477 -0.41(-0.32%)
Dec 09, 2013 128.08 128.31 127.97 128.07 4,949,072 +0.06(+0.04%)
Dec 06, 2013 127.51 128.03 127.19 128.01 7,940,387 +1.63(+1.29%)
Dec 05, 2013 126.65 127.00 126.29 126.38 7,284,568 -0.51(-0.40%)
Dec 04, 2013 126.65 127.50 126.15 126.89 8,929,457 -0.18(-0.14%)
Dec 03, 2013 127.27 127.58 126.65 127.08 11,148,714 -0.74(-0.58%)
Dec 02, 2013 128.49 128.56 127.65 127.82 7,075,747 -0.64(-0.50%)
Nov 29, 2013 128.77 129.15 128.35 128.46 3,613,082 -0.10(-0.08%)
Nov 27, 2013 128.52 128.64 128.21 128.56 7,848,138 +0.28(+0.22%)
Nov 26, 2013 128.32 128.66 128.25 128.28 6,544,973 -0.09(-0.07%)
Nov 25, 2013 128.53 128.56 128.12 128.37 6,398,752 +0.17(+0.13%)
Nov 22, 2013 127.75 128.23 127.47 128.20 5,589,122 +0.43(+0.34%)
Nov 21, 2013 127.32 127.79 127.22 127.77 5,705,994 +0.87(+0.69%)
Nov 20, 2013 127.53 127.79 126.57 126.90 10,492,956 -0.45(-0.35%)
Nov 19, 2013 127.55 127.83 127.16 127.35 6,259,212 -0.09(-0.07%)
Nov 18, 2013 127.65 127.84 127.14 127.44 6,547,181 +0.11(+0.09%)
Nov 15, 2013 126.74 127.33 126.67 127.33 8,170,019 +0.69(+0.55%)
Nov 14, 2013 126.13 126.69 126.01 126.63 8,687,268 +1.08(+0.86%)
Nov 12, 2013 125.59 125.83 125.15 125.55 5,131,816 -0.19(-0.15%)
Nov 11, 2013 125.51 125.83 125.37 125.74 4,757,146 +0.10(+0.08%)
Nov 08, 2013 124.18 125.64 124.12 125.64 9,525,229 +1.31(+1.05%)
Nov 07, 2013 125.83 125.89 124.20 124.33 12,770,966 -1.09(-0.87%)
Nov 06, 2013 124.84 125.48 124.75 125.43 9,409,227 +1.06(+0.85%)
Nov 05, 2013 123.88 124.60 123.55 124.36 6,693,721 -0.14(-0.11%)
Nov 04, 2013 124.66 124.74 124.08 124.50 5,066,619 +0.16(+0.13%)
Nov 01, 2013 124.12 124.57 123.72 124.34 7,408,159 +0.45(+0.37%)
Oct 31, 2013 124.14 124.60 123.73 123.89 9,911,346 -0.46(-0.37%)
Oct 30, 2013 125.04 125.15 123.95 124.35 7,630,324 -0.50(-0.40%)
Oct 29, 2013 124.22 124.85 124.15 124.85 7,243,138 +0.90(+0.73%)
Oct 28, 2013 123.81 124.17 123.65 123.95 6,225,380 -0.06(-0.05%)
Oct 25, 2013 123.58 124.01 123.49 124.01 5,724,335 +0.52(+0.42%)
Oct 24, 2013 123.01 123.62 122.94 123.50 6,475,627 +0.78(+0.64%)
Oct 23, 2013 122.71 122.88 122.31 122.71 6,803,983 -0.34(-0.28%)
Oct 22, 2013 122.88 123.54 122.71 123.06 9,401,579 +0.57(+0.47%)
Oct 21, 2013 122.37 122.67 122.28 122.48 4,493,520 -0.06(-0.05%)
Oct 18, 2013 122.59 122.70 121.98 122.54 9,670,992 +0.23(+0.19%)
Oct 17, 2013 121.22 122.39 121.17 122.31 12,443,596 -0.03(-0.03%)
Oct 16, 2013 121.42 122.37 121.32 122.34 10,894,973 +1.74(+1.44%)
Oct 15, 2013 121.61 121.77 120.60 120.60 10,173,351 -1.16(-0.96%)
Oct 14, 2013 120.48 121.83 120.39 121.77 8,102,403 +0.50(+0.41%)
Oct 11, 2013 120.27 121.30 120.14 121.26 10,272,413 +0.96(+0.80%)
Oct 10, 2013 118.85 120.34 118.81 120.30 16,017,808 +2.53(+2.15%)
Oct 09, 2013 117.69 118.19 117.11 117.77 13,897,828 +0.20(+0.17%)
Oct 08, 2013 118.74 118.85 117.54 117.57 13,016,557 -1.17(-0.99%)
Oct 07, 2013 118.83 119.41 118.67 118.74 7,596,340 -1.14(-0.95%)
Oct 04, 2013 119.28 119.98 119.08 119.88 8,618,271 +0.60(+0.51%)
Oct 03, 2013 120.06 120.14 118.87 119.27 13,357,376 -1.04(-0.87%)
Oct 02, 2013 120.25 120.41 119.65 120.31 10,930,186 -0.51(-0.42%)
Oct 01, 2013 120.33 120.94 120.15 120.83 10,545,697 -0.47(-0.39%)
Sep 27, 2013 121.37 121.48 120.94 121.30 8,589,521 -0.59(-0.48%)
Sep 26, 2013 121.69 122.36 121.50 121.89 6,233,558 +0.42(+0.35%)
Sep 25, 2013 122.13 122.16 121.28 121.46 8,944,575 -0.51(-0.42%)
Sep 24, 2013 122.51 122.74 121.89 121.97 5,877,885 -0.52(-0.42%)
Sep 23, 2013 122.81 122.98 122.18 122.49 10,781,167 -0.47(-0.38%)
Sep 20, 2013 124.44 124.47 122.96 122.96 11,771,925 -1.37(-1.10%)
Sep 19, 2013 124.77 124.81 124.25 124.33 9,477,937 -0.29(-0.24%)
Sep 18, 2013 123.41 124.92 123.00 124.62 11,586,415 +1.11(+0.90%)
Sep 17, 2013 123.29 123.68 123.26 123.51 5,463,298 +0.28(+0.23%)
Sep 16, 2013 123.63 123.66 123.01 123.23 8,383,290 +0.99(+0.81%)
Sep 13, 2013 121.96 122.32 121.86 122.24 6,072,250 +0.53(+0.43%)
Sep 12, 2013 121.95 122.01 121.51 121.71 6,819,597 -0.10(-0.08%)
Sep 11, 2013 120.75 121.83 120.71 121.81 8,814,320 +1.08(+0.90%)
Sep 10, 2013 120.47 120.75 120.18 120.72 7,418,294 +1.05(+0.88%)
Sep 09, 2013 118.90 119.92 118.89 119.67 5,463,557 +1.10(+0.93%)
Sep 06, 2013 119.06 119.28 117.53 118.58 11,318,266 -0.02(-0.02%)
Sep 05, 2013 118.65 119.06 118.52 118.60 7,561,849 -0.05(-0.04%)
Sep 04, 2013 117.73 118.83 117.57 118.65 5,753,140 +0.85(+0.72%)
Sep 03, 2013 118.41 118.67 117.40 117.80 6,825,667 +0.21(+0.18%)
Aug 30, 2013 118.05 118.05 117.26 117.59 7,956,008 -0.32(-0.27%)
Aug 29, 2013 117.73 118.49 117.57 117.91 5,902,308 +0.17(+0.14%)
Aug 28, 2013 117.25 118.06 117.21 117.74 6,088,624 +0.43(+0.37%)
Aug 27, 2013 117.86 118.30 117.24 117.31 14,372,773 -1.36(-1.15%)
Aug 26, 2013 119.17 119.52 118.66 118.67 7,248,903 -0.49(-0.41%)
Aug 23, 2013 118.97 119.31 118.55 119.17 12,072,229 +0.34(+0.29%)
Aug 22, 2013 118.39 118.99 118.32 118.82 5,311,634 +0.60(+0.51%)
Aug 21, 2013 118.86 119.24 118.11 118.22 11,937,622 -0.88(-0.74%)
Aug 20, 2013 119.23 119.63 118.95 119.10 4,835,735 +0.01(+0.01%)
Aug 19, 2013 119.54 119.87 119.03 119.10 5,248,191 -0.60(-0.50%)
Aug 16, 2013 119.76 120.14 119.48 119.70 8,849,032 -0.19(-0.16%)
Aug 15, 2013 120.67 120.67 119.77 119.89 12,623,583 -1.75(-1.44%)
Aug 14, 2013 122.39 122.51 121.47 121.64 8,009,321 -0.89(-0.72%)
Aug 13, 2013 122.51 122.94 121.65 122.52 5,990,129 +0.33(+0.27%)
Aug 12, 2013 121.74 122.41 121.66 122.20 4,660,409 -0.06(-0.05%)
Aug 09, 2013 122.56 122.93 121.64 122.26 5,737,314 -0.46(-0.37%)
Aug 08, 2013 123.23 123.32 122.17 122.72 6,391,896 +0.12(+0.10%)
Aug 07, 2013 122.43 122.77 122.18 122.60 5,472,284 -0.25(-0.20%)
Aug 06, 2013 123.26 123.27 122.50 122.85 4,513,861 -0.75(-0.60%)
Aug 05, 2013 123.69 123.77 123.36 123.59 3,878,754 -0.33(-0.26%)
Aug 02, 2013 123.34 123.95 123.15 123.92 4,569,756 +0.25(+0.20%)
Aug 01, 2013 123.67 123.89 123.50 123.67 6,142,463 +0.83(+0.68%)
Jul 31, 2013 123.06 123.78 122.62 122.84 14,854,679 -0.06(-0.04%)
Jul 30, 2013 123.28 123.43 122.51 122.89 5,307,986 -0.02(-0.01%)
Jul 29, 2013 122.86 123.08 122.53 122.91 3,267,864 -0.18(-0.15%)
Jul 26, 2013 122.55 123.16 121.91 123.09 4,865,525 +0.03(+0.03%)
Jul 25, 2013 122.60 123.16 122.33 123.06 6,911,912 +0.02(+0.01%)
Jul 24, 2013 123.45 123.52 122.66 123.05 4,908,172 -0.21(-0.17%)
Jul 23, 2013 123.42 123.50 123.03 123.25 4,277,823 +0.20(+0.16%)
Jul 22, 2013 122.98 123.30 122.81 123.05 3,990,710 -0.01(-0.01%)
Jul 19, 2013 122.87 123.08 122.62 123.06 6,087,721 -0.17(-0.14%)
Jul 18, 2013 122.95 123.55 122.62 123.24 8,594,310 +0.79(+0.64%)
Jul 17, 2013 122.68 122.85 122.31 122.45 8,199,889 +0.04(+0.03%)
Jul 16, 2013 122.65 122.76 122.12 122.41 4,531,036 -0.27(-0.22%)
Jul 15, 2013 122.62 122.86 122.43 122.68 3,468,428 +0.37(+0.30%)
Jul 12, 2013 122.51 122.78 122.08 122.31 8,004,117 -0.17(-0.14%)
Jul 11, 2013 122.45 122.66 121.94 122.47 7,371,948 +1.33(+1.09%)
Jul 10, 2013 121.20 121.61 120.87 121.15 7,646,378 -0.06(-0.05%)
Jul 09, 2013 121.15 121.37 120.89 121.21 6,554,889 +0.61(+0.51%)
Jul 08, 2013 120.41 120.93 120.33 120.60 6,196,307 +0.79(+0.66%)
Jul 05, 2013 119.57 119.86 118.53 119.81 6,968,932 +1.17(+0.99%)
Jul 03, 2013 117.75 118.98 117.61 118.63 3,276,242 +0.48(+0.41%)
Jul 02, 2013 118.33 119.17 117.73 118.15 6,143,502 -0.39(-0.33%)
Jul 01, 2013 118.62 119.40 118.38 118.54 6,171,205 +0.69(+0.59%)
Jun 28, 2013 118.46 119.02 117.78 117.85 8,470,737 -0.19(-0.16%)
Jun 26, 2013 117.65 118.26 117.39 118.04 7,974,498 +1.18(+1.01%)
Jun 25, 2013 116.94 117.25 116.32 116.86 9,548,733 +0.81(+0.70%)
Jun 24, 2013 116.09 116.96 115.77 116.05 17,810,064 -1.15(-0.98%)
Jun 21, 2013 117.44 117.64 116.25 117.20 13,825,969 +0.12(+0.10%)
Jun 20, 2013 118.87 118.90 116.85 117.08 18,041,512 -2.79(-2.32%)
Jun 19, 2013 121.33 121.55 119.83 119.86 11,525,707 -1.59(-1.31%)
Jun 18, 2013 120.55 121.67 120.52 121.46 6,060,056 +1.05(+0.87%)
Jun 17, 2013 120.29 121.05 119.83 120.41 8,436,379 +0.89(+0.74%)
Jun 14, 2013 120.27 120.59 119.31 119.52 5,849,055 -0.87(-0.72%)
Jun 13, 2013 118.79 120.58 118.59 120.39 7,825,186 +1.51(+1.27%)
Jun 12, 2013 120.73 120.86 118.76 118.89 8,697,475 -1.06(-0.89%)
Jun 11, 2013 119.86 120.92 119.56 119.95 8,839,282 -0.80(-0.66%)
Jun 10, 2013 121.21 121.28 120.57 120.75 6,198,798 -0.09(-0.07%)
Jun 07, 2013 119.92 120.94 119.56 120.84 10,195,605 +1.64(+1.38%)
Jun 06, 2013 118.51 119.21 117.66 119.20 19,103,376 +0.75(+0.63%)
Jun 05, 2013 119.97 120.13 118.44 118.45 11,882,043 -1.85(-1.54%)
Jun 04, 2013 120.79 121.31 119.65 120.30 10,029,319 -0.53(-0.44%)
Jun 03, 2013 120.22 120.87 119.87 120.83 13,691,667 +0.96(+0.80%)
May 31, 2013 121.07 121.96 119.71 119.87 9,365,639 -1.59(-1.31%)
May 30, 2013 121.27 122.01 121.06 121.46 10,376,217 +0.21(+0.17%)
May 29, 2013 121.39 121.58 120.60 121.25 9,965,740 -0.83(-0.68%)
May 28, 2013 122.34 122.95 121.76 122.08 11,822,486 +0.88(+0.73%)
May 24, 2013 120.71 121.24 120.37 121.20 5,717,171 +0.00(+0.00%)
May 23, 2013 120.32 121.57 120.23 121.20 13,202,602 -0.05(-0.05%)
May 22, 2013 121.94 123.08 120.86 121.25 16,121,132 -0.53(-0.44%)
May 21, 2013 121.60 122.19 121.29 121.78 7,228,837 +0.37(+0.31%)
May 20, 2013 121.41 121.82 121.24 121.41 5,627,799 -0.08(-0.07%)
May 17, 2013 120.92 121.57 120.75 121.49 6,936,848 +0.55(+0.45%)
May 16, 2013 121.09 121.47 120.78 120.94 10,329,440 -0.26(-0.22%)
May 15, 2013 120.49 121.47 120.47 121.20 7,274,021 +1.52(+1.27%)
May 13, 2013 119.59 119.80 119.38 119.68 4,842,180 -0.14(-0.12%)
May 10, 2013 119.72 119.87 119.23 119.82 5,216,202 +0.16(+0.13%)
May 09, 2013 119.71 120.09 119.31 119.67 4,975,622 -0.08(-0.07%)
May 08, 2013 119.10 119.76 119.08 119.75 5,151,761 +0.54(+0.45%)
May 07, 2013 118.82 119.22 118.56 119.20 6,758,783 +0.66(+0.56%)
May 06, 2013 118.49 118.68 118.32 118.55 3,920,924 +0.06(+0.05%)
May 03, 2013 118.41 118.81 117.38 118.49 7,479,226 +1.11(+0.95%)
May 02, 2013 116.71 117.45 116.55 117.38 5,471,474 +0.97(+0.83%)
May 01, 2013 117.06 117.26 116.29 116.41 6,772,306 -1.02(-0.86%)
Apr 30, 2013 117.31 117.50 116.66 117.43 10,167,940 +0.13(+0.11%)
Apr 29, 2013 116.78 117.53 116.55 117.30 7,730,832 +0.78(+0.67%)
Apr 26, 2013 116.26 116.74 116.24 116.52 4,087,312 +0.09(+0.08%)
Apr 25, 2013 116.33 116.95 116.11 116.43 5,244,251 +0.25(+0.21%)
Apr 24, 2013 116.64 116.79 116.14 116.18 6,256,916 -0.28(-0.24%)
Apr 23, 2013 115.93 116.54 115.15 116.46 13,153,813 +1.17(+1.02%)
Apr 22, 2013 115.33 115.48 114.43 115.29 14,762,703 +0.14(+0.12%)
Apr 19, 2013 114.80 115.20 114.53 115.14 7,599,703 -0.03(-0.03%)
Apr 18, 2013 115.91 115.92 114.85 115.17 10,432,149 -0.61(-0.53%)
Apr 17, 2013 116.26 116.30 115.33 115.79 13,559,386 -1.12(-0.96%)
Apr 16, 2013 116.60 116.93 116.12 116.91 8,790,248 +1.23(+1.06%)
Apr 15, 2013 117.33 117.36 115.60 115.67 17,870,580 -2.07(-1.76%)
Apr 12, 2013 117.41 117.78 117.16 117.75 10,980,737 +0.02(+0.01%)
Apr 11, 2013 117.27 117.94 117.12 117.73 8,792,733 +0.49(+0.42%)
Apr 10, 2013 116.60 117.46 116.59 117.24 10,016,582 +1.01(+0.87%)
Apr 09, 2013 115.89 116.58 115.63 116.23 6,923,055 +0.44(+0.38%)
Apr 08, 2013 115.01 115.79 114.84 115.79 4,871,730 +0.51(+0.44%)
Apr 05, 2013 114.38 115.44 114.28 115.28 9,211,086 -0.36(-0.31%)
Apr 04, 2013 115.32 115.81 115.10 115.64 9,478,936 +0.50(+0.43%)
Apr 03, 2013 116.02 116.20 114.99 115.14 9,656,941 -0.90(-0.77%)
Apr 02, 2013 115.72 116.22 115.65 116.04 7,149,906 +0.73(+0.63%)
Apr 01, 2013 115.27 115.61 115.01 115.31 10,869,865 +0.02(+0.02%)
Mar 28, 2013 115.04 115.45 114.91 115.29 5,478,272 +0.28(+0.25%)
Mar 27, 2013 114.52 115.10 114.29 115.00 5,204,703 -0.25(-0.22%)
Mar 26, 2013 114.77 115.26 114.74 115.25 6,148,261 +0.85(+0.74%)
Mar 25, 2013 115.10 115.29 113.92 114.41 12,104,847 -0.55(-0.48%)
Mar 22, 2013 114.48 114.98 114.46 114.95 6,338,571 +0.80(+0.70%)
Mar 21, 2013 114.33 114.71 113.83 114.15 7,658,878 -0.73(-0.64%)
Mar 20, 2013 114.92 115.15 114.71 114.88 7,468,144 +0.41(+0.35%)
Mar 19, 2013 114.64 114.90 113.83 114.48 11,720,837 +0.10(+0.09%)
Mar 18, 2013 114.12 114.94 114.00 114.37 6,946,879 -0.52(-0.45%)
Mar 15, 2013 114.89 114.94 114.55 114.89 13,659,813 -0.40(-0.35%)
Mar 14, 2013 114.88 115.31 114.84 115.29 6,758,933 +0.69(+0.60%)
Mar 13, 2013 114.59 114.80 114.31 114.60 5,444,702 +0.05(+0.04%)
Mar 12, 2013 114.47 114.80 114.26 114.56 6,512,199 +0.03(+0.03%)
Mar 11, 2013 114.03 114.53 113.93 114.53 5,512,210 +0.48(+0.42%)
Mar 08, 2013 114.20 114.25 113.61 114.05 7,161,051 +0.49(+0.43%)
Mar 07, 2013 113.43 113.75 113.37 113.56 4,650,118 +0.24(+0.21%)
Mar 06, 2013 113.38 113.50 113.04 113.32 5,647,757 +0.40(+0.35%)
Mar 05, 2013 112.41 113.19 112.41 112.92 10,036,457 +1.01(+0.90%)
Mar 04, 2013 111.35 111.94 111.14 111.92 4,562,475 +0.26(+0.23%)
Mar 01, 2013 110.98 111.78 110.41 111.65 8,201,961 +0.37(+0.33%)
Feb 28, 2013 111.51 112.11 111.21 111.29 14,357,115 -0.25(-0.23%)
Feb 27, 2013 110.07 111.76 109.99 111.54 9,334,407 +1.44(+1.31%)
Feb 26, 2013 109.76 110.24 109.46 110.10 11,642,167 -0.82(-0.74%)
Feb 22, 2013 110.46 110.93 110.16 110.92 5,242,390 +1.03(+0.94%)
Feb 21, 2013 110.00 110.18 109.53 109.88 9,473,713 -0.29(-0.27%)
Feb 20, 2013 111.07 111.29 110.18 110.18 7,530,645 -0.86(-0.78%)
Feb 19, 2013 110.72 111.19 110.69 111.04 4,970,201 +0.41(+0.37%)
Feb 15, 2013 110.68 110.84 110.07 110.63 7,707,243 -0.33(-0.29%)
Feb 14, 2013 110.57 111.03 110.48 110.95 3,843,021 -0.01(-0.01%)
Feb 13, 2013 111.25 111.35 110.67 110.96 4,270,243 -0.14(-0.13%)
Feb 12, 2013 110.74 111.23 110.68 111.11 4,409,934 +0.42(+0.38%)
Feb 11, 2013 110.76 110.81 110.44 110.69 3,205,193 -0.17(-0.15%)
Feb 08, 2013 110.57 111.09 110.57 110.85 4,504,823 +0.35(+0.32%)
Feb 07, 2013 110.74 110.78 109.73 110.50 8,366,665 -0.23(-0.21%)
Feb 06, 2013 110.18 110.83 110.18 110.73 3,925,108 +0.80(+0.73%)
Feb 04, 2013 110.12 110.26 109.77 109.93 8,223,917 -0.93(-0.84%)
Feb 01, 2013 110.50 110.98 110.30 110.86 6,601,785 +1.05(+0.96%)
Jan 31, 2013 110.08 111.24 109.73 109.81 4,960,412 -0.28(-0.25%)
Jan 30, 2013 110.45 110.57 110.01 110.08 6,928,082 -0.37(-0.34%)
Jan 29, 2013 109.83 110.57 109.83 110.45 4,975,177 +0.46(+0.42%)
Jan 28, 2013 110.15 110.18 109.72 110.00 3,992,954 +0.02(+0.02%)
Jan 25, 2013 109.79 109.98 109.51 109.97 5,626,961 +0.48(+0.43%)
Jan 24, 2013 109.15 109.87 109.14 109.50 7,925,996 +0.44(+0.41%)
Jan 23, 2013 108.84 109.19 108.80 109.05 8,061,648 +0.57(+0.53%)
Jan 22, 2013 108.00 108.50 107.83 108.48 5,728,783 +0.52(+0.48%)
Jan 18, 2013 107.74 108.02 107.43 107.96 6,205,215 +0.21(+0.19%)
Jan 17, 2013 107.39 108.04 107.28 107.76 7,850,964 +0.75(+0.70%)
Jan 16, 2013 106.80 107.14 106.73 107.01 4,030,750 -0.15(-0.14%)
Jan 15, 2013 106.54 107.31 106.50 107.16 3,737,477 +0.15(+0.14%)
Jan 14, 2013 106.83 107.10 106.62 107.01 5,417,613 +0.14(+0.13%)
Jan 11, 2013 106.67 106.94 106.47 106.88 5,681,744 +0.14(+0.13%)
Jan 10, 2013 106.47 106.77 106.01 106.73 7,568,661 +0.66(+0.62%)
Jan 09, 2013 105.83 106.29 105.83 106.08 4,913,736 +0.51(+0.49%)
Jan 08, 2013 105.77 105.91 105.31 105.56 5,382,979 -0.36(-0.34%)
Jan 07, 2013 106.06 106.09 105.64 105.92 7,713,877 -0.44(-0.41%)
Jan 04, 2013 106.07 106.47 105.90 106.35 5,999,745 +0.34(+0.32%)
Jan 03, 2013 106.02 106.35 105.76 106.01 10,922,490 -0.11(-0.11%)
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.