Dow Industrials SPDR (NY: DIA )

337.55 USD -0.31 (-0.09%)
Official Closing Price Updated: 6:34 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 161.61 164.43 161.33 164.37 6,182,773 +3.86(+2.40%)
Jan 28, 2016 160.68 160.90 158.47 160.51 8,607,781 +1.21(+0.76%)
Jan 27, 2016 160.57 162.23 158.61 159.30 10,101,853 -2.24(-1.39%)
Jan 26, 2016 159.50 161.72 159.49 161.54 5,944,619 +2.84(+1.79%)
Jan 25, 2016 160.41 160.72 158.67 158.70 5,777,012 -2.09(-1.30%)
Jan 22, 2016 160.91 161.24 159.62 160.79 7,390,557 +2.19(+1.38%)
Jan 21, 2016 157.81 160.29 156.88 158.60 16,770,358 +0.99(+0.63%)
Jan 20, 2016 157.25 158.88 154.38 157.61 16,420,339 -2.41(-1.51%)
Jan 19, 2016 161.45 161.62 158.81 160.02 10,229,484 +0.34(+0.21%)
Jan 15, 2016 159.26 159.68 159.68 159.68 19,969,100 -3.91(-2.39%)
Jan 14, 2016 162.02 164.69 160.61 163.59 14,739,947 +2.24(+1.39%)
Jan 13, 2016 165.54 165.84 161.07 161.35 16,355,413 -3.60(-2.18%)
Jan 12, 2016 165.19 165.78 163.05 164.95 10,242,850 +1.12(+0.68%)
Jan 11, 2016 164.16 164.50 162.15 163.83 12,352,702 +0.59(+0.36%)
Jan 08, 2016 165.96 166.39 163.00 163.24 12,512,371 -1.72(-1.04%)
Jan 07, 2016 165.96 167.94 164.48 164.96 15,394,365 -3.98(-2.36%)
Jan 06, 2016 168.92 169.97 168.02 168.94 8,712,671 -2.45(-1.43%)
Jan 05, 2016 171.69 171.74 170.17 171.39 9,408,610 +0.10(+0.06%)
Jan 04, 2016 171.05 171.32 169.35 171.29 14,348,138 -2.70(-1.55%)
Dec 31, 2015 175.09 173.99 173.99 173.99 5,773,400 -1.81(-1.03%)
Dec 30, 2015 176.57 176.72 175.62 175.80 2,908,981 -1.18(-0.67%)
Dec 29, 2015 176.19 177.25 176.00 176.98 6,144,697 +2.00(+1.14%)
Dec 28, 2015 174.49 175.13 174.12 174.98 2,932,215 -0.24(-0.14%)
Dec 24, 2015 175.66 175.22 175.22 175.22 1,765,100 -0.59(-0.34%)
Dec 23, 2015 175.22 175.82 174.76 175.81 6,454,649 +1.80(+1.03%)
Dec 22, 2015 173.10 174.28 172.18 174.01 6,002,368 +1.76(+1.02%)
Dec 21, 2015 172.28 172.56 170.91 172.25 6,466,318 +1.25(+0.73%)
Dec 18, 2015 173.84 173.91 170.89 171.00 10,946,086 -4.10(-2.34%)
Dec 17, 2015 178.15 178.19 175.11 175.10 8,494,335 -2.54(-1.43%)
Dec 16, 2015 176.43 178.00 174.97 177.64 11,281,158 +2.18(+1.24%)
Dec 15, 2015 174.91 176.45 174.91 175.46 8,038,853 +1.56(+0.90%)
Dec 14, 2015 172.97 173.95 171.52 173.90 12,307,520 +1.17(+0.68%)
Dec 11, 2015 173.65 174.37 172.45 172.73 8,895,641 -3.15(-1.79%)
Dec 10, 2015 175.18 177.13 174.85 175.88 5,612,865 +0.89(+0.51%)
Dec 09, 2015 175.44 177.76 174.08 174.99 9,545,013 -0.78(-0.44%)
Dec 08, 2015 175.68 176.86 174.92 175.77 6,886,940 -1.57(-0.88%)
Dec 07, 2015 178.02 178.08 176.42 177.34 5,647,049 -1.08(-0.61%)
Dec 04, 2015 175.25 178.68 175.14 178.42 6,252,675 +3.59(+2.05%)
Dec 03, 2015 177.66 177.84 174.26 174.83 7,004,843 -2.46(-1.39%)
Dec 02, 2015 178.64 179.04 177.08 177.29 7,426,421 -1.52(-0.85%)
Dec 01, 2015 177.92 178.90 177.64 178.81 6,056,351 +1.58(+0.89%)
Nov 30, 2015 178.13 178.33 177.13 177.23 3,576,086 -0.67(-0.38%)
Nov 27, 2015 177.80 178.18 177.36 177.90 2,878,237 -0.03(-0.02%)
Nov 25, 2015 178.01 177.93 177.93 177.93 2,227,400 -0.05(-0.03%)
Nov 24, 2015 176.67 178.41 176.62 177.98 4,369,886 +0.24(+0.14%)
Nov 23, 2015 177.88 178.48 177.30 177.74 2,596,585 -0.32(-0.18%)
Nov 20, 2015 178.17 178.97 177.66 178.06 7,730,037 +0.40(+0.23%)
Nov 19, 2015 177.18 178.05 177.15 177.66 5,454,719 -0.07(-0.04%)
Nov 18, 2015 175.68 177.84 175.67 177.73 6,252,772 +2.57(+1.47%)
Nov 17, 2015 175.60 176.25 174.76 175.16 6,608,123 +0.14(+0.08%)
Nov 16, 2015 172.50 175.06 172.15 175.02 5,012,103 +2.41(+1.40%)
Nov 13, 2015 174.07 174.55 172.55 172.61 8,011,148 -2.06(-1.18%)
Nov 12, 2015 176.09 176.35 174.59 174.67 6,163,532 -2.54(-1.43%)
Nov 11, 2015 178.17 178.24 177.11 177.21 2,860,155 -0.57(-0.32%)
Nov 10, 2015 176.98 177.86 176.73 177.78 4,837,558 +0.36(+0.20%)
Nov 09, 2015 178.50 178.60 176.73 177.42 7,961,848 -1.72(-0.96%)
Nov 06, 2015 178.49 179.17 177.71 179.14 7,642,830 +0.50(+0.28%)
Nov 05, 2015 178.75 179.25 177.73 178.64 5,008,113 -0.01(-0.01%)
Nov 04, 2015 179.57 179.59 178.19 178.65 6,870,234 -0.42(-0.23%)
Nov 03, 2015 177.92 179.60 177.80 179.07 4,284,694 +0.95(+0.53%)
Nov 02, 2015 176.87 178.29 176.73 178.12 4,178,185 +1.63(+0.92%)
Oct 30, 2015 177.64 177.83 176.45 176.49 6,527,468 -0.89(-0.50%)
Oct 29, 2015 177.03 177.71 176.68 177.38 4,726,892 -0.30(-0.17%)
Oct 28, 2015 176.01 177.68 175.36 177.68 7,348,319 +2.01(+1.14%)
Oct 27, 2015 175.33 176.19 175.24 175.67 4,694,952 -0.35(-0.20%)
Oct 26, 2015 176.24 176.46 175.87 176.02 3,795,147 -0.35(-0.20%)
Oct 23, 2015 176.00 176.64 175.37 176.37 7,642,904 +1.57(+0.90%)
Oct 22, 2015 172.56 174.91 172.47 174.80 8,552,521 +3.32(+1.94%)
Oct 21, 2015 172.44 172.95 171.33 171.48 5,801,408 -0.53(-0.31%)
Oct 20, 2015 171.59 172.39 171.24 172.01 4,140,927 -0.11(-0.06%)
Oct 19, 2015 171.28 172.13 171.04 172.12 4,859,692 +0.24(+0.14%)
Oct 16, 2015 171.44 171.96 170.82 171.88 8,353,736 +0.56(+0.33%)
Oct 15, 2015 169.40 171.32 169.19 171.32 9,636,891 +2.25(+1.33%)
Oct 14, 2015 170.50 170.95 168.72 169.07 5,423,667 -1.57(-0.92%)
Oct 13, 2015 170.25 171.58 170.14 170.64 5,909,219 -0.53(-0.31%)
Oct 12, 2015 170.73 171.23 170.47 171.17 2,835,746 +0.41(+0.24%)
Oct 09, 2015 170.62 170.97 170.10 170.76 5,006,077 +0.39(+0.23%)
Oct 08, 2015 168.67 170.66 168.43 170.37 8,160,229 +1.42(+0.84%)
Oct 07, 2015 168.60 169.48 167.48 168.95 8,828,717 +1.26(+0.75%)
Oct 06, 2015 167.74 168.43 167.25 167.69 6,660,188 +0.11(+0.07%)
Oct 05, 2015 165.74 167.78 165.49 167.58 6,339,735 +3.00(+1.82%)
Oct 02, 2015 160.35 164.58 159.93 164.58 11,877,500 +2.09(+1.29%)
Oct 01, 2015 163.01 163.29 160.51 162.49 6,862,657 -0.13(-0.08%)
Sep 30, 2015 162.04 162.75 161.05 162.62 7,616,142 +2.39(+1.49%)
Sep 29, 2015 159.98 160.96 159.18 160.23 9,904,181 +0.44(+0.28%)
Sep 28, 2015 162.04 162.06 159.58 159.79 10,009,665 -3.09(-1.90%)
Sep 25, 2015 163.84 164.43 162.06 162.88 10,474,628 +1.01(+0.62%)
Sep 24, 2015 161.12 162.24 159.93 161.87 8,450,931 -0.72(-0.44%)
Sep 23, 2015 163.26 163.38 161.88 162.59 4,553,604 -0.41(-0.25%)
Sep 22, 2015 162.62 163.36 161.98 163.00 8,978,862 -1.90(-1.15%)
Sep 21, 2015 164.67 165.56 163.67 164.90 7,762,555 +1.36(+0.83%)
Sep 18, 2015 164.00 165.24 163.20 163.54 10,400,516 -3.27(-1.96%)
Sep 17, 2015 167.42 169.44 166.48 166.81 14,268,564 -0.70(-0.42%)
Sep 16, 2015 166.46 167.65 166.00 167.51 5,511,081 +1.40(+0.84%)
Sep 15, 2015 164.36 166.53 163.97 166.11 6,516,100 +2.34(+1.43%)
Sep 14, 2015 164.46 164.58 163.39 163.77 4,595,438 -0.62(-0.38%)
Sep 11, 2015 162.90 164.44 162.51 164.39 6,202,293 +1.00(+0.61%)
Sep 10, 2015 162.54 164.50 162.15 163.39 8,326,194 +0.87(+0.54%)
Sep 09, 2015 166.53 166.71 162.23 162.52 7,865,307 -2.39(-1.45%)
Sep 08, 2015 163.81 165.03 163.28 164.91 6,821,284 +3.94(+2.45%)
Sep 04, 2015 161.42 160.97 160.97 160.97 8,651,100 -2.70(-1.65%)
Sep 03, 2015 164.33 165.48 163.13 163.67 8,023,458 +0.21(+0.13%)
Sep 02, 2015 162.93 163.48 161.29 163.46 8,259,962 +3.00(+1.87%)
Sep 01, 2015 161.40 162.62 159.74 160.46 14,265,679 -4.72(-2.86%)
Aug 31, 2015 165.35 166.18 164.32 165.18 6,362,304 -1.15(-0.69%)
Aug 28, 2015 165.72 166.62 165.24 166.33 8,115,699 -0.12(-0.07%)
Aug 27, 2015 164.86 166.49 163.04 166.45 15,220,386 +3.79(+2.33%)
Aug 26, 2015 160.39 162.90 157.67 162.66 19,884,182 +6.17(+3.94%)
Aug 25, 2015 163.33 163.68 156.29 156.49 19,352,070 -1.89(-1.19%)
Aug 24, 2015 155.90 163.45 150.57 158.38 35,099,522 -6.03(-3.67%)
Aug 21, 2015 167.79 168.67 164.41 164.41 18,858,721 -5.81(-3.41%)
Aug 20, 2015 172.25 172.55 170.22 170.22 12,314,090 -3.52(-2.03%)
Aug 19, 2015 174.33 175.49 173.12 173.74 10,979,122 -1.59(-0.91%)
Aug 18, 2015 175.28 175.93 175.08 175.33 4,050,444 -0.37(-0.21%)
Aug 17, 2015 174.24 175.73 173.62 175.70 4,055,384 +0.80(+0.46%)
Aug 14, 2015 174.17 175.08 174.06 174.90 3,512,236 +0.59(+0.34%)
Aug 13, 2015 173.99 174.97 173.55 174.31 6,562,745 +0.10(+0.06%)
Aug 12, 2015 172.83 174.40 171.40 174.21 8,823,590 +0.10(+0.06%)
Aug 11, 2015 174.59 174.89 173.58 174.11 6,760,155 -2.08(-1.18%)
Aug 10, 2015 174.80 176.32 174.80 176.19 4,503,031 +2.35(+1.35%)
Aug 07, 2015 173.89 174.12 172.80 173.84 6,158,423 -0.38(-0.22%)
Aug 06, 2015 175.48 175.65 173.65 174.22 5,373,536 -1.14(-0.65%)
Aug 05, 2015 175.84 176.52 175.03 175.36 4,565,463 +0.04(+0.02%)
Aug 04, 2015 175.79 176.13 174.83 175.32 4,054,415 -0.43(-0.24%)
Aug 03, 2015 176.82 176.87 174.74 175.75 4,530,179 -0.93(-0.53%)
Jul 31, 2015 177.67 177.73 176.49 176.68 4,483,781 -0.54(-0.30%)
Jul 30, 2015 177.04 177.39 176.13 177.22 3,657,567 -0.04(-0.02%)
Jul 29, 2015 176.33 177.56 176.17 177.26 4,175,070 +1.15(+0.65%)
Jul 28, 2015 174.86 176.28 174.30 176.11 5,625,849 +1.88(+1.08%)
Jul 27, 2015 174.47 174.78 173.78 174.23 5,370,189 -1.29(-0.73%)
Jul 24, 2015 177.23 177.25 175.31 175.52 4,591,323 -1.64(-0.93%)
Jul 23, 2015 178.33 178.33 176.83 177.16 4,966,781 -1.14(-0.64%)
Jul 22, 2015 178.43 178.92 177.84 178.30 3,811,441 -0.67(-0.37%)
Jul 21, 2015 179.69 179.71 178.43 178.97 5,026,681 -1.72(-0.95%)
Jul 20, 2015 180.95 181.10 180.36 180.69 2,961,500 +0.15(+0.08%)
Jul 17, 2015 180.49 180.61 180.01 180.54 2,762,340 -0.53(-0.29%)
Jul 16, 2015 181.20 181.25 180.50 181.07 2,494,897 +0.73(+0.40%)
Jul 15, 2015 180.32 180.72 179.90 180.34 3,407,900 +0.01(+0.01%)
Jul 14, 2015 179.45 180.54 179.31 180.33 2,756,262 +0.73(+0.41%)
Jul 13, 2015 178.83 179.70 178.80 179.60 3,873,839 +2.19(+1.23%)
Jul 10, 2015 177.22 177.80 176.62 177.41 4,504,366 +2.15(+1.23%)
Jul 09, 2015 177.15 177.47 175.21 175.26 4,576,146 +0.26(+0.15%)
Jul 08, 2015 176.11 176.44 174.78 175.00 6,848,122 -2.63(-1.48%)
Jul 07, 2015 176.88 177.73 174.44 177.63 7,783,701 +0.95(+0.54%)
Jul 06, 2015 175.59 177.14 175.34 176.68 3,748,282 -0.37(-0.21%)
Jul 02, 2015 177.79 177.05 177.05 177.05 4,008,600 -0.35(-0.20%)
Jul 01, 2015 177.57 177.82 176.58 177.40 4,134,554 +1.58(+0.90%)
Jun 30, 2015 177.00 177.01 175.45 175.82 9,149,700 +0.18(+0.10%)
Jun 29, 2015 177.60 178.21 175.59 175.64 8,887,595 -3.49(-1.95%)
Jun 26, 2015 179.21 179.83 178.68 179.13 4,855,548 +0.48(+0.27%)
Jun 25, 2015 180.05 180.11 178.59 178.65 3,602,699 -0.76(-0.42%)
Jun 24, 2015 180.56 180.97 179.39 179.41 4,324,416 -1.71(-0.94%)
Jun 23, 2015 181.12 181.57 180.75 181.12 3,116,753 +0.20(+0.11%)
Jun 22, 2015 181.03 181.50 180.67 180.92 4,048,305 +1.16(+0.65%)
Jun 19, 2015 180.64 180.74 179.73 179.76 3,964,046 -1.57(-0.87%)
Jun 18, 2015 180.21 181.94 180.14 181.33 6,542,767 +1.85(+1.03%)
Jun 17, 2015 179.66 180.14 178.49 179.48 3,650,760 +0.27(+0.15%)
Jun 16, 2015 178.07 179.36 177.88 179.21 3,276,621 +1.11(+0.62%)
Jun 15, 2015 177.89 178.37 177.11 178.10 5,502,250 -1.03(-0.58%)
Jun 12, 2015 179.86 180.06 178.72 179.13 4,566,750 -1.51(-0.84%)
Jun 11, 2015 180.69 181.26 180.39 180.64 3,714,762 +0.58(+0.32%)
Jun 10, 2015 178.38 180.54 178.38 180.06 5,480,771 +2.35(+1.32%)
Jun 09, 2015 177.82 178.25 177.21 177.71 4,722,407 -0.10(-0.06%)
Jun 08, 2015 178.51 178.60 177.68 177.81 4,378,491 -0.69(-0.39%)
Jun 05, 2015 179.08 179.46 178.25 178.50 5,228,735 -0.71(-0.40%)
Jun 04, 2015 180.18 180.92 178.78 179.21 7,312,408 -1.67(-0.92%)
Jun 03, 2015 180.85 181.74 180.12 180.88 5,481,944 +0.73(+0.41%)
Jun 02, 2015 180.08 180.96 179.27 180.15 5,106,188 -0.25(-0.14%)
Jun 01, 2015 181.00 181.15 179.81 180.40 4,349,016 +0.29(+0.16%)
May 29, 2015 181.17 181.19 179.67 180.11 4,923,650 -1.18(-0.65%)
May 28, 2015 181.11 181.33 180.65 181.29 3,660,844 -0.23(-0.13%)
May 27, 2015 180.77 181.79 180.45 181.52 3,587,845 +1.15(+0.64%)
May 26, 2015 181.93 181.93 179.79 180.37 5,529,694 -1.89(-1.04%)
May 22, 2015 182.51 182.26 182.26 182.26 2,357,000 -0.53(-0.29%)
May 21, 2015 182.62 183.04 182.36 182.79 2,724,178 +0.08(+0.04%)
May 20, 2015 183.23 183.35 182.56 182.71 5,080,680 -0.22(-0.12%)
May 19, 2015 182.92 183.28 182.37 182.93 2,766,587 +0.25(+0.14%)
May 18, 2015 182.43 183.01 182.19 182.68 2,890,268 +0.20(+0.11%)
May 15, 2015 182.24 182.51 181.89 182.48 4,522,151 -0.06(-0.03%)
May 14, 2015 181.81 182.64 181.73 182.54 4,921,430 +1.79(+0.99%)
May 13, 2015 180.85 181.44 180.48 180.75 3,851,324 +0.03(+0.02%)
May 12, 2015 180.10 181.23 179.27 180.72 4,742,516 -0.36(-0.20%)
May 11, 2015 181.77 182.00 180.88 181.08 3,753,061 -0.77(-0.42%)
May 08, 2015 181.14 182.02 181.08 181.85 5,529,586 +2.57(+1.43%)
May 07, 2015 178.12 179.70 177.89 179.28 4,142,521 +0.89(+0.50%)
May 06, 2015 179.87 180.25 177.25 178.39 7,534,096 -0.62(-0.35%)
May 05, 2015 180.23 180.59 178.78 179.01 5,316,229 -1.43(-0.79%)
May 04, 2015 180.34 181.05 180.28 180.44 3,256,783 +0.54(+0.30%)
May 01, 2015 179.21 180.01 178.98 179.90 3,895,734 +1.72(+0.97%)
Apr 30, 2015 179.70 180.01 177.45 178.18 8,564,494 -1.89(-1.05%)
Apr 29, 2015 179.80 180.71 179.24 180.07 6,559,390 -0.77(-0.43%)
Apr 28, 2015 180.36 180.94 178.90 180.84 4,534,088 +0.67(+0.37%)
Apr 27, 2015 181.46 181.54 179.96 180.17 4,968,555 -0.37(-0.20%)
Apr 24, 2015 180.50 180.82 179.79 180.54 4,009,959 +0.17(+0.09%)
Apr 23, 2015 179.44 181.07 179.20 180.37 4,892,529 +0.31(+0.17%)
Apr 22, 2015 179.65 180.25 178.55 180.06 5,574,582 +0.80(+0.45%)
Apr 21, 2015 180.03 180.88 178.97 179.26 3,595,872 -0.77(-0.43%)
Apr 20, 2015 179.31 180.61 179.15 180.03 5,354,839 +2.09(+1.17%)
Apr 17, 2015 179.27 179.41 177.16 177.94 8,683,455 -2.97(-1.64%)
Apr 16, 2015 180.67 181.51 180.43 180.91 3,873,853 +0.03(+0.02%)
Apr 15, 2015 180.83 181.38 180.45 180.88 4,377,645 +0.70(+0.39%)
Apr 14, 2015 179.58 180.54 178.80 180.18 4,810,750 +0.54(+0.30%)
Apr 13, 2015 180.17 180.86 179.49 179.64 3,358,214 -0.73(-0.40%)
Apr 10, 2015 179.67 180.44 179.18 180.37 3,463,571 +0.97(+0.54%)
Apr 09, 2015 178.66 179.60 177.98 179.40 4,483,678 +0.65(+0.36%)
Apr 08, 2015 178.60 179.56 177.96 178.75 4,738,506 +0.33(+0.18%)
Apr 07, 2015 178.77 179.58 178.42 178.42 6,011,260 -0.17(-0.10%)
Apr 06, 2015 176.32 179.17 176.09 178.59 6,282,014 +1.26(+0.71%)
Apr 02, 2015 176.70 177.33 177.33 177.33 3,223,600 +0.59(+0.33%)
Apr 01, 2015 177.54 177.54 175.57 176.74 7,438,705 -0.84(-0.47%)
Mar 31, 2015 178.52 179.08 177.43 177.58 4,633,750 -1.81(-1.01%)
Mar 30, 2015 178.31 179.76 178.28 179.39 5,398,777 +2.58(+1.46%)
Mar 27, 2015 176.33 176.97 175.97 176.81 3,971,821 +0.33(+0.19%)
Mar 26, 2015 176.15 177.30 175.46 176.48 6,604,411 -0.44(-0.25%)
Mar 25, 2015 179.95 180.16 176.88 176.92 8,474,286 -2.91(-1.62%)
Mar 24, 2015 180.65 181.19 179.77 179.83 4,692,075 -1.02(-0.56%)
Mar 23, 2015 181.05 181.75 180.84 180.85 3,591,619 -0.11(-0.06%)
Mar 20, 2015 180.46 181.67 180.17 180.96 5,999,199 +1.30(+0.72%)
Mar 19, 2015 180.18 180.39 179.31 179.66 6,227,323 -1.07(-0.59%)
Mar 18, 2015 177.91 181.01 176.97 180.73 11,287,318 +2.23(+1.25%)
Mar 17, 2015 178.79 178.97 177.86 178.50 5,392,801 -1.28(-0.71%)
Mar 16, 2015 178.25 179.91 178.25 179.78 5,549,974 +2.22(+1.25%)
Mar 13, 2015 178.39 178.50 176.27 177.56 6,833,888 -1.41(-0.79%)
Mar 12, 2015 177.24 179.02 177.20 178.97 4,024,038 +2.62(+1.49%)
Mar 11, 2015 176.98 177.29 176.23 176.35 5,583,581 -0.34(-0.19%)
Mar 10, 2015 178.38 178.51 176.68 176.69 6,070,110 -3.11(-1.73%)
Mar 09, 2015 178.53 180.19 178.53 179.80 3,844,677 +1.40(+0.78%)
Mar 06, 2015 180.12 180.63 178.12 178.40 7,297,446 -2.77(-1.53%)
Mar 05, 2015 181.25 181.45 180.71 181.17 2,410,123 +0.39(+0.22%)
Mar 04, 2015 181.41 181.87 180.26 180.78 3,819,695 -1.09(-0.60%)
Mar 03, 2015 182.23 182.39 181.40 181.87 2,825,649 -0.81(-0.44%)
Mar 02, 2015 181.37 182.68 181.37 182.68 3,210,870 +1.49(+0.82%)
Feb 27, 2015 181.93 181.94 181.15 181.19 3,161,318 -0.82(-0.45%)
Feb 26, 2015 181.92 182.24 181.40 182.01 3,045,456 +0.05(+0.03%)
Feb 25, 2015 181.81 182.17 181.56 181.96 2,822,508 +0.05(+0.03%)
Feb 24, 2015 181.03 182.06 180.89 181.91 4,226,374 +0.99(+0.55%)
Feb 23, 2015 180.71 180.92 180.32 180.92 2,738,564 -0.22(-0.12%)
Feb 20, 2015 179.15 181.20 178.50 181.14 8,914,648 +1.05(+0.58%)
Feb 19, 2015 179.87 180.43 179.43 180.09 2,663,529 -0.38(-0.21%)
Feb 18, 2015 180.18 180.68 179.97 180.47 2,724,342 -0.10(-0.06%)
Feb 17, 2015 180.06 180.70 179.71 180.57 2,850,761 +0.23(+0.13%)
Feb 13, 2015 180.00 180.34 180.34 180.34 3,998,200 +0.50(+0.28%)
Feb 12, 2015 179.27 179.93 179.00 179.84 3,742,631 +1.14(+0.64%)
Feb 11, 2015 178.09 179.09 177.67 178.70 5,171,421 +0.19(+0.11%)
Feb 10, 2015 178.17 178.75 177.14 178.51 3,572,176 +1.42(+0.80%)
Feb 09, 2015 177.18 177.94 176.68 177.09 3,723,092 -1.00(-0.56%)
Feb 06, 2015 178.82 179.36 177.48 178.09 7,211,861 -0.46(-0.26%)
Feb 05, 2015 177.28 178.64 177.09 178.55 6,024,266 +2.02(+1.14%)
Feb 04, 2015 175.80 177.57 175.78 176.53 5,933,580 +0.20(+0.11%)
Feb 03, 2015 174.13 176.40 174.10 176.33 7,541,619 +3.06(+1.77%)
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.