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
)
390.64
-0.02 (-0.01%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 28, 2019
234.41
234.87
233.69
233.89
3,057,767
-0.53(-0.23%)
Feb 27, 2019
234.38
234.92
233.43
234.42
3,076,815
-0.60(-0.26%)
Feb 26, 2019
234.50
235.89
234.18
235.03
3,410,736
-0.31(-0.13%)
Feb 25, 2019
236.21
236.67
235.22
235.34
3,964,086
+0.65(+0.28%)
Feb 22, 2019
233.87
234.91
233.65
234.69
4,366,025
+1.48(+0.63%)
Feb 21, 2019
233.58
233.85
232.28
233.22
3,537,168
-0.88(-0.37%)
Feb 20, 2019
233.48
234.32
233.03
234.09
2,717,443
+0.62(+0.27%)
Feb 19, 2019
232.70
234.07
232.70
233.47
3,036,209
+0.14(+0.06%)
Feb 15, 2019
231.09
233.35
231.07
233.32
5,266,722
+3.78(+1.65%)
Feb 14, 2019
228.99
230.45
228.16
229.54
4,234,796
-0.58(-0.25%)
Feb 13, 2019
229.88
230.80
229.51
230.12
3,230,947
+1.14(+0.50%)
Feb 12, 2019
227.35
229.29
227.31
228.98
3,417,741
+3.23(+1.43%)
Feb 11, 2019
226.81
226.99
225.22
225.75
2,971,228
-0.34(-0.15%)
Feb 08, 2019
225.36
226.13
224.12
226.09
3,271,078
-0.52(-0.23%)
Feb 07, 2019
227.06
227.91
225.06
226.61
4,315,309
-1.77(-0.78%)
Feb 06, 2019
228.17
228.82
227.65
228.38
2,126,222
-0.08(-0.04%)
Feb 05, 2019
227.93
228.68
227.43
228.47
3,425,974
+1.47(+0.65%)
Feb 04, 2019
225.29
227.02
224.62
226.99
2,860,283
+1.66(+0.73%)
Feb 01, 2019
225.51
226.57
224.68
225.34
4,414,461
+0.32(+0.14%)
Jan 31, 2019
223.96
225.29
223.41
225.01
6,270,942
-0.05(-0.02%)
Jan 30, 2019
223.47
225.80
222.91
225.06
6,310,785
+4.02(+1.82%)
Jan 29, 2019
220.72
221.89
220.36
221.04
2,683,150
+0.55(+0.25%)
Jan 28, 2019
220.16
220.61
218.73
220.50
3,951,632
-2.06(-0.93%)
Jan 25, 2019
222.56
223.60
221.92
222.56
4,569,194
+1.73(+0.78%)
Jan 24, 2019
220.83
221.48
219.62
220.83
3,153,607
-0.22(-0.10%)
Jan 23, 2019
221.44
222.13
218.59
221.05
4,808,518
+1.55(+0.71%)
Jan 22, 2019
220.72
221.07
218.02
219.50
5,792,544
-2.74(-1.23%)
Jan 18, 2019
220.99
222.56
219.96
222.25
5,994,921
+3.08(+1.41%)
Jan 17, 2019
216.86
220.08
216.69
219.17
4,556,737
+1.74(+0.80%)
Jan 16, 2019
216.97
218.36
216.78
217.43
4,133,813
+1.10(+0.51%)
Jan 15, 2019
214.80
216.68
214.75
216.33
4,378,792
+1.53(+0.71%)
Jan 14, 2019
213.89
215.44
213.63
214.80
2,589,798
-0.84(-0.39%)
Jan 11, 2019
214.74
215.70
213.92
215.65
2,277,274
-0.11(-0.05%)
Jan 10, 2019
213.63
215.90
213.09
215.75
3,385,622
+0.97(+0.45%)
Jan 09, 2019
214.79
215.65
213.76
214.78
5,417,315
+0.90(+0.42%)
Jan 08, 2019
213.90
214.55
211.97
213.88
5,379,922
+2.30(+1.09%)
Jan 07, 2019
211.11
212.95
209.41
211.58
5,671,377
+0.97(+0.46%)
Jan 04, 2019
206.76
211.42
206.52
210.61
8,169,020
+6.80(+3.33%)
Jan 03, 2019
207.89
208.04
203.49
203.81
8,155,888
-5.97(-2.85%)
Jan 02, 2019
206.11
210.36
205.99
209.78
5,892,037
+0.14(+0.07%)
Dec 31, 2018
208.86
209.69
207.71
209.64
5,650,469
+2.45(+1.18%)
Dec 28, 2018
209.20
210.19
206.47
207.19
8,083,811
-0.70(-0.34%)
Dec 27, 2018
202.75
208.00
200.05
207.90
8,837,020
+2.29(+1.12%)
Dec 26, 2018
197.04
205.63
195.05
205.60
10,845,537
+9.54(+4.86%)
Dec 24, 2018
200.02
200.75
195.87
196.06
7,813,279
-5.38(-2.67%)
Dec 21, 2018
205.87
208.98
201.23
201.45
11,393,712
-3.76(-1.83%)
Dec 20, 2018
208.53
209.23
203.47
205.21
13,277,403
-4.20(-2.01%)
Dec 19, 2018
212.98
216.25
208.06
209.42
10,629,339
-3.39(-1.59%)
Dec 18, 2018
213.77
215.00
211.29
212.81
5,960,888
+0.83(+0.39%)
Dec 17, 2018
215.21
216.43
210.73
211.97
7,839,470
-4.47(-2.07%)
Dec 14, 2018
218.81
219.50
215.91
216.44
7,351,621
-4.35(-1.97%)
Dec 13, 2018
220.93
222.22
219.81
220.79
4,957,688
+0.35(+0.16%)
Dec 12, 2018
221.80
223.03
220.24
220.44
4,162,067
+1.48(+0.68%)
Dec 11, 2018
222.74
222.79
217.56
218.97
6,294,094
-0.43(-0.20%)
Dec 10, 2018
218.71
220.09
214.50
219.40
6,713,570
+0.36(+0.16%)
Dec 07, 2018
223.83
225.40
218.12
219.04
6,651,716
-4.85(-2.17%)
Dec 06, 2018
220.87
224.02
217.70
223.89
9,176,837
-0.91(-0.40%)
Dec 04, 2018
230.99
231.35
224.48
224.79
5,997,208
-7.17(-3.09%)
Dec 03, 2018
233.26
233.37
230.43
231.97
10,615,171
+2.89(+1.26%)
Nov 30, 2018
226.92
229.37
226.68
229.08
3,336,900
+1.72(+0.76%)
Nov 29, 2018
227.37
228.59
226.13
227.36
3,870,708
-0.22(-0.10%)
Nov 28, 2018
223.35
227.58
222.87
227.58
5,720,227
+5.68(+2.56%)
Nov 27, 2018
219.82
221.92
218.88
221.90
3,267,473
+0.99(+0.45%)
Nov 26, 2018
219.54
221.21
219.37
220.90
3,830,905
+3.21(+1.47%)
Nov 23, 2018
218.09
218.78
217.60
217.69
2,150,464
-1.65(-0.75%)
Nov 21, 2018
219.34
219.34
219.34
0
+0.13(+0.06%)
Nov 20, 2018
220.87
221.38
218.34
219.21
8,185,183
-4.81(-2.14%)
Nov 19, 2018
227.37
227.53
223.10
224.01
4,735,514
-3.76(-1.65%)
Nov 16, 2018
225.74
228.59
225.34
227.77
5,052,030
+1.28(+0.57%)
Nov 15, 2018
223.78
227.18
222.13
226.49
6,327,944
+2.07(+0.92%)
Nov 14, 2018
228.10
228.34
223.31
224.42
6,268,827
-1.92(-0.85%)
Nov 13, 2018
227.03
228.41
225.60
226.34
4,396,961
-1.04(-0.46%)
Nov 12, 2018
232.28
232.48
226.90
227.38
11,329,660
-5.25(-2.26%)
Nov 09, 2018
233.59
233.85
231.69
232.63
4,904,277
-1.80(-0.77%)
Nov 08, 2018
233.92
235.21
233.42
234.43
4,491,383
+0.29(+0.12%)
Nov 07, 2018
231.17
234.21
230.31
234.14
4,984,631
+4.96(+2.17%)
Nov 06, 2018
227.66
229.31
227.48
229.18
2,442,415
+1.56(+0.69%)
Nov 05, 2018
226.15
228.01
225.84
227.61
3,167,113
+1.81(+0.80%)
Nov 02, 2018
228.42
228.62
224.12
225.81
7,170,430
-1.14(-0.50%)
Nov 01, 2018
225.53
227.03
224.42
226.94
3,643,962
+2.27(+1.01%)
Oct 31, 2018
224.45
226.49
223.96
224.67
6,010,286
+2.23(+1.00%)
Oct 30, 2018
218.63
222.66
218.32
222.44
6,871,293
+3.78(+1.73%)
Oct 29, 2018
222.46
223.82
215.60
218.66
7,638,043
-1.84(-0.84%)
Oct 26, 2018
221.26
222.75
218.52
220.50
6,577,646
-2.90(-1.30%)
Oct 25, 2018
221.22
224.44
220.25
223.40
6,616,375
+3.69(+1.68%)
Oct 24, 2018
225.75
226.19
219.29
219.71
8,515,893
-5.39(-2.40%)
Oct 23, 2018
222.75
226.23
221.39
225.10
8,226,312
-1.22(-0.54%)
Oct 22, 2018
228.14
228.47
225.57
226.32
5,210,506
-1.15(-0.50%)
Oct 19, 2018
227.39
228.95
226.59
227.47
7,399,516
+0.71(+0.31%)
Oct 18, 2018
228.93
229.60
225.54
226.76
9,726,101
-2.94(-1.28%)
Oct 17, 2018
229.66
230.64
227.64
229.70
7,631,613
-0.85(-0.37%)
Oct 16, 2018
227.60
230.72
227.03
230.55
7,942,268
+4.99(+2.21%)
Oct 15, 2018
226.03
227.71
225.56
225.56
6,149,510
-0.86(-0.38%)
Oct 12, 2018
227.37
227.59
223.41
226.42
9,659,506
+2.71(+1.21%)
Oct 11, 2018
227.70
229.49
222.45
223.71
17,078,564
-5.18(-2.26%)
Oct 10, 2018
236.02
236.09
228.65
228.89
13,748,518
-7.30(-3.09%)
Oct 09, 2018
236.32
237.16
235.22
236.19
5,100,137
-0.54(-0.23%)
Oct 08, 2018
235.31
237.06
234.27
236.72
6,976,401
+0.46(+0.19%)
Oct 05, 2018
238.07
238.32
235.00
236.27
8,364,919
-1.72(-0.72%)
Oct 04, 2018
239.28
239.30
236.50
237.99
9,755,880
-1.52(-0.63%)
Oct 03, 2018
240.25
240.70
239.26
239.51
6,518,800
+0.34(+0.14%)
Oct 02, 2018
237.87
239.58
237.82
239.17
5,093,726
+0.75(+0.31%)
Oct 01, 2018
237.86
238.80
237.54
238.42
6,520,471
+2.08(+0.88%)
Sep 28, 2018
235.59
236.82
235.54
236.34
3,679,258
+0.13(+0.06%)
Sep 27, 2018
236.21
237.21
235.62
236.21
2,729,844
+0.42(+0.18%)
Sep 26, 2018
236.71
237.63
235.33
235.79
3,765,036
-0.85(-0.36%)
Sep 25, 2018
237.80
237.88
236.46
236.64
2,036,129
-0.62(-0.26%)
Sep 24, 2018
238.38
238.40
237.10
237.25
4,225,661
-1.52(-0.64%)
Sep 21, 2018
239.16
239.21
238.30
238.77
4,412,693
+0.56(+0.23%)
Sep 20, 2018
237.28
238.45
237.28
238.21
5,881,682
+2.34(+0.99%)
Sep 19, 2018
234.70
236.38
234.70
235.88
4,484,264
+1.35(+0.57%)
Sep 18, 2018
233.05
235.08
232.99
234.53
3,361,151
+1.72(+0.74%)
Sep 17, 2018
233.47
233.89
232.50
232.81
2,772,381
-0.81(-0.35%)
Sep 14, 2018
233.73
234.14
232.84
233.62
3,450,146
+0.10(+0.04%)
Sep 13, 2018
233.20
233.91
232.82
233.52
2,767,934
+1.36(+0.59%)
Sep 12, 2018
232.07
233.51
231.56
232.16
5,572,951
+0.20(+0.08%)
Sep 11, 2018
230.24
232.39
229.99
231.96
3,443,892
+0.97(+0.42%)
Sep 10, 2018
232.40
232.51
230.92
230.99
2,519,529
-0.53(-0.23%)
Sep 07, 2018
231.34
232.24
230.56
231.52
4,255,819
-0.67(-0.29%)
Sep 06, 2018
232.06
232.87
231.08
232.19
4,346,487
+0.33(+0.14%)
Sep 05, 2018
231.24
232.21
230.97
231.86
3,679,719
+0.17(+0.07%)
Sep 04, 2018
231.24
231.86
230.34
231.69
3,296,765
-0.11(-0.05%)
Aug 31, 2018
231.80
231.80
231.80
0
-0.14(-0.06%)
Aug 30, 2018
232.59
232.96
231.44
231.94
4,331,835
-1.18(-0.50%)
Aug 29, 2018
232.65
233.51
232.32
233.12
2,727,504
+0.62(+0.26%)
Aug 28, 2018
233.09
233.11
232.25
232.50
3,041,219
+0.05(+0.02%)
Aug 27, 2018
231.26
232.50
231.26
232.45
4,608,780
+2.44(+1.06%)
Aug 24, 2018
229.47
230.31
229.25
230.01
4,071,188
+1.21(+0.53%)
Aug 23, 2018
229.08
229.76
228.35
228.80
3,152,551
-0.62(-0.27%)
Aug 22, 2018
230.15
230.33
229.30
229.42
4,316,080
-0.79(-0.34%)
Aug 21, 2018
230.09
230.77
229.94
230.21
3,685,320
+0.57(+0.25%)
Aug 20, 2018
229.35
229.90
229.23
229.64
3,285,349
+0.82(+0.36%)
Aug 17, 2018
227.68
229.36
227.50
228.82
4,374,758
+0.99(+0.43%)
Aug 16, 2018
226.43
228.25
226.35
227.83
8,894,208
+3.72(+1.66%)
Aug 15, 2018
224.18
224.50
222.42
224.11
6,519,588
-1.29(-0.57%)
Aug 14, 2018
225.00
225.71
224.53
225.40
3,163,358
+1.04(+0.46%)
Aug 13, 2018
225.72
226.07
224.06
224.36
4,146,798
-1.12(-0.50%)
Aug 10, 2018
225.82
226.01
224.68
225.48
5,388,957
-1.66(-0.73%)
Aug 09, 2018
227.67
228.09
226.99
227.14
1,883,814
-0.41(-0.18%)
Aug 08, 2018
227.86
227.99
227.33
227.55
2,108,376
-0.45(-0.20%)
Aug 07, 2018
227.87
228.56
227.57
227.99
2,689,288
+1.13(+0.50%)
Aug 06, 2018
226.30
227.21
225.77
226.86
2,589,085
+0.41(+0.18%)
Aug 03, 2018
225.25
226.55
225.25
226.45
2,774,070
+1.15(+0.51%)
Aug 02, 2018
223.83
225.58
223.46
225.30
4,640,428
-0.01(-0.00%)
Aug 01, 2018
226.01
226.67
224.82
225.31
3,548,202
-0.94(-0.42%)
Jul 31, 2018
225.83
226.71
225.75
226.25
4,200,453
+1.16(+0.51%)
Jul 30, 2018
226.58
226.81
224.92
225.10
5,037,629
-1.24(-0.55%)
Jul 27, 2018
227.09
227.53
225.64
226.34
6,575,469
-0.77(-0.34%)
Jul 26, 2018
226.57
227.60
226.50
227.10
4,689,751
+0.98(+0.43%)
Jul 25, 2018
223.94
226.25
223.37
226.12
5,269,942
+1.61(+0.72%)
Jul 24, 2018
223.66
224.91
223.49
224.51
6,161,490
+1.74(+0.78%)
Jul 23, 2018
222.73
223.08
222.21
222.77
2,009,610
-0.16(-0.07%)
Jul 20, 2018
222.38
223.47
222.26
222.94
3,019,539
-0.03(-0.01%)
Jul 19, 2018
223.35
223.70
222.85
222.96
2,853,793
-1.10(-0.49%)
Jul 18, 2018
223.50
224.19
223.17
224.07
2,381,744
+0.67(+0.30%)
Jul 17, 2018
222.75
223.66
222.17
223.40
3,327,892
+0.54(+0.24%)
Jul 16, 2018
222.61
222.93
222.11
222.86
2,105,640
+0.42(+0.19%)
Jul 13, 2018
221.59
222.67
221.31
222.44
3,394,917
+0.80(+0.36%)
Jul 12, 2018
221.43
221.76
220.63
221.64
3,562,917
+1.97(+0.90%)
Jul 11, 2018
219.90
220.62
219.27
219.66
4,960,159
-1.91(-0.86%)
Jul 10, 2018
220.94
221.80
220.88
221.58
3,898,721
+1.23(+0.56%)
Jul 09, 2018
218.51
220.48
218.49
220.34
4,133,879
+2.88(+1.32%)
Jul 06, 2018
216.31
217.99
215.87
217.46
3,988,997
+0.93(+0.43%)
Jul 05, 2018
216.15
216.63
214.87
216.53
3,704,138
+1.68(+0.78%)
Jul 03, 2018
214.85
214.85
214.85
0
-0.95(-0.44%)
Jul 02, 2018
214.19
216.07
213.92
215.80
6,411,197
+0.00(+0.00%)
Jun 29, 2018
216.46
217.78
215.67
215.80
4,461,148
+0.58(+0.27%)
Jun 28, 2018
213.79
216.00
213.22
215.22
6,212,683
+0.85(+0.40%)
Jun 27, 2018
216.28
218.33
214.27
214.37
6,916,356
-1.38(-0.64%)
Jun 26, 2018
215.97
216.65
215.39
215.74
4,311,724
+0.32(+0.15%)
Jun 25, 2018
217.09
217.28
213.99
215.42
10,724,601
-3.00(-1.38%)
Jun 22, 2018
218.63
219.16
218.21
218.43
4,109,020
+1.06(+0.49%)
Jun 21, 2018
218.55
218.65
216.87
217.37
5,256,878
-1.74(-0.80%)
Jun 20, 2018
220.45
220.47
218.81
219.11
5,288,393
-0.37(-0.17%)
Jun 19, 2018
219.24
219.80
218.29
219.49
6,196,812
-2.53(-1.14%)
Jun 18, 2018
221.19
222.17
220.62
222.02
4,581,445
-0.90(-0.40%)
Jun 15, 2018
223.32
221.17
222.92
7,132,168
-0.78(-0.35%)
Jun 14, 2018
224.73
225.05
223.30
223.69
5,631,561
-0.17(-0.08%)
Jun 13, 2018
224.97
225.26
223.73
223.86
4,289,683
-0.99(-0.44%)
Jun 12, 2018
225.25
225.28
224.20
224.86
7,356,508
-0.08(-0.04%)
Jun 11, 2018
225.14
225.62
224.61
224.94
4,730,772
+0.11(+0.05%)
Jun 08, 2018
223.67
224.96
223.50
224.83
5,013,976
+0.66(+0.29%)
Jun 07, 2018
223.90
224.92
223.47
224.18
4,827,724
+0.90(+0.40%)
Jun 06, 2018
223.29
223.28
4,620,065
+2.99(+1.36%)
Jun 05, 2018
220.30
220.58
219.41
220.29
3,171,756
-0.04(-0.02%)
Jun 04, 2018
219.91
220.75
219.75
220.33
3,445,773
+1.63(+0.75%)
Jun 01, 2018
218.50
219.12
218.07
218.70
4,016,232
+1.94(+0.89%)
May 31, 2018
218.38
218.40
216.17
216.76
6,029,465
-2.24(-1.02%)
May 30, 2018
217.64
219.41
217.12
219.00
4,714,143
+2.88(+1.33%)
May 29, 2018
217.83
218.56
215.10
216.11
7,247,639
-3.48(-1.58%)
May 25, 2018
219.59
219.59
219.59
0
-0.48(-0.22%)
May 24, 2018
220.27
220.53
218.25
220.07
3,883,968
-0.64(-0.29%)
May 23, 2018
219.12
220.78
218.79
220.71
3,930,510
+0.40(+0.18%)
May 22, 2018
222.26
222.31
220.08
220.31
2,622,146
-1.56(-0.70%)
May 21, 2018
221.24
222.52
221.23
221.88
4,572,569
+2.61(+1.19%)
May 18, 2018
219.24
219.74
218.75
219.27
2,713,516
-0.04(-0.02%)
May 17, 2018
219.36
220.32
218.54
219.30
2,325,109
-0.20(-0.09%)
May 16, 2018
218.81
219.78
218.63
219.51
2,297,218
+0.58(+0.27%)
May 15, 2018
219.60
219.69
218.20
218.92
5,372,176
-1.73(-0.79%)
May 14, 2018
220.78
221.48
220.29
220.66
4,842,032
+0.65(+0.29%)
May 11, 2018
219.27
220.37
218.99
220.01
3,720,505
+0.96(+0.44%)
May 10, 2018
217.76
219.63
217.73
219.06
4,379,844
+1.82(+0.84%)
May 09, 2018
216.20
217.63
215.29
217.23
4,145,129
+1.75(+0.81%)
May 08, 2018
215.26
215.97
214.08
215.48
3,305,726
+0.00(+0.00%)
May 07, 2018
215.55
216.59
214.66
215.48
3,378,015
+0.80(+0.37%)
May 04, 2018
210.78
215.30
210.40
214.68
4,067,826
+3.03(+1.43%)
May 03, 2018
210.61
212.30
208.13
211.66
6,972,176
-0.01(-0.00%)
May 02, 2018
212.99
213.96
211.32
211.66
3,082,586
-1.46(-0.69%)
May 01, 2018
213.06
213.24
210.60
213.12
4,965,121
-0.69(-0.32%)
Apr 30, 2018
216.08
216.74
213.79
213.81
3,924,464
-1.25(-0.58%)
Apr 27, 2018
215.08
215.50
214.02
215.06
3,625,995
-0.15(-0.07%)
Apr 26, 2018
213.72
215.89
213.44
215.21
4,341,366
+2.14(+1.01%)
Apr 25, 2018
212.71
213.63
210.76
213.07
5,950,952
+0.54(+0.25%)
Apr 24, 2018
217.22
217.38
210.79
212.53
8,004,953
-3.77(-1.74%)
Apr 23, 2018
216.93
217.04
215.23
216.30
2,812,943
-0.12(-0.05%)
Apr 20, 2018
218.09
218.35
215.63
216.42
3,836,936
-1.73(-0.79%)
Apr 19, 2018
218.46
219.04
217.20
218.15
4,205,261
-0.72(-0.33%)
Apr 18, 2018
219.31
219.61
218.60
218.87
4,116,097
-0.37(-0.17%)
Apr 17, 2018
219.55
219.84
218.77
219.24
4,318,702
+1.93(+0.89%)
Apr 16, 2018
216.87
218.24
216.51
217.31
4,541,365
+1.81(+0.84%)
Apr 13, 2018
218.02
218.05
214.40
215.51
5,902,830
-1.09(-0.50%)
Apr 12, 2018
215.58
217.49
215.38
216.59
5,357,888
+2.59(+1.21%)
Apr 11, 2018
214.22
215.51
213.57
214.00
5,347,857
-1.88(-0.87%)
Apr 10, 2018
215.30
216.76
214.28
215.89
6,761,693
+3.79(+1.79%)
Apr 09, 2018
213.37
215.56
211.83
212.10
5,707,570
+0.53(+0.25%)
Apr 06, 2018
214.37
216.10
209.90
211.57
7,895,513
-5.11(-2.36%)
Apr 05, 2018
215.70
217.73
215.33
216.68
5,351,936
+2.17(+1.01%)
Apr 04, 2018
207.96
214.90
207.86
214.51
7,244,315
+2.04(+0.96%)
Apr 03, 2018
210.02
212.56
209.15
212.47
11,159,377
+3.54(+1.69%)
Apr 02, 2018
212.63
213.25
206.32
208.93
10,416,758
-4.65(-2.17%)
Mar 29, 2018
213.58
213.58
213.58
0
+2.76(+1.31%)
Mar 28, 2018
211.49
212.97
209.73
210.82
9,021,890
-0.01(-0.00%)
Mar 27, 2018
215.04
216.11
209.55
210.82
7,357,129
-3.12(-1.46%)
Mar 26, 2018
211.48
214.24
209.86
213.95
7,447,456
+5.92(+2.85%)
Mar 23, 2018
212.32
213.13
207.78
208.03
8,588,564
-3.74(-1.77%)
Mar 22, 2018
215.96
216.74
211.60
211.77
8,398,711
-6.42(-2.94%)
Mar 21, 2018
218.66
220.88
217.93
218.19
4,906,783
-0.43(-0.19%)
Mar 20, 2018
218.08
219.28
217.93
218.62
3,682,854
+1.05(+0.48%)
Mar 19, 2018
219.68
219.75
216.16
217.57
6,483,521
-2.82(-1.28%)
Mar 16, 2018
219.92
221.30
219.72
220.39
3,876,901
+0.49(+0.22%)
Mar 15, 2018
219.76
221.49
218.84
219.90
5,739,970
+0.99(+0.45%)
Mar 14, 2018
222.03
222.21
218.06
218.91
7,039,238
-2.07(-0.94%)
Mar 13, 2018
223.52
224.29
220.47
220.98
6,907,501
-1.54(-0.69%)
Mar 12, 2018
224.36
224.95
222.28
222.51
6,242,104
-1.41(-0.63%)
Mar 09, 2018
221.61
223.93
221.08
223.93
4,420,678
+3.90(+1.77%)
Mar 08, 2018
220.01
220.52
218.33
220.02
6,610,737
+0.91(+0.42%)
Mar 07, 2018
219.53
216.72
219.11
6,062,579
-0.65(-0.29%)
Mar 06, 2018
220.94
220.94
218.18
219.76
4,955,282
+0.00(+0.00%)
Mar 05, 2018
215.34
220.46
215.31
219.76
5,532,204
+3.08(+1.42%)
Mar 02, 2018
215.09
217.18
213.86
216.68
7,239,434
-0.56(-0.26%)
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
.