Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 244.63 245.83 244.63 245.24 2,339,053 +1.08(+0.44%)
Sep 27, 2019 245.60 245.96 243.25 244.15 3,481,903 -0.81(-0.33%)
Sep 26, 2019 245.99 245.99 244.07 244.96 2,641,589 -0.64(-0.26%)
Sep 25, 2019 244.53 246.10 243.63 245.60 3,746,773 +1.47(+0.60%)
Sep 24, 2019 246.37 246.54 243.14 244.13 4,106,909 -1.27(-0.52%)
Sep 23, 2019 244.39 245.96 244.23 245.40 2,096,848 +0.10(+0.04%)
Sep 20, 2019 247.25 247.59 245.16 245.30 4,479,320 -1.39(-0.56%)
Sep 19, 2019 247.64 248.31 246.43 246.69 3,596,071 -0.50(-0.20%)
Sep 18, 2019 246.53 247.33 244.93 247.19 3,362,440 +0.37(+0.15%)
Sep 17, 2019 245.93 246.83 245.73 246.82 1,939,604 +0.35(+0.14%)
Sep 16, 2019 246.85 247.41 246.12 246.46 4,484,119 -1.30(-0.52%)
Sep 13, 2019 248.14 248.38 247.63 247.76 2,401,413 +0.25(+0.10%)
Sep 12, 2019 247.78 248.53 246.72 247.51 3,599,915 +0.57(+0.23%)
Sep 11, 2019 245.14 246.97 244.69 246.93 2,071,752 +2.09(+0.85%)
Sep 10, 2019 244.02 244.87 243.17 244.84 2,919,787 +0.54(+0.22%)
Sep 09, 2019 244.35 244.86 243.61 244.31 2,467,585 +0.44(+0.18%)
Sep 06, 2019 243.64 244.44 243.04 243.87 2,717,956 +0.58(+0.24%)
Sep 05, 2019 242.43 244.23 242.40 243.29 3,984,091 +3.41(+1.42%)
Sep 04, 2019 239.56 239.90 238.83 239.88 2,168,256 +2.28(+0.96%)
Sep 03, 2019 238.19 238.31 236.34 237.60 3,394,100 -2.46(-1.03%)
Aug 30, 2019 241.10 241.22 239.19 240.06 2,688,249 +0.21(+0.09%)
Aug 29, 2019 238.98 240.16 238.13 239.85 4,116,901 +3.19(+1.35%)
Aug 28, 2019 233.60 236.73 232.98 236.66 3,017,810 +2.35(+1.00%)
Aug 27, 2019 236.77 236.82 233.80 234.31 3,388,724 -1.18(-0.50%)
Aug 26, 2019 235.40 235.78 233.75 235.49 3,461,419 +2.55(+1.10%)
Aug 23, 2019 237.46 239.21 231.80 232.94 6,927,306 -5.70(-2.39%)
Aug 22, 2019 238.77 239.78 237.17 238.64 2,562,965 +0.48(+0.20%)
Aug 21, 2019 237.97 238.73 237.66 238.15 2,378,617 +2.13(+0.90%)
Aug 20, 2019 237.23 237.73 235.83 236.03 2,177,486 -1.50(-0.63%)
Aug 19, 2019 238.16 238.35 237.05 237.53 2,235,391 +2.24(+0.95%)
Aug 16, 2019 233.94 235.63 233.46 235.29 3,023,826 +2.90(+1.25%)
Aug 15, 2019 232.28 232.92 230.19 232.39 4,454,985 +1.16(+0.50%)
Aug 14, 2019 234.94 235.44 231.21 231.23 6,780,441 -7.33(-3.07%)
Aug 13, 2019 234.84 239.88 234.45 238.56 4,777,829 +3.38(+1.44%)
Aug 12, 2019 236.97 237.66 234.38 235.18 3,094,500 -3.39(-1.42%)
Aug 09, 2019 238.81 239.71 236.82 238.57 4,162,198 -0.86(-0.36%)
Aug 08, 2019 237.01 239.43 236.21 239.43 4,006,971 +3.53(+1.49%)
Aug 07, 2019 233.09 236.31 230.57 235.91 5,611,737 -0.04(-0.02%)
Aug 06, 2019 234.37 236.01 233.01 235.95 5,503,764 +2.89(+1.24%)
Aug 05, 2019 236.59 236.73 231.27 233.06 7,256,771 -6.99(-2.91%)
Aug 02, 2019 240.41 240.91 237.89 240.05 6,278,487 -0.86(-0.36%)
Aug 01, 2019 243.68 246.30 240.58 240.91 7,970,510 -2.50(-1.03%)
Jul 31, 2019 246.84 247.18 242.12 243.41 5,579,697 -3.07(-1.25%)
Jul 30, 2019 245.74 246.70 245.31 246.48 1,846,968 -0.20(-0.08%)
Jul 29, 2019 246.44 247.18 246.28 246.68 1,485,150 +0.25(+0.10%)
Jul 26, 2019 246.25 246.61 245.76 246.44 1,909,779 +0.43(+0.17%)
Jul 25, 2019 247.00 247.09 245.22 246.01 2,590,844 -1.11(-0.45%)
Jul 24, 2019 246.79 247.34 246.41 247.12 2,595,269 -0.67(-0.27%)
Jul 23, 2019 247.28 248.03 246.52 247.79 1,899,760 +1.54(+0.63%)
Jul 22, 2019 246.36 246.71 245.48 246.25 1,790,926 +0.18(+0.07%)
Jul 19, 2019 247.64 247.78 245.99 246.07 2,608,075 -0.54(-0.22%)
Jul 18, 2019 246.06 247.04 245.23 246.61 2,342,246 -0.01(-0.00%)
Jul 17, 2019 247.58 247.68 246.53 246.62 1,709,526 -1.03(-0.42%)
Jul 16, 2019 247.83 248.17 247.18 247.65 1,959,480 -0.16(-0.07%)
Jul 15, 2019 247.77 247.81 247.23 247.81 2,896,932 +0.19(+0.08%)
Jul 12, 2019 246.06 247.62 246.00 247.62 2,661,993 +2.24(+0.91%)
Jul 11, 2019 244.24 245.39 243.85 245.39 2,467,839 +2.02(+0.83%)
Jul 10, 2019 243.50 244.44 242.90 243.37 2,183,584 +0.75(+0.31%)
Jul 09, 2019 241.58 242.85 241.55 242.61 1,553,085 -0.18(-0.07%)
Jul 08, 2019 242.65 243.13 242.26 242.79 1,571,838 -1.10(-0.45%)
Jul 05, 2019 243.38 244.08 242.12 243.89 2,381,452 -0.26(-0.11%)
Jul 03, 2019 243.05 244.19 243.00 244.15 1,394,204 +1.72(+0.71%)
Jul 02, 2019 241.81 242.50 241.06 242.43 3,064,456 +0.62(+0.26%)
Jul 01, 2019 243.15 243.42 240.93 241.81 4,390,205 +1.01(+0.42%)
Jun 28, 2019 240.88 241.16 240.09 240.79 2,402,650 +0.63(+0.26%)
Jun 27, 2019 240.43 240.85 239.57 240.16 2,196,732 -0.06(-0.03%)
Jun 26, 2019 241.04 241.37 240.21 240.22 2,364,078 -0.04(-0.01%)
Jun 25, 2019 242.19 242.20 240.14 240.26 7,986,407 -1.73(-0.71%)
Jun 24, 2019 242.13 242.66 241.93 241.99 1,825,662 +0.06(+0.03%)
Jun 21, 2019 242.10 243.61 241.75 241.93 4,909,524 -0.31(-0.13%)
Jun 20, 2019 242.21 242.62 240.27 242.24 3,837,619 +2.28(+0.95%)
Jun 19, 2019 239.81 240.55 239.12 239.96 4,331,737 +0.21(+0.09%)
Jun 18, 2019 237.85 240.18 237.59 239.75 6,801,510 +3.30(+1.40%)
Jun 17, 2019 236.42 236.91 235.81 236.45 1,459,158 +0.15(+0.06%)
Jun 14, 2019 236.06 236.86 235.32 236.30 2,502,109 -0.04(-0.02%)
Jun 13, 2019 236.15 236.63 235.27 236.34 2,082,990 +1.00(+0.43%)
Jun 12, 2019 235.66 236.07 234.93 235.34 1,909,147 -0.39(-0.17%)
Jun 11, 2019 237.34 237.53 232.18 235.73 3,089,638 -0.10(-0.04%)
Jun 10, 2019 236.63 237.19 235.78 235.83 3,868,756 +0.67(+0.28%)
Jun 07, 2019 233.54 235.95 233.49 235.16 3,458,287 +2.29(+0.98%)
Jun 06, 2019 231.43 233.44 230.90 232.88 3,094,250 +1.80(+0.78%)
Jun 05, 2019 230.62 231.14 229.58 231.08 3,090,259 +1.88(+0.82%)
Jun 04, 2019 226.56 229.24 226.36 229.20 4,200,171 +4.65(+2.07%)
Jun 03, 2019 224.40 225.55 223.22 224.54 6,060,692 +0.25(+0.11%)
May 31, 2019 225.35 225.96 224.29 224.29 5,412,808 -3.30(-1.45%)
May 30, 2019 227.51 228.01 226.64 227.59 3,809,257 +0.54(+0.24%)
May 29, 2019 227.78 227.96 225.43 227.05 5,743,494 -1.99(-0.87%)
May 28, 2019 231.43 232.41 229.03 229.03 5,068,583 -2.35(-1.02%)
May 24, 2019 231.51 231.94 230.44 231.38 2,445,889 +1.16(+0.51%)
May 23, 2019 230.72 230.73 228.86 230.22 4,792,760 -2.55(-1.09%)
May 22, 2019 233.05 233.91 232.65 232.77 3,256,534 -1.06(-0.45%)
May 21, 2019 233.31 233.92 232.84 233.82 2,627,730 +1.90(+0.82%)
May 20, 2019 231.51 232.59 230.86 231.93 2,891,001 -0.70(-0.30%)
May 17, 2019 231.65 234.39 231.51 232.62 4,042,618 -0.97(-0.42%)
May 16, 2019 232.55 234.42 232.41 233.59 4,315,107 +2.02(+0.87%)
May 15, 2019 229.10 232.22 228.71 231.57 4,604,143 +1.00(+0.43%)
May 14, 2019 229.30 231.85 229.16 230.57 4,775,766 +2.11(+0.92%)
May 13, 2019 229.55 230.48 227.67 228.47 7,017,677 -5.81(-2.48%)
May 10, 2019 232.17 234.84 229.88 234.28 6,053,240 +1.33(+0.57%)
May 09, 2019 232.31 233.53 230.18 232.94 7,957,321 -1.10(-0.47%)
May 08, 2019 233.82 235.35 233.28 234.04 4,564,039 +0.13(+0.05%)
May 07, 2019 236.14 236.60 232.38 233.92 7,497,223 -4.28(-1.80%)
May 06, 2019 234.67 238.59 234.42 238.20 3,640,924 -0.63(-0.26%)
May 03, 2019 238.25 239.08 237.60 238.83 2,398,064 +1.88(+0.80%)
May 02, 2019 237.74 238.36 235.87 236.95 4,060,490 -1.15(-0.48%)
May 01, 2019 240.18 240.49 238.08 238.09 3,218,269 -1.48(-0.62%)
Apr 30, 2019 239.77 239.81 238.05 239.57 2,505,230 +0.31(+0.13%)
Apr 29, 2019 239.15 239.68 238.93 239.25 1,687,647 +0.09(+0.04%)
Apr 26, 2019 238.34 239.16 237.83 239.16 2,089,417 +0.73(+0.31%)
Apr 25, 2019 238.01 239.08 237.04 238.44 2,588,664 -1.25(-0.52%)
Apr 24, 2019 240.10 240.39 239.52 239.69 2,105,627 -0.50(-0.21%)
Apr 23, 2019 239.26 240.53 238.91 240.19 3,766,424 +1.27(+0.53%)
Apr 22, 2019 238.50 239.25 238.35 238.92 1,777,012 -0.44(-0.18%)
Apr 18, 2019 238.84 239.70 238.28 239.36 3,848,774 +1.07(+0.45%)
Apr 17, 2019 238.81 238.89 237.74 238.29 3,189,377 +0.00(+0.00%)
Apr 16, 2019 238.97 239.00 237.75 238.29 2,815,035 +0.65(+0.27%)
Apr 15, 2019 237.83 237.99 237.05 237.64 2,431,455 -0.23(-0.10%)
Apr 12, 2019 237.70 238.16 236.99 237.88 3,769,037 +2.40(+1.02%)
Apr 11, 2019 235.94 236.24 234.73 235.47 3,032,140 -0.18(-0.08%)
Apr 10, 2019 235.92 236.08 235.11 235.65 3,999,342 +0.08(+0.03%)
Apr 09, 2019 236.12 236.14 235.07 235.57 4,619,781 -1.45(-0.61%)
Apr 08, 2019 236.76 237.27 236.35 237.02 3,587,473 -0.94(-0.39%)
Apr 05, 2019 238.32 238.57 237.46 237.96 3,455,431 +0.34(+0.14%)
Apr 04, 2019 236.28 237.76 236.11 237.62 4,878,442 +1.60(+0.68%)
Apr 03, 2019 236.54 236.66 235.31 236.01 3,624,050 +0.28(+0.12%)
Apr 02, 2019 236.01 236.08 235.18 235.73 2,572,061 -0.63(-0.27%)
Apr 01, 2019 235.32 236.61 234.73 236.37 6,711,437 +2.94(+1.26%)
Mar 29, 2019 232.93 233.62 232.02 233.43 4,724,395 +1.85(+0.80%)
Mar 28, 2019 231.44 231.76 230.24 231.58 2,701,194 +0.87(+0.38%)
Mar 27, 2019 231.18 231.90 228.90 230.71 3,509,749 -0.32(-0.14%)
Mar 26, 2019 231.55 232.26 229.98 231.02 3,639,685 +1.25(+0.54%)
Mar 25, 2019 229.43 230.51 228.42 229.77 5,530,826 +0.10(+0.04%)
Mar 22, 2019 232.34 232.99 229.59 229.67 6,911,973 -4.16(-1.78%)
Mar 21, 2019 230.95 234.19 230.92 233.83 4,215,455 +2.06(+0.89%)
Mar 20, 2019 232.82 233.46 231.10 231.77 4,864,103 -1.43(-0.61%)
Mar 19, 2019 234.31 235.08 232.41 233.20 5,285,177 -0.10(-0.04%)
Mar 18, 2019 232.36 233.42 232.15 233.30 3,092,710 +0.59(+0.25%)
Mar 15, 2019 232.03 233.45 230.91 232.72 4,690,315 +1.21(+0.52%)
Mar 14, 2019 231.32 231.86 230.68 231.50 3,793,391 +0.17(+0.07%)
Mar 13, 2019 230.88 231.98 230.13 231.33 5,865,220 +1.34(+0.58%)
Mar 12, 2019 230.34 230.99 229.61 229.99 7,308,915 -0.81(-0.35%)
Mar 11, 2019 227.29 230.87 226.94 230.80 6,084,231 +1.84(+0.80%)
Mar 08, 2019 227.32 229.13 227.19 228.96 6,113,867 -0.09(-0.04%)
Mar 07, 2019 230.48 230.56 227.97 229.05 4,565,309 -1.85(-0.80%)
Mar 06, 2019 232.13 232.32 230.53 230.90 3,579,888 -1.19(-0.51%)
Mar 05, 2019 232.12 232.69 231.37 232.09 2,343,164 -0.08(-0.03%)
Mar 04, 2019 235.06 235.23 230.30 232.17 5,357,451 -1.92(-0.82%)
Mar 01, 2019 234.75 235.10 233.03 234.09 4,090,410 +1.02(+0.44%)
Feb 28, 2019 233.59 234.05 232.87 233.07 3,068,556 -0.53(-0.23%)
Feb 27, 2019 233.55 234.09 232.61 233.60 3,087,672 -0.60(-0.26%)
Feb 26, 2019 233.68 235.06 233.36 234.20 3,422,771 -0.31(-0.13%)
Feb 25, 2019 235.38 235.84 234.39 234.52 3,978,074 +0.65(+0.28%)
Feb 22, 2019 233.05 234.08 232.83 233.87 4,381,430 +1.47(+0.63%)
Feb 21, 2019 232.76 233.03 231.47 232.40 3,549,649 -0.87(-0.37%)
Feb 20, 2019 232.66 233.50 232.21 233.27 2,727,031 +0.62(+0.27%)
Feb 19, 2019 231.88 233.25 231.88 232.65 3,046,922 +0.14(+0.06%)
Feb 15, 2019 230.27 232.53 230.25 232.50 5,285,305 +3.76(+1.65%)
Feb 14, 2019 228.18 229.64 227.36 228.74 4,249,739 -0.57(-0.25%)
Feb 13, 2019 229.07 229.99 228.70 229.31 3,242,347 +1.14(+0.50%)
Feb 12, 2019 226.55 228.49 226.51 228.17 3,429,800 +3.22(+1.43%)
Feb 11, 2019 226.01 226.19 224.43 224.96 2,981,712 -0.34(-0.15%)
Feb 08, 2019 224.57 225.34 223.33 225.29 3,282,621 -0.52(-0.23%)
Feb 07, 2019 226.26 227.11 224.26 225.81 4,330,536 -1.77(-0.78%)
Feb 06, 2019 227.37 228.01 226.85 227.58 2,133,725 -0.08(-0.04%)
Feb 05, 2019 227.12 227.88 226.63 227.66 3,438,063 +1.47(+0.65%)
Feb 04, 2019 224.50 226.22 223.82 226.19 2,870,376 +1.65(+0.73%)
Feb 01, 2019 224.71 225.77 223.89 224.54 4,430,038 +0.32(+0.14%)
Jan 31, 2019 223.17 224.50 222.62 224.22 6,293,070 -0.05(-0.02%)
Jan 30, 2019 222.69 225.01 222.12 224.27 6,333,054 +4.01(+1.82%)
Jan 29, 2019 219.94 221.11 219.59 220.27 2,692,618 +0.55(+0.25%)
Jan 28, 2019 219.39 219.84 217.96 219.72 3,965,576 -2.05(-0.93%)
Jan 25, 2019 221.77 222.81 221.14 221.77 4,585,317 +1.72(+0.78%)
Jan 24, 2019 220.05 220.71 218.85 220.05 3,164,734 -0.22(-0.10%)
Jan 23, 2019 220.66 221.35 217.82 220.28 4,825,485 +1.54(+0.70%)
Jan 22, 2019 219.94 220.29 217.25 218.73 5,812,983 -2.73(-1.23%)
Jan 18, 2019 220.21 221.78 219.19 221.47 6,016,075 +3.07(+1.41%)
Jan 17, 2019 216.10 219.30 215.93 218.40 4,572,816 +1.74(+0.80%)
Jan 16, 2019 216.20 217.59 216.01 216.66 4,148,399 +1.09(+0.51%)
Jan 15, 2019 214.04 215.92 214.00 215.57 4,394,243 +1.52(+0.71%)
Jan 14, 2019 213.14 214.68 212.88 214.04 2,598,936 -0.84(-0.39%)
Jan 11, 2019 213.98 214.94 213.17 214.89 2,285,309 -0.11(-0.05%)
Jan 10, 2019 212.88 215.14 212.34 214.99 3,397,568 +0.97(+0.45%)
Jan 09, 2019 214.04 214.89 213.00 214.03 5,436,430 +0.90(+0.42%)
Jan 08, 2019 213.15 213.79 211.22 213.13 5,398,905 +2.29(+1.09%)
Jan 07, 2019 210.37 212.20 208.68 210.84 5,691,388 +0.97(+0.46%)
Jan 04, 2019 206.04 210.68 205.79 209.87 8,197,844 +6.77(+3.33%)
Jan 03, 2019 207.16 207.31 202.78 203.10 8,184,666 -5.95(-2.85%)
Jan 02, 2019 205.38 209.62 205.27 209.05 5,912,827 +0.14(+0.07%)
Dec 31, 2018 208.12 208.96 206.98 208.90 5,670,407 +2.44(+1.18%)
Dec 28, 2018 208.46 209.45 205.74 206.47 8,112,335 -0.70(-0.34%)
Dec 27, 2018 202.04 207.26 199.34 207.16 8,868,202 +2.28(+1.12%)
Dec 26, 2018 196.35 204.91 194.36 204.88 10,883,806 +9.50(+4.86%)
Dec 24, 2018 199.32 200.04 195.18 195.38 7,840,848 -5.37(-2.67%)
Dec 21, 2018 205.15 208.25 200.53 200.74 11,433,915 -3.75(-1.83%)
Dec 20, 2018 207.79 208.49 202.76 204.49 13,324,257 -4.19(-2.01%)
Dec 19, 2018 212.23 215.49 207.33 208.68 10,666,849 -3.38(-1.59%)
Dec 18, 2018 213.02 214.25 210.55 212.06 5,981,924 +0.83(+0.39%)
Dec 17, 2018 214.45 215.67 209.99 211.23 7,867,134 -4.46(-2.07%)
Dec 14, 2018 218.04 218.73 215.15 215.68 7,377,564 -4.33(-1.97%)
Dec 13, 2018 220.15 221.44 219.03 220.02 4,975,183 +0.35(+0.16%)
Dec 12, 2018 221.02 222.24 219.46 219.67 4,176,755 +1.47(+0.68%)
Dec 11, 2018 221.96 222.01 216.79 218.19 6,316,305 -0.43(-0.20%)
Dec 10, 2018 217.94 219.32 213.75 218.62 6,737,261 +0.36(+0.16%)
Dec 07, 2018 223.05 224.61 217.35 218.27 6,675,189 -4.83(-2.17%)
Dec 06, 2018 220.10 223.23 216.94 223.10 9,209,221 -0.90(-0.40%)
Dec 04, 2018 230.18 230.53 223.69 224.00 6,018,371 -7.15(-3.09%)
Dec 03, 2018 232.44 232.55 229.62 231.15 10,652,630 +2.88(+1.26%)
Nov 30, 2018 226.12 228.57 225.88 228.27 3,348,676 +1.72(+0.76%)
Nov 29, 2018 226.57 227.79 225.33 226.56 3,884,368 -0.22(-0.10%)
Nov 28, 2018 222.56 226.78 222.09 226.78 5,740,413 +5.66(+2.56%)
Nov 27, 2018 219.04 221.14 218.11 221.12 3,279,003 +0.99(+0.45%)
Nov 26, 2018 218.77 220.43 218.60 220.12 3,844,423 +3.20(+1.47%)
Nov 23, 2018 217.32 218.02 216.84 216.93 2,158,053 -1.64(-0.75%)
Nov 21, 2018 218.57 218.57 218.57 0 +0.13(+0.06%)
Nov 20, 2018 220.10 220.61 217.57 218.44 8,214,067 -4.79(-2.14%)
Nov 19, 2018 226.57 226.73 222.31 223.22 4,752,225 -3.74(-1.65%)
Nov 16, 2018 224.95 227.78 224.55 226.97 5,069,857 +1.28(+0.57%)
Nov 15, 2018 223.00 226.38 221.35 225.69 6,350,282 +2.06(+0.92%)
Nov 14, 2018 227.29 227.53 222.53 223.63 6,290,956 -1.92(-0.85%)
Nov 13, 2018 226.23 227.60 224.81 225.55 4,412,483 -1.03(-0.46%)
Nov 12, 2018 231.47 231.66 226.10 226.58 11,369,654 -5.23(-2.26%)
Nov 09, 2018 232.77 233.02 230.88 231.81 4,921,589 -1.79(-0.77%)
Nov 08, 2018 233.10 234.38 232.60 233.60 4,507,238 +0.29(+0.12%)
Nov 07, 2018 230.36 233.39 229.50 233.32 5,002,226 +4.95(+2.17%)
Nov 06, 2018 226.86 228.51 226.68 228.37 2,451,037 +1.56(+0.69%)
Nov 05, 2018 225.35 227.21 225.05 226.81 3,178,293 +1.80(+0.80%)
Nov 02, 2018 227.61 227.81 223.34 225.01 7,195,742 -1.13(-0.50%)
Nov 01, 2018 224.74 226.23 223.63 226.14 3,656,825 +2.26(+1.01%)
Oct 31, 2018 223.66 225.69 223.17 223.88 6,031,502 +2.22(+1.00%)
Oct 30, 2018 217.86 221.88 217.55 221.66 6,895,549 +3.77(+1.73%)
Oct 29, 2018 221.68 223.03 214.84 217.89 7,665,006 -1.84(-0.84%)
Oct 26, 2018 220.48 221.96 217.75 219.73 6,600,865 -2.89(-1.30%)
Oct 25, 2018 220.44 223.65 219.48 222.61 6,639,731 +3.68(+1.68%)
Oct 24, 2018 224.96 225.40 218.52 218.93 8,545,954 -5.38(-2.40%)
Oct 23, 2018 221.96 225.43 220.61 224.31 8,255,351 -1.22(-0.54%)
Oct 22, 2018 227.34 227.67 224.78 225.53 5,228,899 -1.14(-0.50%)
Oct 19, 2018 226.59 228.15 225.80 226.67 7,425,637 +0.71(+0.31%)
Oct 18, 2018 228.13 228.79 224.75 225.96 9,760,419 -2.93(-1.28%)
Oct 17, 2018 228.85 229.83 226.84 228.89 7,658,541 -0.85(-0.37%)
Oct 16, 2018 226.80 229.91 226.23 229.74 7,970,292 +4.97(+2.21%)
Oct 15, 2018 225.24 226.91 224.77 224.77 6,171,209 -0.85(-0.38%)
Oct 12, 2018 226.57 226.79 222.62 225.62 9,693,590 +2.70(+1.21%)
Oct 11, 2018 226.90 228.68 221.67 222.92 17,138,824 -5.16(-2.26%)
Oct 10, 2018 235.19 235.26 227.85 228.08 13,797,030 -7.28(-3.09%)
Oct 09, 2018 235.49 236.33 234.39 235.36 5,118,133 -0.53(-0.23%)
Oct 08, 2018 234.49 236.23 233.45 235.89 7,001,017 +0.45(+0.19%)
Oct 05, 2018 237.24 237.49 234.17 235.44 8,394,435 -1.72(-0.72%)
Oct 04, 2018 238.44 238.46 235.67 237.16 9,790,304 -1.51(-0.63%)
Oct 03, 2018 239.40 239.86 238.42 238.67 6,541,801 +0.34(+0.14%)
Oct 02, 2018 237.03 238.73 236.98 238.33 5,111,699 +0.75(+0.31%)
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.