DJIA SPDR ETF (NY: DIA )

338.01 -5.51 (-1.60%)
Streaming Delayed Price Updated: 3:31 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 139.73 142.17 139.49 142.12 7,150,838 +3.34(+2.40%)
Jan 28, 2016 138.93 139.12 137.02 138.78 9,955,540 +1.05(+0.76%)
Jan 27, 2016 138.83 140.27 137.14 137.73 11,683,546 -1.94(-1.39%)
Jan 26, 2016 137.91 139.83 137.90 139.67 6,875,395 +2.45(+1.79%)
Jan 25, 2016 138.69 138.96 137.19 137.22 6,681,545 -1.81(-1.30%)
Jan 22, 2016 139.13 139.41 138.01 139.02 8,547,730 +1.89(+1.38%)
Jan 21, 2016 136.45 138.59 135.64 137.13 19,396,170 +0.86(+0.63%)
Jan 20, 2016 135.96 137.37 133.48 136.27 18,991,346 -2.08(-1.51%)
Jan 19, 2016 139.59 139.74 137.31 138.36 11,831,161 +0.29(+0.21%)
Jan 15, 2016 137.70 138.06 138.06 138.06 23,095,752 -3.31(-2.34%)
Jan 14, 2016 140.01 142.32 138.79 141.37 17,056,798 +1.94(+1.39%)
Jan 13, 2016 143.05 143.31 139.19 139.43 18,926,186 -3.11(-2.18%)
Jan 12, 2016 142.75 143.26 140.90 142.54 11,852,839 +0.97(+0.68%)
Jan 11, 2016 141.86 142.16 140.12 141.58 14,294,322 +0.51(+0.36%)
Jan 08, 2016 143.42 143.79 140.86 141.07 14,479,088 -1.49(-1.04%)
Jan 07, 2016 143.42 145.13 142.14 142.55 17,814,078 -3.44(-2.36%)
Jan 06, 2016 145.97 146.88 145.20 145.99 10,082,144 -2.12(-1.43%)
Jan 05, 2016 148.37 148.41 147.06 148.11 10,887,472 +0.09(+0.06%)
Jan 04, 2016 147.82 148.05 146.35 148.02 16,603,404 -2.33(-1.55%)
Dec 31, 2015 151.31 150.36 150.36 150.36 6,680,873 -1.56(-1.03%)
Dec 30, 2015 152.59 152.72 151.76 151.92 3,366,219 -1.02(-0.67%)
Dec 29, 2015 152.26 153.17 152.09 152.94 7,110,531 +1.73(+1.14%)
Dec 28, 2015 150.79 151.34 150.47 151.21 3,393,105 -0.21(-0.14%)
Dec 24, 2015 151.80 151.42 151.42 151.42 2,042,541 -0.51(-0.34%)
Dec 23, 2015 151.42 151.94 151.02 151.93 7,469,202 +1.56(+1.03%)
Dec 22, 2015 149.59 150.61 148.79 150.37 6,945,831 +1.52(+1.02%)
Dec 21, 2015 148.88 149.12 147.69 148.85 7,482,705 +1.08(+0.73%)
Dec 18, 2015 150.23 150.29 147.68 147.77 12,666,611 -3.19(-2.11%)
Dec 17, 2015 153.59 153.63 150.97 150.96 9,852,420 -2.19(-1.43%)
Dec 16, 2015 152.11 153.46 150.85 153.15 13,084,804 +1.88(+1.24%)
Dec 15, 2015 150.80 152.13 150.80 151.27 9,324,115 +1.34(+0.90%)
Dec 14, 2015 149.13 149.97 147.88 149.93 14,275,262 +1.01(+0.68%)
Dec 11, 2015 149.71 150.33 148.68 148.92 10,317,887 -2.72(-1.79%)
Dec 10, 2015 151.03 152.71 150.75 151.64 6,510,257 +0.77(+0.51%)
Dec 09, 2015 151.26 153.26 150.08 150.87 11,071,082 -0.67(-0.44%)
Dec 08, 2015 151.46 152.48 150.81 151.54 7,988,032 -1.35(-0.88%)
Dec 07, 2015 153.48 153.53 152.10 152.90 6,549,906 -0.93(-0.61%)
Dec 04, 2015 151.09 154.05 151.00 153.83 7,252,360 +3.09(+2.05%)
Dec 03, 2015 153.17 153.33 150.24 150.73 8,124,786 -2.12(-1.39%)
Dec 02, 2015 154.02 154.36 152.67 152.85 8,613,766 -1.31(-0.85%)
Dec 01, 2015 153.40 154.24 153.15 154.16 7,024,648 +1.36(+0.89%)
Nov 30, 2015 153.58 153.75 152.71 152.80 4,147,835 -0.58(-0.38%)
Nov 27, 2015 153.29 153.62 152.91 153.38 3,338,413 -0.03(-0.02%)
Nov 25, 2015 153.47 153.40 153.40 153.40 2,583,519 -0.04(-0.03%)
Nov 24, 2015 152.32 153.82 152.27 153.45 5,068,549 +0.21(+0.14%)
Nov 23, 2015 153.36 153.88 152.86 153.24 3,011,730 -0.28(-0.18%)
Nov 20, 2015 153.61 154.30 153.17 153.52 8,965,925 +0.84(+0.55%)
Nov 19, 2015 152.26 153.01 152.24 152.68 6,347,306 -0.06(-0.04%)
Nov 18, 2015 150.97 152.83 150.96 152.74 7,275,950 +2.21(+1.47%)
Nov 17, 2015 150.91 151.47 150.18 150.53 7,689,449 +0.12(+0.08%)
Nov 16, 2015 148.24 150.44 147.94 150.41 5,832,263 +2.07(+1.40%)
Nov 13, 2015 149.59 150.00 148.28 148.34 9,322,059 -1.77(-1.18%)
Nov 12, 2015 151.33 151.55 150.04 150.11 7,172,107 -2.18(-1.43%)
Nov 11, 2015 153.12 153.18 152.20 152.29 3,328,179 -0.49(-0.32%)
Nov 10, 2015 152.09 152.85 151.88 152.78 5,629,156 +0.31(+0.20%)
Nov 09, 2015 153.40 153.48 151.88 152.47 9,264,692 -1.48(-0.96%)
Nov 06, 2015 153.39 153.97 152.72 153.95 8,893,471 +0.43(+0.28%)
Nov 05, 2015 153.61 154.04 152.74 153.52 5,827,620 -0.01(-0.01%)
Nov 04, 2015 154.32 154.34 153.13 153.53 7,994,451 -0.36(-0.23%)
Nov 03, 2015 152.90 154.34 152.80 153.89 4,985,823 +0.82(+0.53%)
Nov 02, 2015 152.00 153.22 151.88 153.07 4,861,886 +1.40(+0.92%)
Oct 30, 2015 152.66 152.82 151.64 151.67 7,595,596 -0.77(-0.50%)
Oct 29, 2015 152.13 152.72 151.83 152.44 5,500,381 -0.26(-0.17%)
Oct 28, 2015 151.26 152.69 150.70 152.69 8,550,768 +1.73(+1.14%)
Oct 27, 2015 150.67 151.41 150.60 150.97 5,463,214 -0.30(-0.20%)
Oct 26, 2015 151.46 151.65 151.14 151.27 4,416,169 -0.30(-0.20%)
Oct 23, 2015 151.25 151.80 150.71 151.57 8,893,557 +1.35(+0.90%)
Oct 22, 2015 148.29 150.31 148.22 150.22 9,952,020 +2.85(+1.94%)
Oct 21, 2015 148.19 148.63 147.24 147.37 6,750,726 -0.45(-0.31%)
Oct 20, 2015 147.46 148.15 147.16 147.82 4,818,531 -0.09(-0.06%)
Oct 19, 2015 147.19 147.92 146.99 147.92 5,654,912 +0.21(+0.14%)
Oct 16, 2015 147.33 147.78 146.80 147.71 9,720,707 +0.55(+0.37%)
Oct 15, 2015 145.51 147.16 145.33 147.16 11,219,048 +1.93(+1.33%)
Oct 14, 2015 146.46 146.84 144.93 145.23 6,314,109 -1.35(-0.92%)
Oct 13, 2015 146.24 147.38 146.15 146.58 6,879,377 -0.46(-0.31%)
Oct 12, 2015 146.65 147.08 146.43 147.03 3,301,310 +0.35(+0.24%)
Oct 09, 2015 146.56 146.86 146.11 146.68 5,827,960 +0.34(+0.23%)
Oct 08, 2015 144.88 146.59 144.68 146.34 9,499,952 +1.22(+0.84%)
Oct 07, 2015 144.82 145.58 143.86 145.12 10,278,190 +1.08(+0.75%)
Oct 06, 2015 144.09 144.68 143.66 144.04 7,753,638 +0.09(+0.07%)
Oct 05, 2015 142.37 144.12 142.15 143.95 7,380,574 +2.58(+1.82%)
Oct 02, 2015 137.74 141.37 137.38 141.37 13,827,514 +1.80(+1.29%)
Oct 01, 2015 140.02 140.26 137.87 139.57 7,989,348 -0.11(-0.08%)
Sep 30, 2015 139.19 139.80 138.34 139.69 8,866,538 +2.05(+1.49%)
Sep 29, 2015 137.42 138.26 136.73 137.63 11,530,221 +0.38(+0.28%)
Sep 28, 2015 139.19 139.21 137.07 137.26 11,653,023 -2.65(-1.90%)
Sep 25, 2015 140.74 141.24 139.21 139.91 12,194,322 +0.87(+0.62%)
Sep 24, 2015 138.40 139.36 137.38 139.04 9,838,380 -0.62(-0.44%)
Sep 23, 2015 140.24 140.34 139.05 139.66 5,301,201 -0.35(-0.25%)
Sep 22, 2015 139.69 140.32 139.14 140.01 10,452,986 -1.63(-1.15%)
Sep 21, 2015 141.45 142.21 140.59 141.65 9,036,989 +1.17(+0.83%)
Sep 18, 2015 140.87 141.94 140.19 140.48 12,108,043 -2.53(-1.77%)
Sep 17, 2015 143.53 145.26 142.72 143.00 16,643,886 -0.60(-0.42%)
Sep 16, 2015 142.70 143.72 142.31 143.60 6,428,524 +1.20(+0.84%)
Sep 15, 2015 140.90 142.76 140.57 142.40 7,600,850 +2.01(+1.43%)
Sep 14, 2015 140.99 141.09 140.07 140.40 5,360,451 -0.53(-0.38%)
Sep 11, 2015 139.65 140.97 139.32 140.93 7,234,803 +0.86(+0.61%)
Sep 10, 2015 139.34 141.02 139.01 140.07 9,712,275 +0.75(+0.54%)
Sep 09, 2015 142.76 142.92 139.08 139.33 9,174,663 -2.05(-1.45%)
Sep 08, 2015 140.43 141.48 139.98 141.38 7,956,839 +3.38(+2.45%)
Sep 04, 2015 138.38 138.00 138.00 138.00 10,091,269 -2.31(-1.65%)
Sep 03, 2015 140.88 141.86 139.85 140.31 9,359,142 +0.18(+0.13%)
Sep 02, 2015 139.68 140.15 138.27 140.13 9,635,018 +2.57(+1.87%)
Sep 01, 2015 138.37 139.41 136.94 137.56 16,640,521 -4.05(-2.86%)
Aug 31, 2015 141.75 142.46 140.87 141.61 7,421,452 -0.99(-0.69%)
Aug 28, 2015 142.07 142.84 141.66 142.59 9,466,739 -0.10(-0.07%)
Aug 27, 2015 141.33 142.73 139.77 142.69 17,754,160 +3.25(+2.33%)
Aug 26, 2015 137.50 139.65 135.17 139.45 23,194,350 +5.29(+3.94%)
Aug 25, 2015 140.02 140.32 133.99 134.16 22,573,656 -1.62(-1.19%)
Aug 24, 2015 133.65 140.12 129.08 135.78 40,942,620 -5.17(-3.67%)
Aug 21, 2015 143.84 144.60 140.95 140.95 21,998,176 -4.51(-3.10%)
Aug 20, 2015 147.19 147.45 145.46 145.46 14,410,647 -3.01(-2.03%)
Aug 19, 2015 148.97 149.96 147.93 148.46 12,848,391 -1.36(-0.91%)
Aug 18, 2015 149.78 150.34 149.61 149.82 4,740,059 -0.32(-0.21%)
Aug 17, 2015 148.89 150.16 148.36 150.14 4,745,840 +0.68(+0.46%)
Aug 14, 2015 148.83 149.61 148.74 149.45 4,110,217 +0.50(+0.34%)
Aug 13, 2015 148.68 149.51 148.30 148.95 7,680,096 +0.08(+0.06%)
Aug 12, 2015 147.69 149.03 146.46 148.87 10,325,866 +0.09(+0.06%)
Aug 11, 2015 149.19 149.45 148.33 148.78 7,911,117 -1.78(-1.18%)
Aug 10, 2015 149.37 150.67 149.37 150.56 5,269,702 +2.01(+1.35%)
Aug 07, 2015 148.59 148.79 147.66 148.55 7,206,936 -0.32(-0.22%)
Aug 06, 2015 149.95 150.09 148.39 148.87 6,288,416 -0.97(-0.65%)
Aug 05, 2015 150.26 150.84 149.57 149.85 5,342,764 +0.03(+0.02%)
Aug 04, 2015 150.22 150.50 149.39 149.81 4,744,706 -0.37(-0.25%)
Aug 03, 2015 151.09 151.14 149.31 150.18 5,301,472 -0.79(-0.53%)
Jul 31, 2015 151.82 151.87 150.81 150.97 5,247,175 -0.46(-0.31%)
Jul 30, 2015 151.28 151.58 150.50 151.44 4,280,292 -0.03(-0.02%)
Jul 29, 2015 150.68 151.73 150.54 151.47 4,885,904 +0.98(+0.65%)
Jul 28, 2015 149.42 150.63 148.94 150.49 6,583,687 +1.61(+1.08%)
Jul 27, 2015 149.09 149.35 148.50 148.88 6,284,500 -1.10(-0.73%)
Jul 24, 2015 151.44 151.46 149.81 149.98 5,373,026 -1.40(-0.93%)
Jul 23, 2015 152.38 152.38 151.10 151.39 5,812,409 -0.97(-0.64%)
Jul 22, 2015 152.47 152.89 151.97 152.36 4,460,364 -0.57(-0.37%)
Jul 21, 2015 153.55 153.56 152.47 152.93 5,882,507 -1.47(-0.95%)
Jul 20, 2015 154.62 154.75 154.12 154.40 3,465,715 +0.13(+0.08%)
Jul 17, 2015 154.23 154.33 153.82 154.27 3,232,647 -0.31(-0.20%)
Jul 16, 2015 154.69 154.73 154.09 154.58 2,922,445 +0.62(+0.40%)
Jul 15, 2015 153.94 154.28 153.58 153.96 3,991,909 +0.01(+0.01%)
Jul 14, 2015 153.20 154.13 153.08 153.95 3,228,600 +0.62(+0.41%)
Jul 13, 2015 152.67 153.41 152.64 153.32 4,537,695 +1.87(+1.23%)
Jul 10, 2015 151.29 151.79 150.78 151.46 5,276,275 +1.84(+1.23%)
Jul 09, 2015 151.23 151.51 149.58 149.62 5,360,356 +0.22(+0.15%)
Jul 08, 2015 150.34 150.63 149.21 149.40 8,021,679 -2.25(-1.48%)
Jul 07, 2015 151.00 151.73 148.92 151.64 9,117,587 +0.81(+0.54%)
Jul 06, 2015 149.90 151.22 149.69 150.83 4,390,622 -0.32(-0.21%)
Jul 02, 2015 151.78 151.15 151.15 151.15 4,695,550 -0.30(-0.20%)
Jul 01, 2015 151.59 151.81 150.75 151.45 4,843,089 +1.35(+0.90%)
Jun 30, 2015 151.10 151.11 149.78 150.10 10,717,676 +0.15(+0.10%)
Jun 29, 2015 151.62 152.14 149.90 149.94 10,410,655 -2.98(-1.95%)
Jun 26, 2015 152.99 153.52 152.54 152.92 5,687,639 +0.41(+0.27%)
Jun 25, 2015 153.71 153.76 152.46 152.51 4,220,090 -0.65(-0.42%)
Jun 24, 2015 154.14 154.49 153.15 153.16 5,065,487 -1.46(-0.94%)
Jun 23, 2015 154.62 155.01 154.31 154.62 3,650,868 +0.17(+0.11%)
Jun 22, 2015 154.55 154.95 154.24 154.45 4,742,059 +0.99(+0.65%)
Jun 19, 2015 154.21 154.30 153.44 153.46 4,643,361 -0.93(-0.60%)
Jun 18, 2015 153.44 154.91 153.38 154.39 7,684,349 +1.57(+1.03%)
Jun 17, 2015 152.97 153.38 151.97 152.82 4,287,745 +0.23(+0.15%)
Jun 16, 2015 151.62 152.71 151.45 152.59 3,848,326 +0.94(+0.62%)
Jun 15, 2015 151.46 151.87 150.80 151.64 6,462,283 -0.88(-0.58%)
Jun 12, 2015 153.14 153.31 152.17 152.52 5,363,556 -1.28(-0.84%)
Jun 11, 2015 153.85 154.33 153.59 153.80 4,362,914 +0.49(+0.32%)
Jun 10, 2015 151.88 153.72 151.88 153.31 6,437,056 +2.00(+1.32%)
Jun 09, 2015 151.40 151.77 150.88 151.31 5,546,373 -0.09(-0.06%)
Jun 08, 2015 151.99 152.07 151.28 151.40 5,142,450 -0.59(-0.39%)
Jun 05, 2015 152.48 152.80 151.77 151.98 6,141,045 -0.60(-0.40%)
Jun 04, 2015 153.41 154.04 152.22 152.59 8,588,277 -1.42(-0.92%)
Jun 03, 2015 153.98 154.74 153.36 154.01 6,438,434 +0.62(+0.41%)
Jun 02, 2015 153.33 154.08 152.64 153.39 5,997,116 -0.21(-0.14%)
Jun 01, 2015 154.11 154.24 153.10 153.60 5,107,832 +0.25(+0.16%)
May 29, 2015 154.25 154.27 152.98 153.35 5,782,728 -1.00(-0.65%)
May 28, 2015 154.20 154.39 153.81 154.36 4,299,588 -0.19(-0.13%)
May 27, 2015 153.91 154.78 153.64 154.55 4,213,852 +0.98(+0.64%)
May 26, 2015 154.90 154.90 153.08 153.57 6,494,515 -1.61(-1.04%)
May 22, 2015 155.40 155.18 155.18 155.18 2,768,249 -0.45(-0.29%)
May 21, 2015 155.49 155.85 155.27 155.63 3,199,492 +0.07(+0.04%)
May 20, 2015 156.01 156.11 155.44 155.57 5,967,157 -0.19(-0.12%)
May 19, 2015 155.75 156.06 155.28 155.75 3,249,301 +0.21(+0.14%)
May 18, 2015 155.33 155.82 155.12 155.54 3,394,562 +0.17(+0.11%)
May 15, 2015 155.17 155.40 154.87 155.37 5,311,176 +0.29(+0.19%)
May 14, 2015 154.46 155.16 154.39 155.08 5,792,900 +1.52(+0.99%)
May 13, 2015 153.64 154.15 153.33 153.56 4,533,304 +0.03(+0.02%)
May 12, 2015 153.01 153.97 152.30 153.53 5,582,305 -0.31(-0.20%)
May 11, 2015 154.43 154.62 153.67 153.84 4,417,641 -0.65(-0.42%)
May 08, 2015 153.89 154.64 153.84 154.49 6,508,747 +2.18(+1.43%)
May 07, 2015 151.32 152.67 151.13 152.31 4,876,065 +0.76(+0.50%)
May 06, 2015 152.81 153.13 150.59 151.55 8,868,209 -0.53(-0.35%)
May 05, 2015 153.12 153.42 151.88 152.08 6,257,609 -1.21(-0.79%)
May 04, 2015 153.21 153.81 153.16 153.29 3,833,483 +0.46(+0.30%)
May 01, 2015 152.25 152.93 152.06 152.84 4,585,578 +1.46(+0.97%)
Apr 30, 2015 152.67 152.93 150.75 151.38 10,081,067 -1.61(-1.05%)
Apr 29, 2015 152.75 153.52 152.28 152.98 7,720,905 -0.65(-0.43%)
Apr 28, 2015 153.23 153.72 151.99 153.63 5,336,969 +0.57(+0.37%)
Apr 27, 2015 154.16 154.23 152.89 153.07 5,848,370 -0.31(-0.20%)
Apr 24, 2015 153.35 153.62 152.74 153.38 4,720,029 +0.14(+0.09%)
Apr 23, 2015 152.44 153.83 152.24 153.24 5,758,882 +0.26(+0.17%)
Apr 22, 2015 152.62 153.13 151.69 152.97 6,561,711 +0.68(+0.45%)
Apr 21, 2015 152.95 153.67 152.05 152.29 4,232,617 -0.65(-0.43%)
Apr 20, 2015 152.34 153.44 152.20 152.95 6,303,056 +1.78(+1.17%)
Apr 17, 2015 152.30 152.42 150.51 151.17 10,221,093 -2.42(-1.58%)
Apr 16, 2015 153.39 154.10 153.19 153.59 4,562,809 +0.03(+0.02%)
Apr 15, 2015 153.53 153.99 153.20 153.57 5,156,199 +0.59(+0.39%)
Apr 14, 2015 152.47 153.28 151.80 152.97 5,666,331 +0.46(+0.30%)
Apr 13, 2015 152.97 153.55 152.39 152.51 3,955,465 -0.62(-0.40%)
Apr 10, 2015 152.54 153.19 152.12 153.13 4,079,559 +0.82(+0.54%)
Apr 09, 2015 151.68 152.48 151.11 152.31 5,281,090 +0.55(+0.36%)
Apr 08, 2015 151.63 152.45 151.09 151.76 5,581,239 +0.28(+0.18%)
Apr 07, 2015 151.78 152.47 151.48 151.48 7,080,349 -0.14(-0.09%)
Apr 06, 2015 149.70 152.12 149.50 151.62 7,399,256 +1.07(+0.71%)
Apr 02, 2015 150.02 150.55 150.55 150.55 3,796,910 +0.50(+0.33%)
Apr 01, 2015 150.73 150.73 149.06 150.05 8,761,662 -0.71(-0.47%)
Mar 31, 2015 151.56 152.04 150.64 150.77 5,457,852 -1.54(-1.01%)
Mar 30, 2015 151.39 152.62 151.36 152.30 6,358,937 +2.19(+1.46%)
Mar 27, 2015 149.71 150.25 149.40 150.11 4,678,200 +0.28(+0.19%)
Mar 26, 2015 149.55 150.53 148.97 149.83 7,778,991 -0.37(-0.25%)
Mar 25, 2015 152.78 152.96 150.17 150.21 9,981,419 -2.47(-1.62%)
Mar 24, 2015 153.37 153.83 152.63 152.68 5,526,550 -0.87(-0.56%)
Mar 23, 2015 153.71 154.31 153.53 153.54 4,230,380 -0.09(-0.06%)
Mar 20, 2015 153.21 154.24 152.97 153.64 7,066,143 +1.37(+0.90%)
Mar 19, 2015 152.71 152.89 151.97 152.27 7,347,564 -0.91(-0.59%)
Mar 18, 2015 150.78 153.41 149.99 153.18 13,317,809 +1.89(+1.25%)
Mar 17, 2015 151.53 151.68 150.74 151.28 6,362,919 -1.09(-0.71%)
Mar 16, 2015 151.07 152.48 151.07 152.37 6,548,366 +1.88(+1.25%)
Mar 13, 2015 151.19 151.28 149.40 150.49 8,063,245 -1.19(-0.79%)
Mar 12, 2015 150.22 151.73 150.18 151.68 4,747,927 +2.22(+1.49%)
Mar 11, 2015 149.99 150.26 149.36 149.46 6,588,019 -0.29(-0.19%)
Mar 10, 2015 151.18 151.29 149.74 149.75 7,162,070 -2.64(-1.73%)
Mar 09, 2015 151.31 152.72 151.31 152.39 4,536,301 +1.19(+0.79%)
Mar 06, 2015 152.66 153.09 150.97 151.20 8,610,193 -2.35(-1.53%)
Mar 05, 2015 153.62 153.78 153.16 153.55 2,843,683 +0.33(+0.22%)
Mar 04, 2015 153.75 154.14 152.77 153.22 4,506,825 -0.92(-0.60%)
Mar 03, 2015 154.45 154.58 153.74 154.14 3,333,958 -0.69(-0.44%)
Mar 02, 2015 153.72 154.83 153.72 154.83 3,788,477 +1.26(+0.82%)
Feb 27, 2015 154.19 154.20 153.53 153.56 3,730,011 -0.69(-0.45%)
Feb 26, 2015 154.18 154.46 153.74 154.26 3,593,307 +0.04(+0.03%)
Feb 25, 2015 154.09 154.40 153.88 154.22 3,330,252 +0.04(+0.03%)
Feb 24, 2015 153.43 154.30 153.31 154.18 4,986,662 +0.84(+0.55%)
Feb 23, 2015 153.16 153.34 152.83 153.34 3,231,208 -0.19(-0.12%)
Feb 20, 2015 151.84 153.57 151.28 153.52 10,518,316 +1.31(+0.86%)
Feb 19, 2015 152.03 152.50 151.66 152.22 3,151,250 -0.32(-0.21%)
Feb 18, 2015 152.29 152.72 152.12 152.54 3,223,199 -0.08(-0.06%)
Feb 17, 2015 152.19 152.73 151.90 152.62 3,372,767 +0.19(+0.13%)
Feb 13, 2015 152.14 152.43 152.43 152.43 4,730,315 +0.42(+0.28%)
Feb 12, 2015 151.52 152.08 151.30 152.01 4,427,948 +0.96(+0.64%)
Feb 11, 2015 150.53 151.37 150.17 151.04 6,118,365 +0.16(+0.11%)
Feb 10, 2015 150.59 151.09 149.72 150.88 4,226,281 +1.20(+0.80%)
Feb 09, 2015 149.76 150.40 149.34 149.68 4,404,831 -0.84(-0.56%)
Feb 06, 2015 151.14 151.60 150.01 150.53 8,532,433 -0.39(-0.26%)
Feb 05, 2015 149.84 150.99 149.68 150.92 7,127,376 +1.71(+1.14%)
Feb 04, 2015 148.59 150.08 148.57 149.21 7,020,084 +0.17(+0.11%)
Feb 03, 2015 147.18 149.10 147.15 149.04 8,922,573 +2.59(+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.