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
)
420.57
+0.41 (+0.10%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2011
95.79
95.93
94.62
94.68
16,859,436
-2.14(-2.21%)
Oct 28, 2011
96.45
96.98
96.28
96.82
8,406,812
+0.08(+0.08%)
Oct 27, 2011
96.06
97.25
95.56
96.74
16,202,325
+2.80(+2.98%)
Oct 26, 2011
93.91
94.14
92.57
93.94
12,525,545
+1.29(+1.39%)
Oct 25, 2011
93.79
93.90
92.48
92.65
11,854,174
-1.66(-1.76%)
Oct 24, 2011
93.75
94.53
93.62
94.31
10,594,928
+0.82(+0.87%)
Oct 21, 2011
92.38
93.52
92.37
93.49
16,409,462
+2.00(+2.19%)
Oct 20, 2011
91.29
91.84
90.31
91.49
10,014,040
+0.30(+0.33%)
Oct 19, 2011
91.61
92.22
90.90
91.19
19,268,548
-0.44(-0.48%)
Oct 18, 2011
90.07
92.36
89.51
91.64
14,719,905
+1.28(+1.41%)
Oct 17, 2011
91.90
91.93
90.15
90.36
10,583,445
-1.94(-2.10%)
Oct 14, 2011
91.88
92.30
91.36
92.30
6,626,487
+1.33(+1.47%)
Oct 13, 2011
90.86
91.24
90.15
90.96
6,925,029
-0.26(-0.29%)
Oct 12, 2011
91.05
92.12
90.76
91.22
9,902,246
+0.78(+0.86%)
Oct 11, 2011
90.14
90.72
90.07
90.45
9,876,253
-0.16(-0.18%)
Oct 10, 2011
89.33
90.63
89.32
90.61
9,044,327
+2.53(+2.87%)
Oct 07, 2011
88.75
89.02
87.57
88.08
12,633,133
-0.06(-0.06%)
Oct 06, 2011
87.18
88.23
87.14
88.13
10,757,555
+1.44(+1.66%)
Oct 05, 2011
85.56
86.80
85.09
86.69
12,563,518
+1.24(+1.45%)
Oct 04, 2011
83.36
85.75
82.38
85.46
22,784,902
+1.08(+1.28%)
Oct 03, 2011
86.06
86.96
84.33
84.38
17,040,756
-2.04(-2.36%)
Sep 30, 2011
87.12
88.19
86.37
86.42
13,041,559
-1.94(-2.20%)
Sep 29, 2011
88.75
89.25
86.81
88.36
16,653,678
+1.23(+1.41%)
Sep 28, 2011
88.93
89.61
87.06
87.13
14,193,546
-1.49(-1.68%)
Sep 27, 2011
89.18
90.00
88.13
88.62
17,085,232
+1.17(+1.33%)
Sep 26, 2011
86.00
87.53
85.27
87.46
14,465,517
+2.21(+2.60%)
Sep 23, 2011
84.44
85.58
84.20
85.24
15,198,708
+0.30(+0.35%)
Sep 22, 2011
85.64
86.00
83.87
84.94
24,887,200
-3.08(-3.50%)
Sep 21, 2011
90.38
90.62
87.96
88.02
18,822,462
-2.33(-2.57%)
Sep 20, 2011
90.65
91.44
90.03
90.34
10,172,757
+0.13(+0.14%)
Sep 19, 2011
89.73
90.61
89.08
90.22
12,246,825
-0.90(-0.99%)
Sep 16, 2011
90.92
91.34
90.29
91.12
15,544,963
+0.48(+0.53%)
Sep 15, 2011
89.99
90.70
89.51
90.65
12,158,802
+1.48(+1.65%)
Sep 14, 2011
88.45
90.30
87.16
89.17
18,445,646
+1.17(+1.33%)
Sep 13, 2011
87.81
88.35
87.12
88.00
13,632,700
+0.33(+0.37%)
Sep 12, 2011
85.97
87.70
85.80
87.67
12,681,991
+0.55(+0.63%)
Sep 09, 2011
88.57
88.61
86.65
87.12
14,972,424
-2.42(-2.70%)
Sep 08, 2011
89.95
90.98
89.43
89.54
9,797,648
-0.85(-0.94%)
Sep 07, 2011
89.44
90.46
89.17
90.39
9,165,092
+2.17(+2.45%)
Sep 06, 2011
86.79
88.42
86.62
88.23
13,715,537
-0.85(-0.95%)
Sep 02, 2011
89.44
89.87
88.81
89.07
11,884,048
-2.05(-2.25%)
Sep 01, 2011
92.10
92.80
91.01
91.13
9,693,648
-0.86(-0.93%)
Aug 31, 2011
92.15
92.80
91.33
91.99
10,576,009
+0.48(+0.52%)
Aug 30, 2011
91.10
92.15
90.55
91.51
13,210,466
+0.17(+0.18%)
Aug 29, 2011
90.42
91.39
90.38
91.34
8,953,156
+1.94(+2.17%)
Aug 26, 2011
87.84
89.70
86.54
89.41
16,564,329
+1.14(+1.29%)
Aug 25, 2011
89.96
90.27
87.91
88.27
13,098,798
-1.34(-1.50%)
Aug 24, 2011
88.26
89.70
87.99
89.61
11,647,979
+1.25(+1.42%)
Aug 23, 2011
86.35
88.43
86.02
88.35
15,598,568
+2.44(+2.83%)
Aug 22, 2011
87.41
87.50
85.69
85.92
14,236,502
+0.31(+0.36%)
Aug 19, 2011
85.91
87.77
85.50
85.61
19,257,508
-1.71(-1.96%)
Aug 18, 2011
88.54
88.61
86.48
87.32
22,842,214
-3.32(-3.67%)
Aug 17, 2011
90.99
91.60
89.95
90.65
11,786,020
+0.14(+0.16%)
Aug 16, 2011
90.39
91.16
89.62
90.50
13,665,257
-0.58(-0.64%)
Aug 15, 2011
90.26
91.14
90.00
91.08
17,101,914
+1.59(+1.78%)
Aug 12, 2011
89.24
90.03
88.52
89.49
17,771,980
+1.23(+1.39%)
Aug 11, 2011
85.84
89.51
85.54
88.26
21,922,090
+3.24(+3.81%)
Aug 10, 2011
87.44
87.80
84.78
85.02
34,872,968
-4.13(-4.63%)
Aug 09, 2011
89.91
89.15
84.05
89.15
40,422,080
+3.41(+3.98%)
Aug 08, 2011
88.27
89.67
85.70
85.73
38,266,668
-4.90(-5.41%)
Aug 05, 2011
91.34
91.68
88.27
90.64
38,387,036
+0.43(+0.47%)
Aug 04, 2011
93.07
93.28
90.09
90.21
24,393,724
-4.04(-4.28%)
Aug 03, 2011
94.09
94.32
92.68
94.25
20,897,874
+0.27(+0.29%)
Aug 02, 2011
95.45
95.99
93.95
93.98
12,134,300
-2.10(-2.19%)
Aug 01, 2011
97.37
97.55
95.02
96.08
14,645,377
-0.02(-0.02%)
Jul 29, 2011
96.06
96.97
95.70
96.10
20,194,718
-0.91(-0.94%)
Jul 28, 2011
97.44
98.10
96.84
97.01
9,394,746
-0.44(-0.46%)
Jul 27, 2011
98.67
98.68
97.33
97.45
9,523,641
-1.58(-1.59%)
Jul 26, 2011
99.45
99.59
98.90
99.03
9,047,047
-0.74(-0.74%)
Jul 25, 2011
99.44
100.23
99.27
99.77
6,598,525
-0.67(-0.66%)
Jul 22, 2011
100.55
100.57
100.22
100.44
7,371,997
-0.34(-0.34%)
Jul 21, 2011
99.98
100.99
99.75
100.78
8,801,804
+1.24(+1.25%)
Jul 20, 2011
99.78
99.82
99.37
99.53
4,123,961
-0.13(-0.14%)
Jul 19, 2011
98.69
99.82
98.63
99.67
7,369,899
+1.59(+1.63%)
Jul 18, 2011
98.29
98.39
97.36
98.07
7,751,841
-0.75(-0.75%)
Jul 15, 2011
98.94
98.98
98.20
98.82
9,899,548
+0.28(+0.28%)
Jul 14, 2011
99.08
99.70
98.35
98.54
8,214,748
-0.47(-0.47%)
Jul 13, 2011
99.13
99.91
98.76
99.01
9,243,490
+0.37(+0.38%)
Jul 12, 2011
99.06
99.59
98.62
98.63
15,758,035
-0.49(-0.50%)
Jul 11, 2011
99.30
99.53
98.80
99.13
8,736,773
-1.14(-1.14%)
Jul 08, 2011
99.98
100.29
99.56
100.27
7,547,023
-0.56(-0.56%)
Jul 07, 2011
100.62
101.05
100.44
100.83
5,547,071
+0.80(+0.80%)
Jul 06, 2011
99.47
100.17
99.35
100.03
12,346,006
+0.48(+0.48%)
Jul 05, 2011
99.59
99.81
99.29
99.55
6,708,807
-0.07(-0.07%)
Jul 01, 2011
98.40
99.74
98.21
99.63
10,957,385
+1.39(+1.41%)
Jun 30, 2011
97.50
98.39
97.39
98.24
5,993,022
+1.09(+1.13%)
Jun 29, 2011
96.79
97.27
96.38
97.14
7,200,499
+0.67(+0.69%)
Jun 28, 2011
95.70
96.51
95.59
96.48
5,149,726
+1.12(+1.17%)
Jun 27, 2011
94.62
95.78
94.47
95.36
5,659,435
+0.79(+0.84%)
Jun 24, 2011
95.38
95.44
94.40
94.56
8,375,614
-0.89(-0.93%)
Jun 23, 2011
94.90
95.47
94.00
95.45
11,386,752
-0.39(-0.41%)
Jun 22, 2011
96.11
96.64
95.83
95.84
5,943,937
-0.62(-0.64%)
Jun 21, 2011
95.98
96.71
95.79
96.46
5,980,255
+0.83(+0.87%)
Jun 20, 2011
95.48
95.73
95.40
95.63
7,159,406
+0.63(+0.67%)
Jun 17, 2011
95.38
95.57
94.75
94.99
9,766,773
+0.17(+0.18%)
Jun 16, 2011
94.28
95.08
94.16
94.83
9,407,573
+0.52(+0.55%)
Jun 15, 2011
94.92
95.25
94.05
94.31
26,418,828
-1.44(-1.51%)
Jun 14, 2011
95.40
96.10
95.37
95.75
6,117,277
+0.98(+1.04%)
Jun 13, 2011
94.99
95.23
94.48
94.77
6,760,298
+0.07(+0.08%)
Jun 10, 2011
95.72
95.79
94.57
94.70
9,314,627
-1.39(-1.44%)
Jun 09, 2011
95.67
96.53
95.54
96.09
5,072,863
+0.65(+0.68%)
Jun 08, 2011
95.52
95.86
95.26
95.44
8,640,332
-0.15(-0.16%)
Jun 07, 2011
96.21
96.47
95.57
95.59
4,821,717
-0.19(-0.20%)
Jun 06, 2011
96.07
96.26
95.60
95.78
5,897,736
-0.47(-0.49%)
Jun 03, 2011
95.90
96.79
95.87
96.25
7,845,675
-1.57(-1.61%)
May 24, 2011
98.22
98.34
97.75
97.82
5,348,472
-0.17(-0.18%)
May 23, 2011
97.75
98.28
97.60
97.99
7,443,244
-1.06(-1.07%)
May 20, 2011
99.57
99.69
98.82
99.05
8,688,863
-1.06(-1.05%)
May 19, 2011
100.05
100.34
99.53
100.10
5,945,277
+0.37(+0.37%)
May 18, 2011
99.08
99.84
98.82
99.73
5,717,842
+0.71(+0.72%)
May 17, 2011
99.11
99.37
98.25
99.02
32,028,340
-0.52(-0.53%)
May 16, 2011
99.62
100.29
99.40
99.54
5,546,873
-0.39(-0.39%)
May 13, 2011
100.74
100.85
99.49
99.93
8,426,992
-0.82(-0.81%)
May 12, 2011
99.93
100.88
99.46
100.75
8,421,776
+0.54(+0.54%)
May 11, 2011
100.91
100.95
99.75
100.20
9,853,727
-0.91(-0.90%)
May 10, 2011
100.72
101.28
100.60
101.11
5,276,118
+0.59(+0.58%)
May 09, 2011
100.15
100.81
99.99
100.52
6,889,198
+0.35(+0.35%)
May 06, 2011
100.54
101.10
99.82
100.17
12,455,315
+0.50(+0.50%)
May 05, 2011
100.42
100.63
99.17
99.67
14,325,240
-1.06(-1.05%)
May 04, 2011
101.28
101.36
100.36
100.73
10,418,728
-0.67(-0.66%)
May 03, 2011
101.36
101.69
100.97
101.40
9,718,176
-0.02(-0.02%)
May 02, 2011
101.40
101.47
101.25
101.42
13,265,078
-0.16(-0.16%)
Apr 29, 2011
101.20
101.64
101.18
101.58
14,399,953
+0.49(+0.49%)
Apr 28, 2011
100.40
101.18
100.39
101.09
14,858,923
+0.58(+0.58%)
Apr 27, 2011
99.86
100.65
99.70
100.51
7,192,857
+0.79(+0.79%)
Apr 26, 2011
99.00
99.86
98.89
99.72
7,861,561
+0.91(+0.92%)
Apr 25, 2011
98.91
98.94
98.54
98.81
5,598,557
-0.19(-0.19%)
Apr 21, 2011
98.87
99.02
98.52
99.00
5,077,931
+0.36(+0.36%)
Apr 20, 2011
98.32
98.79
98.18
98.64
8,462,477
+1.55(+1.59%)
Apr 19, 2011
96.75
97.17
96.57
97.10
6,290,442
+0.52(+0.53%)
Apr 18, 2011
96.65
96.69
95.72
96.58
12,650,419
-1.15(-1.18%)
Apr 15, 2011
97.48
97.91
97.14
97.73
6,687,996
+0.37(+0.38%)
Apr 14, 2011
96.76
97.49
96.36
97.36
5,470,366
+0.13(+0.14%)
Apr 13, 2011
97.71
97.75
96.85
97.22
5,394,279
+0.07(+0.07%)
Apr 12, 2011
97.52
97.66
96.92
97.15
6,507,621
-0.94(-0.95%)
Apr 11, 2011
98.21
98.59
97.86
98.09
6,893,310
-0.01(-0.01%)
Apr 08, 2011
98.60
98.65
97.62
98.09
7,668,974
-0.21(-0.21%)
Apr 07, 2011
98.40
98.57
97.67
98.30
8,252,012
-0.21(-0.21%)
Apr 06, 2011
98.54
98.66
98.21
98.51
5,353,915
+0.41(+0.42%)
Apr 05, 2011
97.99
98.48
97.79
98.09
10,747,673
-0.09(-0.09%)
Apr 04, 2011
98.09
98.24
97.94
98.18
7,916,122
+0.24(+0.24%)
Apr 01, 2011
98.05
98.33
97.69
97.94
6,568,931
+0.35(+0.36%)
Mar 31, 2011
97.72
98.02
97.54
97.60
5,490,145
-0.15(-0.15%)
Mar 30, 2011
97.58
98.04
97.53
97.75
5,169,671
+0.56(+0.57%)
Mar 29, 2011
96.58
97.26
96.38
97.19
7,599,649
+0.59(+0.62%)
Mar 28, 2011
96.87
97.15
96.55
96.60
3,358,274
-0.16(-0.16%)
Mar 25, 2011
96.55
97.05
96.47
96.75
8,329,695
+0.40(+0.41%)
Mar 24, 2011
96.19
96.51
95.77
96.36
6,087,920
+0.66(+0.69%)
Mar 23, 2011
94.95
95.92
94.76
95.70
8,439,666
+0.56(+0.59%)
Mar 22, 2011
95.32
95.39
95.02
95.14
8,022,933
-0.12(-0.12%)
Mar 21, 2011
95.33
95.45
95.05
95.25
9,599,582
+1.43(+1.52%)
Mar 18, 2011
94.27
94.41
93.61
93.83
13,277,779
+0.46(+0.49%)
Mar 17, 2011
93.18
93.60
92.75
93.37
9,941,901
+1.21(+1.32%)
Mar 16, 2011
93.60
93.78
91.64
92.15
20,759,966
-1.80(-1.92%)
Mar 15, 2011
93.57
94.51
93.46
93.95
18,639,716
-1.13(-1.18%)
Mar 14, 2011
95.02
95.29
94.34
95.08
10,128,917
-0.45(-0.47%)
Mar 11, 2011
94.62
95.87
94.58
95.53
13,231,547
+0.55(+0.58%)
Mar 10, 2011
95.95
96.03
94.90
94.99
19,793,378
-1.81(-1.87%)
Mar 09, 2011
96.68
97.15
96.35
96.79
9,865,238
+0.02(+0.02%)
Mar 08, 2011
95.89
97.10
95.66
96.78
10,111,824
+1.02(+1.06%)
Mar 07, 2011
96.60
96.99
95.37
95.76
10,541,842
-0.60(-0.63%)
Mar 04, 2011
97.13
97.21
95.68
96.37
13,095,347
-0.71(-0.73%)
Mar 03, 2011
96.34
97.31
96.33
97.07
9,199,136
+1.52(+1.59%)
Mar 02, 2011
95.40
95.98
95.20
95.56
10,460,156
+0.06(+0.07%)
Mar 01, 2011
97.10
97.17
95.49
95.49
12,186,867
-1.41(-1.46%)
Feb 28, 2011
96.39
96.93
96.34
96.91
7,262,051
+0.80(+0.83%)
Feb 25, 2011
95.95
96.25
95.79
96.10
7,122,080
+0.57(+0.60%)
Feb 24, 2011
95.81
96.02
94.86
95.53
15,442,839
-0.34(-0.36%)
Feb 23, 2011
96.52
96.60
95.48
95.87
18,231,574
-0.83(-0.85%)
Feb 22, 2011
97.48
97.80
96.38
96.70
12,392,813
-1.36(-1.38%)
Feb 18, 2011
97.56
98.09
97.44
98.06
7,967,692
+0.35(+0.36%)
Feb 17, 2011
97.30
97.85
97.24
97.71
6,121,575
+0.22(+0.23%)
Feb 16, 2011
97.17
97.63
97.08
97.48
7,159,713
+0.54(+0.56%)
Feb 15, 2011
97.06
97.08
96.69
96.94
6,119,302
-0.33(-0.33%)
Feb 14, 2011
97.17
97.35
97.02
97.27
5,160,810
-0.03(-0.03%)
Feb 11, 2011
96.64
97.39
96.56
97.30
8,692,175
+0.38(+0.39%)
Feb 10, 2011
96.60
96.98
96.33
96.92
9,050,886
-0.09(-0.09%)
Feb 09, 2011
96.87
97.10
96.59
97.01
9,668,327
+0.11(+0.11%)
Feb 08, 2011
96.35
96.96
96.25
96.90
7,606,243
+0.63(+0.65%)
Feb 07, 2011
95.90
96.51
95.87
96.27
9,223,616
+0.52(+0.55%)
Feb 04, 2011
95.49
95.75
95.22
95.75
6,545,720
+0.25(+0.27%)
Feb 03, 2011
95.22
95.65
94.85
95.49
7,989,235
+0.21(+0.22%)
Feb 02, 2011
95.11
95.45
95.11
95.28
5,333,480
+0.01(+0.01%)
Feb 01, 2011
94.53
95.38
94.47
95.27
9,614,456
+1.18(+1.26%)
Jan 31, 2011
93.81
94.13
93.52
94.09
11,300,486
+0.46(+0.49%)
Jan 28, 2011
94.93
95.09
93.42
93.63
21,625,260
-1.29(-1.35%)
Jan 27, 2011
94.90
95.14
94.76
94.91
9,319,145
+0.02(+0.03%)
Jan 26, 2011
94.84
95.15
94.68
94.89
11,545,221
+0.10(+0.10%)
Jan 25, 2011
94.64
94.87
94.18
94.79
13,206,434
-0.06(-0.06%)
Jan 24, 2011
93.90
94.87
93.88
94.85
15,503,471
+0.87(+0.93%)
Jan 21, 2011
94.18
94.25
93.59
93.98
12,188,357
+0.27(+0.29%)
Jan 20, 2011
93.49
93.88
93.08
93.71
13,765,401
-0.03(-0.03%)
Jan 19, 2011
93.89
94.00
93.50
93.74
11,414,599
-0.06(-0.06%)
Jan 18, 2011
93.42
93.95
93.41
93.80
5,881,137
+0.43(+0.46%)
Jan 14, 2011
92.72
93.43
92.66
93.37
7,419,663
+0.39(+0.42%)
Jan 13, 2011
93.11
93.12
92.68
92.98
7,634,657
-0.16(-0.17%)
Jan 12, 2011
92.94
93.34
92.83
93.14
6,624,943
+0.67(+0.73%)
Jan 11, 2011
92.53
92.71
92.16
92.46
6,457,044
+0.28(+0.30%)
Jan 10, 2011
92.15
92.30
91.68
92.18
7,758,471
-0.29(-0.32%)
Jan 07, 2011
92.75
92.90
91.88
92.48
11,660,541
-0.17(-0.18%)
Jan 06, 2011
92.93
92.97
92.42
92.64
9,027,226
-0.21(-0.22%)
Jan 05, 2011
92.39
92.97
92.26
92.85
9,539,237
+0.32(+0.34%)
Jan 04, 2011
92.59
92.61
92.11
92.53
12,322,174
+0.18(+0.20%)
Jan 03, 2011
92.35
92.71
92.31
92.35
11,481,800
+0.62(+0.67%)
Dec 31, 2010
91.49
91.81
91.26
91.73
4,696,457
+0.14(+0.16%)
Dec 30, 2010
91.65
91.80
91.44
91.59
8,318,222
-0.16(-0.17%)
Dec 29, 2010
91.80
92.01
91.72
91.75
8,346,920
-0.11(-0.12%)
Dec 28, 2010
91.84
91.93
91.50
91.86
5,972,763
+0.20(+0.22%)
Dec 27, 2010
91.52
91.74
91.35
91.66
5,216,724
-0.15(-0.16%)
Dec 23, 2010
91.64
91.86
91.55
91.81
4,511,117
+0.12(+0.13%)
Dec 22, 2010
91.51
91.76
91.43
91.69
4,395,665
+0.21(+0.23%)
Dec 21, 2010
91.32
91.60
91.22
91.48
6,030,687
+0.44(+0.49%)
Dec 20, 2010
91.34
91.35
90.74
91.03
8,498,469
-0.16(-0.17%)
Dec 17, 2010
91.18
91.22
90.82
91.19
5,826,566
-0.23(-0.25%)
Dec 16, 2010
91.22
91.54
90.77
91.42
10,222,119
+0.28(+0.30%)
Dec 15, 2010
91.16
91.58
90.98
91.15
7,375,364
-0.10(-0.10%)
Dec 14, 2010
90.94
91.53
90.91
91.24
6,570,351
+0.41(+0.45%)
Dec 13, 2010
90.97
91.26
90.78
90.83
6,004,045
+0.16(+0.17%)
Dec 10, 2010
90.52
90.71
90.26
90.67
10,456,922
+0.29(+0.32%)
Dec 09, 2010
90.72
90.75
90.05
90.38
6,598,030
+0.02(+0.03%)
Dec 08, 2010
90.20
90.50
90.00
90.35
8,197,828
+0.13(+0.14%)
Dec 07, 2010
90.93
91.00
90.18
90.23
9,601,600
-0.01(-0.01%)
Dec 06, 2010
90.26
90.48
90.15
90.23
7,734,268
-0.16(-0.18%)
Dec 03, 2010
89.92
90.46
89.89
90.39
5,740,222
+0.16(+0.18%)
Dec 02, 2010
89.46
90.34
89.45
90.23
7,750,350
+0.85(+0.95%)
Dec 01, 2010
88.60
89.57
88.53
89.38
9,217,226
+1.98(+2.27%)
Nov 30, 2010
87.00
87.87
86.92
87.40
10,154,077
-0.38(-0.43%)
Nov 29, 2010
87.47
87.95
86.79
87.78
7,613,885
+0.01(+0.01%)
Nov 26, 2010
88.01
88.34
87.77
87.77
2,937,236
-0.96(-1.08%)
Nov 24, 2010
88.06
88.73
88.73
88.73
5,418,832
+1.16(+1.32%)
Nov 23, 2010
87.88
87.91
87.19
87.58
8,338,913
-1.13(-1.28%)
Nov 22, 2010
88.50
88.74
87.69
88.71
8,590,372
-0.15(-0.17%)
Nov 19, 2010
88.58
88.90
88.20
88.86
5,641,350
-0.11(-0.12%)
Nov 18, 2010
88.34
89.15
88.34
88.97
9,018,250
+1.36(+1.55%)
Nov 17, 2010
87.77
87.89
87.47
87.62
7,006,932
-0.05(-0.05%)
Nov 16, 2010
88.53
88.65
87.32
87.66
12,030,731
-1.44(-1.62%)
Nov 15, 2010
89.11
89.67
89.00
89.11
8,329,062
+0.13(+0.14%)
Nov 12, 2010
89.22
89.64
88.58
88.98
10,962,237
-0.73(-0.81%)
Nov 11, 2010
89.57
89.85
89.27
89.71
6,941,567
-0.52(-0.57%)
Nov 10, 2010
90.14
90.35
89.46
90.23
12,541,664
+0.03(+0.04%)
Nov 09, 2010
90.74
90.76
89.83
90.19
7,359,430
-0.42(-0.46%)
Nov 08, 2010
90.55
90.72
90.26
90.61
5,119,515
-0.25(-0.28%)
Nov 05, 2010
90.80
90.94
90.48
90.87
8,002,435
+0.09(+0.10%)
Nov 04, 2010
89.89
90.85
89.83
90.78
11,789,749
+1.69(+1.90%)
Nov 03, 2010
88.91
89.15
88.11
89.09
12,742,175
+0.33(+0.38%)
Nov 02, 2010
88.86
89.07
88.73
88.76
5,116,943
+0.44(+0.50%)
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
.