Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 155.00 155.10 154.54 154.65 1,657,820 -0.16(-0.10%)
Oct 28, 2016 155.20 155.63 154.22 154.81 4,365,715 -0.15(-0.09%)
Oct 27, 2016 155.61 155.65 154.70 154.95 2,365,868 -0.20(-0.13%)
Oct 26, 2016 154.16 155.46 153.95 155.16 6,296,693 +0.25(+0.16%)
Oct 25, 2016 155.20 155.50 154.72 154.91 3,925,777 -0.41(-0.26%)
Oct 24, 2016 155.66 155.78 155.06 155.32 2,230,802 +0.63(+0.41%)
Oct 21, 2016 154.16 154.89 153.86 154.69 6,569,312 -0.12(-0.08%)
Oct 20, 2016 154.96 155.59 154.54 154.81 2,767,086 -0.39(-0.25%)
Oct 19, 2016 155.07 155.55 154.84 155.20 1,762,878 +0.54(+0.35%)
Oct 18, 2016 155.15 155.29 154.45 154.66 2,017,845 +0.55(+0.36%)
Oct 17, 2016 154.49 154.78 153.88 154.11 2,111,775 -0.49(-0.31%)
Oct 14, 2016 155.20 155.59 154.53 154.60 3,164,018 +0.38(+0.25%)
Oct 13, 2016 153.61 154.54 153.01 154.21 4,057,243 -0.45(-0.29%)
Oct 12, 2016 154.35 155.03 154.06 154.66 2,248,113 +0.14(+0.09%)
Oct 11, 2016 155.94 155.96 153.88 154.52 4,631,801 -1.64(-1.05%)
Oct 10, 2016 155.39 156.78 156.09 156.16 2,203,477 +0.77(+0.49%)
Oct 07, 2016 155.88 156.05 154.62 155.39 2,964,192 -0.26(-0.16%)
Oct 06, 2016 155.49 155.83 154.75 155.65 2,774,938 -0.12(-0.08%)
Oct 05, 2016 155.34 156.07 155.29 155.76 2,131,382 +1.01(+0.65%)
Oct 04, 2016 155.73 156.00 154.29 154.76 3,295,968 -0.72(-0.46%)
Oct 03, 2016 155.47 155.69 155.01 155.47 2,330,906 -0.39(-0.25%)
Sep 30, 2016 155.31 156.43 155.18 155.87 5,099,676 +1.33(+0.86%)
Sep 29, 2016 155.90 156.41 154.05 154.54 3,957,701 -1.60(-1.03%)
Sep 28, 2016 155.51 156.25 154.79 156.14 7,283,142 +0.94(+0.61%)
Sep 27, 2016 153.99 155.32 153.70 155.20 4,354,273 +1.06(+0.69%)
Sep 26, 2016 154.78 154.82 153.99 154.14 3,095,547 -1.42(-0.92%)
Sep 23, 2016 156.40 156.50 155.45 155.56 2,042,215 -1.06(-0.67%)
Sep 22, 2016 156.62 157.13 156.33 156.62 2,724,674 +0.85(+0.55%)
Sep 21, 2016 154.91 155.92 154.31 155.76 5,272,866 +1.37(+0.89%)
Sep 20, 2016 155.04 155.24 154.37 154.39 2,342,715 +0.06(+0.04%)
Sep 19, 2016 155.10 155.47 154.07 154.33 2,649,610 +0.01(+0.01%)
Sep 16, 2016 154.78 154.78 153.87 154.32 3,335,462 -0.80(-0.51%)
Sep 15, 2016 153.51 155.43 153.39 155.12 4,682,956 +1.56(+1.01%)
Sep 14, 2016 153.91 154.68 153.21 153.56 3,512,697 -0.31(-0.20%)
Sep 13, 2016 154.95 155.17 153.52 153.88 8,785,307 -2.13(-1.36%)
Sep 12, 2016 153.27 156.30 153.14 156.01 8,290,567 +2.03(+1.32%)
Sep 09, 2016 156.24 156.39 153.97 153.97 9,684,682 -3.33(-2.12%)
Sep 08, 2016 157.18 157.55 157.01 157.30 2,619,972 -0.43(-0.27%)
Sep 07, 2016 157.77 157.79 157.27 157.73 2,119,114 +0.00(+0.00%)
Sep 06, 2016 157.55 157.87 156.99 157.73 2,528,878 +0.39(+0.25%)
Sep 02, 2016 157.40 157.33 157.33 157.33 3,116,911 +0.65(+0.41%)
Sep 01, 2016 156.37 156.84 155.67 156.69 3,529,445 +0.14(+0.09%)
Aug 31, 2016 156.81 156.91 155.98 156.55 2,204,596 -0.49(-0.31%)
Aug 30, 2016 157.39 157.58 156.62 157.04 2,192,984 -0.27(-0.17%)
Aug 29, 2016 156.46 157.49 156.46 157.31 2,619,887 +0.86(+0.55%)
Aug 26, 2016 157.13 157.91 155.87 156.45 3,998,952 -0.47(-0.30%)
Aug 25, 2016 156.84 157.28 156.69 156.92 2,391,017 -0.25(-0.16%)
Aug 24, 2016 157.50 157.62 156.84 157.16 2,212,295 -0.55(-0.35%)
Aug 23, 2016 158.05 158.41 157.67 157.71 1,936,462 +0.15(+0.10%)
Aug 22, 2016 157.41 157.89 156.99 157.56 3,704,332 -0.17(-0.11%)
Aug 19, 2016 157.71 158.00 157.22 157.73 2,782,822 -0.31(-0.20%)
Aug 18, 2016 157.72 158.09 157.51 158.04 3,032,125 +0.20(+0.13%)
Aug 17, 2016 157.55 157.94 156.97 157.83 3,480,880 +0.29(+0.18%)
Aug 16, 2016 157.89 158.06 157.51 157.54 1,902,633 -0.64(-0.41%)
Aug 15, 2016 158.09 158.49 158.03 158.19 1,841,417 +0.53(+0.33%)
Aug 12, 2016 157.87 157.96 157.34 157.66 2,965,208 -0.34(-0.22%)
Aug 11, 2016 157.49 158.24 157.41 158.00 2,580,630 +1.00(+0.64%)
Aug 10, 2016 157.24 157.56 156.76 157.00 1,908,231 -0.19(-0.12%)
Aug 09, 2016 157.22 157.63 156.95 157.20 2,244,824 +0.06(+0.04%)
Aug 08, 2016 157.32 157.49 156.92 157.14 2,448,231 +0.02(+0.01%)
Aug 05, 2016 156.39 157.14 155.57 157.12 4,937,667 +1.54(+0.99%)
Aug 04, 2016 155.63 155.96 155.33 155.58 2,792,798 +0.08(+0.05%)
Aug 03, 2016 155.08 155.57 154.96 155.51 3,546,488 +0.33(+0.21%)
Aug 02, 2016 155.80 155.95 154.62 155.18 6,059,950 -0.76(-0.49%)
Aug 01, 2016 156.35 156.49 155.53 155.94 3,886,052 -0.22(-0.14%)
Jul 29, 2016 155.92 156.47 155.66 156.16 4,960,777 -0.21(-0.14%)
Jul 28, 2016 156.29 156.61 155.64 156.37 3,419,175 -0.17(-0.11%)
Jul 27, 2016 157.02 157.14 156.14 156.54 4,889,292 -0.02(-0.01%)
Jul 26, 2016 156.57 156.92 155.80 156.56 5,593,732 -0.18(-0.11%)
Jul 25, 2016 157.13 157.15 156.37 156.74 2,731,446 -0.59(-0.38%)
Jul 22, 2016 156.90 157.38 156.69 157.33 3,629,591 +0.45(+0.29%)
Jul 21, 2016 157.36 157.52 156.51 156.88 3,345,920 -0.68(-0.43%)
Jul 20, 2016 157.66 157.81 157.24 157.56 2,541,222 +0.31(+0.19%)
Jul 19, 2016 156.91 157.25 156.75 157.25 2,412,681 +0.29(+0.18%)
Jul 18, 2016 156.75 157.22 156.65 156.97 2,516,945 +0.17(+0.11%)
Jul 15, 2016 157.20 157.32 156.43 156.80 4,524,423 +0.05(+0.03%)
Jul 14, 2016 156.84 157.01 156.42 156.75 3,956,270 +1.15(+0.74%)
Jul 13, 2016 155.67 155.77 155.13 155.60 2,820,706 +0.18(+0.11%)
Jul 12, 2016 155.10 155.62 154.90 155.42 3,690,874 +1.08(+0.70%)
Jul 11, 2016 154.12 154.85 154.06 154.34 2,783,122 +0.69(+0.45%)
Jul 08, 2016 152.56 153.87 151.52 153.65 6,109,029 +2.13(+1.40%)
Jul 07, 2016 151.83 152.31 150.89 151.52 2,764,745 -0.16(-0.11%)
Jul 06, 2016 150.52 151.78 149.97 151.68 6,366,349 +0.65(+0.43%)
Jul 05, 2016 151.34 151.43 150.56 151.03 3,814,524 -0.93(-0.61%)
Jul 01, 2016 151.51 151.96 151.96 151.96 4,717,730 +0.26(+0.17%)
Jun 30, 2016 150.05 151.77 149.89 151.70 5,976,219 +2.00(+1.34%)
Jun 29, 2016 148.44 149.85 148.31 149.70 6,581,755 +2.39(+1.62%)
Jun 28, 2016 146.49 147.34 145.94 147.31 6,657,932 +2.22(+1.53%)
Jun 27, 2016 146.17 146.17 144.39 145.09 9,073,163 -2.17(-1.47%)
Jun 24, 2016 147.93 149.73 146.87 147.26 13,425,476 -5.13(-3.36%)
Jun 23, 2016 151.72 152.40 151.42 152.39 3,460,223 +1.90(+1.26%)
Jun 22, 2016 151.05 151.66 150.37 150.49 3,497,717 -0.41(-0.28%)
Jun 21, 2016 150.95 151.30 150.62 150.90 2,188,421 +0.22(+0.15%)
Jun 20, 2016 151.19 151.90 150.65 150.68 3,490,699 +1.08(+0.73%)
Jun 17, 2016 150.13 150.13 148.96 149.60 3,242,535 -0.50(-0.33%)
Jun 16, 2016 148.63 150.27 147.84 150.09 6,589,268 +0.75(+0.50%)
Jun 15, 2016 149.92 150.41 149.18 149.34 2,920,435 -0.20(-0.14%)
Jun 14, 2016 149.71 150.06 148.86 149.54 4,307,566 -0.46(-0.31%)
Jun 13, 2016 150.55 151.40 150.01 150.01 6,043,242 -1.14(-0.76%)
Jun 10, 2016 151.14 151.60 150.65 151.15 4,878,976 -0.99(-0.65%)
Jun 09, 2016 151.71 152.28 151.51 152.14 2,532,210 -0.15(-0.10%)
Jun 08, 2016 151.96 152.39 151.85 152.29 2,025,756 +0.58(+0.38%)
Jun 07, 2016 151.78 152.23 151.68 151.72 1,858,929 +0.17(+0.11%)
Jun 06, 2016 150.97 151.78 150.90 151.55 3,216,237 +0.95(+0.63%)
Jun 03, 2016 150.44 150.80 149.58 150.60 5,163,487 -0.19(-0.12%)
Jun 02, 2016 149.96 150.81 149.69 150.79 2,323,345 +0.47(+0.31%)
Jun 01, 2016 149.69 150.53 149.32 150.32 2,933,594 +0.07(+0.05%)
May 31, 2016 151.38 151.38 149.81 150.25 2,831,363 -0.72(-0.48%)
May 27, 2016 150.74 150.97 150.97 150.97 1,925,186 +0.36(+0.24%)
May 26, 2016 150.97 151.13 150.40 150.62 2,675,754 -0.17(-0.11%)
May 25, 2016 150.13 151.18 150.09 150.79 3,221,729 +1.20(+0.80%)
May 24, 2016 148.66 149.90 148.56 149.59 3,306,836 +1.76(+1.19%)
May 23, 2016 147.88 148.29 147.68 147.83 2,043,247 +0.02(+0.01%)
May 20, 2016 147.78 148.47 147.60 147.81 3,251,007 +0.59(+0.40%)
May 19, 2016 147.45 147.66 146.37 147.22 6,040,287 -0.80(-0.54%)
May 18, 2016 147.56 148.95 147.10 148.03 4,863,652 +0.06(+0.04%)
May 17, 2016 149.10 149.38 147.43 147.97 3,974,100 -1.43(-0.96%)
May 16, 2016 148.08 149.77 147.98 149.40 2,839,666 +1.50(+1.01%)
May 13, 2016 149.10 149.62 147.71 147.90 3,959,038 -1.63(-1.09%)
May 12, 2016 149.86 150.12 148.67 149.53 3,007,417 +0.10(+0.07%)
May 11, 2016 150.61 150.81 149.40 149.43 3,200,006 -1.60(-1.06%)
May 10, 2016 149.79 151.09 149.72 151.03 3,401,308 +1.87(+1.25%)
May 09, 2016 149.39 149.82 148.86 149.16 2,279,231 -0.30(-0.20%)
May 06, 2016 148.08 149.52 148.07 149.47 3,489,220 +0.76(+0.51%)
May 05, 2016 149.04 149.37 148.34 148.71 2,110,507 +0.10(+0.07%)
May 04, 2016 148.66 149.36 148.25 148.61 4,088,521 -0.83(-0.55%)
May 03, 2016 149.59 149.88 148.74 149.43 5,508,314 -1.18(-0.78%)
May 02, 2016 150.09 150.79 149.61 150.61 2,922,188 +0.94(+0.63%)
Apr 29, 2016 149.52 149.96 148.58 149.68 6,520,929 -0.51(-0.34%)
Apr 28, 2016 150.92 151.84 149.80 150.19 4,212,550 -1.73(-1.14%)
Apr 27, 2016 150.97 152.26 150.86 151.92 4,230,036 +0.51(+0.34%)
Apr 26, 2016 151.57 151.93 150.96 151.41 2,657,060 +0.08(+0.06%)
Apr 25, 2016 151.06 151.36 150.30 151.32 2,948,290 -0.30(-0.20%)
Apr 22, 2016 151.38 151.78 150.76 151.62 2,860,011 +0.17(+0.11%)
Apr 21, 2016 152.25 152.45 151.22 151.46 3,274,977 -0.89(-0.58%)
Apr 20, 2016 151.71 152.91 151.71 152.34 3,119,005 +0.36(+0.24%)
Apr 19, 2016 151.83 152.36 151.36 151.98 3,550,141 +0.46(+0.30%)
Apr 18, 2016 150.13 151.56 150.11 151.52 3,050,510 +0.93(+0.62%)
Apr 15, 2016 150.86 150.98 150.37 150.60 4,508,553 -0.25(-0.17%)
Apr 14, 2016 150.78 151.18 150.54 150.85 4,380,715 +0.16(+0.11%)
Apr 13, 2016 149.91 150.77 149.88 150.69 6,411,175 +1.54(+1.03%)
Apr 12, 2016 148.00 149.31 147.69 149.15 4,260,365 +1.39(+0.94%)
Apr 11, 2016 148.33 149.22 147.73 147.76 3,844,237 -0.19(-0.13%)
Apr 08, 2016 148.44 148.91 147.48 147.94 3,046,072 +0.31(+0.21%)
Apr 07, 2016 148.04 148.42 147.12 147.63 6,235,655 -1.47(-0.99%)
Apr 06, 2016 148.11 149.15 147.59 149.10 4,851,394 +1.03(+0.69%)
Apr 05, 2016 148.30 149.04 147.87 148.08 6,458,644 -1.09(-0.73%)
Apr 04, 2016 149.60 149.81 148.97 149.17 2,753,200 -0.50(-0.34%)
Apr 01, 2016 147.99 149.79 147.73 149.68 4,791,220 +0.91(+0.61%)
Mar 31, 2016 149.01 149.32 148.59 148.77 3,746,137 -0.21(-0.14%)
Mar 30, 2016 149.16 149.62 148.66 148.98 4,580,662 +0.69(+0.47%)
Mar 29, 2016 146.96 148.38 146.60 148.29 6,627,967 +0.80(+0.54%)
Mar 28, 2016 147.50 147.88 147.10 147.49 3,679,399 +0.15(+0.10%)
Mar 24, 2016 146.42 147.34 147.34 147.34 6,061,288 +0.11(+0.07%)
Mar 23, 2016 147.57 147.85 147.05 147.23 5,980,975 -0.75(-0.51%)
Mar 22, 2016 147.64 148.45 147.51 147.98 4,725,404 -0.26(-0.18%)
Mar 21, 2016 147.91 148.41 147.60 148.24 3,424,336 +0.27(+0.18%)
Mar 18, 2016 147.62 148.19 147.43 147.97 6,069,757 +0.95(+0.64%)
Mar 17, 2016 145.78 147.42 145.46 147.02 4,842,202 +1.23(+0.85%)
Mar 16, 2016 144.73 146.18 144.69 145.79 4,228,367 +0.70(+0.48%)
Mar 15, 2016 144.22 145.10 143.98 145.09 2,892,846 +0.19(+0.13%)
Mar 14, 2016 144.30 145.30 144.30 144.90 3,163,156 +0.15(+0.10%)
Mar 11, 2016 144.10 144.84 144.06 144.74 4,371,879 +1.82(+1.28%)
Mar 10, 2016 143.43 144.05 141.44 142.92 5,789,780 +0.03(+0.02%)
Mar 09, 2016 143.21 143.37 142.48 142.89 4,262,361 +0.34(+0.24%)
Mar 08, 2016 142.70 143.51 142.21 142.55 3,366,849 -0.84(-0.59%)
Mar 07, 2016 142.34 143.65 142.28 143.39 3,847,905 +0.50(+0.35%)
Mar 04, 2016 142.47 143.33 141.96 142.89 4,194,255 +0.56(+0.40%)
Mar 03, 2016 141.80 142.36 141.29 142.32 3,530,802 +0.39(+0.27%)
Mar 02, 2016 141.21 141.97 140.83 141.94 3,693,909 +0.31(+0.22%)
Mar 01, 2016 139.52 141.68 139.26 141.63 4,654,925 +2.99(+2.16%)
Feb 29, 2016 139.64 140.53 138.63 138.63 4,139,748 -1.11(-0.79%)
Feb 26, 2016 141.05 141.15 139.61 139.74 4,519,192 -0.47(-0.34%)
Feb 25, 2016 138.69 140.21 138.16 140.21 6,260,463 +1.82(+1.32%)
Feb 24, 2016 137.95 138.58 135.70 138.39 9,520,211 +0.44(+0.32%)
Feb 23, 2016 139.18 139.31 137.69 137.95 7,200,682 -1.50(-1.08%)
Feb 22, 2016 138.96 139.89 138.78 139.46 4,105,475 +1.88(+1.37%)
Feb 19, 2016 137.14 137.67 136.64 137.57 5,545,602 -0.17(-0.13%)
Feb 18, 2016 138.43 138.53 137.56 137.75 6,192,191 -0.34(-0.25%)
Feb 17, 2016 136.84 138.37 136.75 138.09 6,668,152 +2.29(+1.68%)
Feb 16, 2016 135.44 135.88 134.48 135.81 6,506,807 +1.86(+1.39%)
Feb 12, 2016 132.42 133.95 133.95 133.95 8,447,626 +2.66(+2.03%)
Feb 11, 2016 131.28 132.31 130.00 131.28 17,673,210 -2.17(-1.63%)
Feb 10, 2016 134.78 135.89 133.32 133.45 9,785,854 -0.71(-0.53%)
Feb 09, 2016 132.74 135.19 132.72 134.16 13,672,282 -0.09(-0.07%)
Feb 08, 2016 134.06 134.64 132.33 134.26 15,973,537 -1.33(-0.98%)
Feb 05, 2016 137.21 137.32 134.99 135.59 9,904,083 -1.84(-1.34%)
Feb 04, 2016 136.32 137.98 136.12 137.43 13,992,207 +0.79(+0.58%)
Feb 03, 2016 135.99 137.10 133.53 136.64 17,009,744 +1.50(+1.11%)
Feb 02, 2016 136.22 136.22 134.75 135.15 9,434,951 -2.45(-1.78%)
Feb 01, 2016 136.80 138.13 136.33 137.60 8,331,792 -0.02(-0.02%)
Jan 29, 2016 135.31 137.67 135.08 137.62 7,384,385 +3.23(+2.40%)
Jan 28, 2016 134.53 134.72 132.68 134.39 10,280,689 +1.01(+0.76%)
Jan 27, 2016 134.44 135.83 132.80 133.38 12,065,132 -1.88(-1.39%)
Jan 26, 2016 133.55 135.40 133.54 135.25 7,099,946 +2.38(+1.79%)
Jan 25, 2016 134.31 134.57 132.85 132.88 6,899,765 -1.75(-1.30%)
Jan 22, 2016 134.73 135.00 133.65 134.63 8,826,900 +1.83(+1.38%)
Jan 21, 2016 132.13 134.21 131.35 132.79 20,029,650 +0.83(+0.63%)
Jan 20, 2016 131.66 133.03 129.26 131.96 19,611,606 -2.02(-1.51%)
Jan 19, 2016 135.18 135.32 132.97 133.98 12,217,568 +0.28(+0.21%)
Jan 15, 2016 133.34 133.70 133.70 133.70 23,850,062 -3.20(-2.34%)
Jan 14, 2016 135.58 137.82 134.40 136.90 17,613,890 +1.87(+1.39%)
Jan 13, 2016 138.53 138.78 134.79 135.02 19,544,334 -3.01(-2.18%)
Jan 12, 2016 138.24 138.73 136.45 138.04 12,239,965 +0.94(+0.68%)
Jan 11, 2016 137.38 137.66 135.69 137.10 14,761,189 +0.49(+0.36%)
Jan 08, 2016 138.88 139.24 136.40 136.60 14,951,990 -1.44(-1.04%)
Jan 07, 2016 138.88 140.54 137.64 138.04 18,395,904 -3.33(-2.36%)
Jan 06, 2016 141.36 142.24 140.60 141.38 10,411,437 -2.05(-1.43%)
Jan 05, 2016 143.68 143.72 142.40 143.43 11,243,068 +0.08(+0.06%)
Jan 04, 2016 143.14 143.37 141.72 143.34 17,145,688 -2.26(-1.55%)
Dec 31, 2015 146.52 145.60 145.60 145.60 6,899,077 -1.52(-1.03%)
Dec 30, 2015 147.76 147.89 146.97 147.12 3,476,164 -0.99(-0.67%)
Dec 29, 2015 147.44 148.33 147.28 148.10 7,342,768 +1.67(+1.14%)
Dec 28, 2015 146.02 146.56 145.71 146.43 3,503,928 -0.20(-0.14%)
Dec 24, 2015 147.00 146.63 146.63 146.63 2,109,253 -0.49(-0.34%)
Dec 23, 2015 146.63 147.13 146.25 147.12 7,713,154 +1.51(+1.03%)
Dec 22, 2015 144.86 145.84 144.09 145.62 7,172,689 +1.47(+1.02%)
Dec 21, 2015 144.17 144.41 143.02 144.15 7,727,098 +1.05(+0.73%)
Dec 18, 2015 145.48 145.53 143.01 143.10 13,080,316 -3.09(-2.11%)
Dec 17, 2015 148.74 148.77 146.20 146.19 10,174,236 -2.12(-1.43%)
Dec 16, 2015 147.30 148.61 146.08 148.31 13,512,201 +1.82(+1.24%)
Dec 15, 2015 146.03 147.32 146.03 146.49 9,628,674 +1.30(+0.90%)
Dec 14, 2015 144.41 145.23 143.20 145.19 14,741,544 +0.98(+0.68%)
Dec 11, 2015 144.98 145.58 143.98 144.21 10,654,907 -2.63(-1.79%)
Dec 10, 2015 146.25 147.88 145.98 146.84 6,722,905 +0.74(+0.51%)
Dec 09, 2015 146.47 148.41 145.34 146.10 11,432,703 -0.65(-0.44%)
Dec 08, 2015 146.67 147.66 146.04 146.75 8,248,950 -1.31(-0.88%)
Dec 07, 2015 148.63 148.68 147.29 148.06 6,763,850 -0.90(-0.60%)
Dec 04, 2015 146.31 149.18 146.22 148.96 7,489,249 +3.00(+2.05%)
Dec 03, 2015 148.33 148.48 145.49 145.96 8,390,171 -2.05(-1.39%)
Dec 02, 2015 149.14 149.48 147.84 148.02 8,895,123 -1.27(-0.85%)
Dec 01, 2015 148.54 149.36 148.31 149.29 7,254,098 +1.32(+0.89%)
Nov 30, 2015 148.72 148.88 147.88 147.97 4,283,318 -0.56(-0.38%)
Nov 27, 2015 148.44 148.76 148.08 148.53 3,447,457 -0.02(-0.02%)
Nov 25, 2015 148.62 148.55 148.55 148.55 2,667,906 -0.04(-0.03%)
Nov 24, 2015 147.50 148.95 147.46 148.59 5,234,106 +0.20(+0.13%)
Nov 23, 2015 148.51 149.01 148.03 148.39 3,110,104 -0.27(-0.18%)
Nov 20, 2015 148.75 149.42 148.33 148.66 9,258,785 +0.81(+0.55%)
Nov 19, 2015 147.45 148.17 147.42 147.85 6,554,625 -0.06(-0.04%)
Nov 18, 2015 146.20 148.00 146.19 147.91 7,513,600 +2.14(+1.47%)
Nov 17, 2015 146.13 146.67 145.43 145.77 7,940,605 +0.12(+0.08%)
Nov 16, 2015 143.55 145.68 143.26 145.65 6,022,758 +2.01(+1.40%)
Nov 13, 2015 144.86 145.26 143.59 143.65 9,626,540 -1.71(-1.18%)
Nov 12, 2015 146.54 146.76 145.29 145.36 7,406,365 -2.11(-1.43%)
Nov 11, 2015 148.27 148.33 147.39 147.47 3,436,885 -0.47(-0.32%)
Nov 10, 2015 147.28 148.01 147.07 147.95 5,813,018 +0.30(+0.20%)
Nov 09, 2015 148.55 148.63 147.07 147.65 9,567,299 -1.43(-0.96%)
Nov 06, 2015 148.54 149.10 147.89 149.08 9,183,953 +0.42(+0.28%)
Nov 05, 2015 148.75 149.17 147.91 148.66 6,017,964 -0.01(-0.01%)
Nov 04, 2015 149.44 149.45 148.29 148.67 8,255,568 -0.35(-0.23%)
Nov 03, 2015 148.06 149.46 147.96 149.02 5,148,672 +0.79(+0.53%)
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.