Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 146.16 146.63 145.94 146.14 4,920,349 +0.07(+0.05%)
Nov 26, 2014 146.03 146.07 146.07 146.07 3,662,848 +0.04(+0.03%)
Nov 25, 2014 146.19 146.22 145.70 146.03 6,712,975 +0.13(+0.09%)
Nov 24, 2014 146.17 146.24 145.72 145.90 2,933,819 +0.08(+0.06%)
Nov 21, 2014 146.49 146.55 145.47 145.81 5,827,659 +0.74(+0.51%)
Nov 20, 2014 144.14 145.10 144.08 145.08 3,519,483 +0.26(+0.18%)
Nov 19, 2014 144.75 145.03 144.29 144.81 4,901,047 -0.03(-0.02%)
Nov 18, 2014 144.49 145.18 144.42 144.84 5,763,867 +0.38(+0.27%)
Nov 17, 2014 144.10 144.68 144.05 144.46 4,482,513 +0.12(+0.08%)
Nov 14, 2014 144.35 144.59 144.15 144.34 4,301,993 -0.07(-0.05%)
Nov 13, 2014 144.26 144.86 143.88 144.41 7,951,356 +0.33(+0.23%)
Nov 12, 2014 143.45 144.22 143.44 144.09 3,464,703 +0.02(+0.01%)
Nov 11, 2014 144.04 144.25 143.80 144.07 3,899,817 +0.06(+0.04%)
Nov 10, 2014 143.74 144.10 143.50 144.01 3,593,087 +0.30(+0.21%)
Nov 07, 2014 143.43 143.73 143.05 143.71 4,909,189 +0.24(+0.17%)
Nov 06, 2014 143.03 143.57 142.56 143.47 8,782,286 +0.61(+0.42%)
Nov 05, 2014 142.90 142.92 142.18 142.87 6,455,082 +0.89(+0.63%)
Nov 04, 2014 141.66 142.13 141.16 141.97 7,898,128 +0.08(+0.06%)
Nov 03, 2014 142.06 142.24 141.64 141.89 6,577,002 -0.07(-0.05%)
Oct 31, 2014 141.88 142.12 141.43 141.97 9,241,142 +1.52(+1.08%)
Oct 30, 2014 138.84 140.73 138.82 140.45 9,091,279 +1.80(+1.30%)
Oct 29, 2014 139.15 139.21 138.00 138.65 9,269,545 -0.21(-0.15%)
Oct 28, 2014 137.90 138.89 137.62 138.87 6,648,032 +1.46(+1.06%)
Oct 27, 2014 136.88 137.29 137.29 137.41 6,185,819 +0.11(+0.08%)
Oct 24, 2014 136.36 137.33 136.01 137.29 7,005,514 +1.06(+0.78%)
Oct 23, 2014 135.91 136.98 135.88 136.24 8,589,537 +1.69(+1.26%)
Oct 22, 2014 136.01 136.06 134.46 134.54 7,365,867 -1.16(-0.86%)
Oct 21, 2014 134.60 135.76 134.33 135.71 10,994,548 +1.76(+1.31%)
Oct 20, 2014 132.88 133.97 132.80 133.95 8,743,857 +0.16(+0.12%)
Oct 17, 2014 133.15 134.19 132.77 133.78 14,331,553 +2.14(+1.62%)
Oct 16, 2014 130.02 132.44 129.80 131.64 23,147,740 -0.25(-0.19%)
Oct 15, 2014 131.81 132.35 129.43 131.89 30,536,540 -1.43(-1.07%)
Oct 14, 2014 133.84 134.45 132.89 133.32 16,666,406 +0.08(+0.06%)
Oct 13, 2014 135.00 135.58 133.16 133.24 17,253,348 -1.87(-1.38%)
Oct 10, 2014 136.07 136.86 135.10 135.10 15,551,881 -0.92(-0.68%)
Oct 09, 2014 138.33 138.59 135.91 136.03 16,372,202 -2.68(-1.93%)
Oct 08, 2014 136.46 138.87 136.03 138.71 10,877,790 +2.26(+1.65%)
Oct 07, 2014 137.98 138.15 136.45 136.45 8,717,976 -2.22(-1.60%)
Oct 06, 2014 139.38 139.58 138.17 138.67 6,499,820 -0.12(-0.09%)
Oct 03, 2014 138.11 139.00 137.69 138.79 6,834,630 +1.69(+1.23%)
Oct 02, 2014 136.88 137.60 136.10 137.10 11,116,643 -0.02(-0.02%)
Oct 01, 2014 138.95 139.00 136.91 137.12 13,477,167 -1.95(-1.40%)
Sep 30, 2014 139.39 139.92 138.86 139.08 6,718,918 -0.21(-0.15%)
Sep 29, 2014 138.35 139.49 138.15 139.29 6,319,452 -0.30(-0.22%)
Sep 26, 2014 138.85 139.94 138.61 139.59 7,414,674 +1.25(+0.90%)
Sep 25, 2014 140.25 140.27 138.28 138.34 10,897,547 -2.14(-1.53%)
Sep 24, 2014 139.31 140.57 139.00 140.48 7,111,327 +1.29(+0.93%)
Sep 23, 2014 139.72 140.15 139.19 139.19 6,753,133 -0.98(-0.70%)
Sep 22, 2014 140.94 140.97 140.02 140.17 5,988,077 -0.85(-0.60%)
Sep 19, 2014 141.47 141.73 140.81 141.02 11,424,454 +0.21(+0.15%)
Sep 18, 2014 140.33 140.97 140.24 140.82 7,917,422 +0.84(+0.60%)
Sep 17, 2014 139.97 140.52 139.45 139.98 10,417,400 +0.16(+0.12%)
Sep 16, 2014 138.66 140.08 138.60 139.81 7,289,570 +0.86(+0.62%)
Sep 15, 2014 138.74 139.15 138.32 138.95 6,289,181 +0.34(+0.25%)
Sep 12, 2014 139.00 139.05 138.20 138.61 6,130,098 -0.50(-0.36%)
Sep 11, 2014 138.60 139.19 138.54 139.10 3,709,471 -0.13(-0.09%)
Sep 10, 2014 138.83 139.35 138.45 139.23 5,633,618 +0.45(+0.32%)
Sep 09, 2014 139.33 139.37 138.60 138.78 5,215,609 -0.77(-0.55%)
Sep 08, 2014 139.54 139.79 139.30 139.55 3,848,815 -0.16(-0.11%)
Sep 05, 2014 139.11 139.74 138.70 139.71 4,172,068 +0.48(+0.35%)
Sep 04, 2014 139.43 139.96 138.87 139.23 4,610,017 -0.05(-0.04%)
Sep 03, 2014 139.81 139.90 139.12 139.28 3,490,243 +0.11(+0.08%)
Sep 02, 2014 139.45 139.52 138.72 139.16 4,239,543 -0.24(-0.18%)
Aug 29, 2014 139.42 139.41 139.41 139.41 4,020,919 +0.09(+0.06%)
Aug 28, 2014 139.01 139.41 138.77 139.32 3,409,989 -0.19(-0.14%)
Aug 27, 2014 139.63 139.68 139.30 139.51 6,327,988 +0.06(+0.05%)
Aug 26, 2014 139.36 139.79 139.32 139.45 4,389,956 +0.25(+0.18%)
Aug 25, 2014 139.14 139.55 139.11 139.19 3,172,961 +0.61(+0.44%)
Aug 22, 2014 138.70 139.07 138.40 138.58 6,315,619 -0.25(-0.18%)
Aug 21, 2014 138.53 139.12 138.47 138.83 3,251,678 +0.47(+0.34%)
Aug 20, 2014 137.64 138.47 137.64 138.36 3,810,767 +0.58(+0.42%)
Aug 19, 2014 137.58 137.89 137.32 137.78 3,747,527 +0.68(+0.49%)
Aug 18, 2014 136.44 137.15 136.43 137.10 3,647,774 +1.39(+1.03%)
Aug 15, 2014 136.58 136.62 134.98 135.71 8,620,271 -0.37(-0.27%)
Aug 14, 2014 135.75 136.08 135.56 136.08 3,377,265 +0.50(+0.37%)
Aug 13, 2014 135.18 135.72 134.99 135.58 3,489,947 +0.81(+0.60%)
Aug 12, 2014 134.60 135.00 134.37 134.77 4,020,660 -0.05(-0.04%)
Aug 11, 2014 135.15 135.31 134.75 134.82 7,076,838 +0.17(+0.13%)
Aug 08, 2014 133.29 134.59 133.10 134.65 6,646,535 +1.46(+1.09%)
Aug 07, 2014 134.25 134.28 132.85 133.19 6,094,057 -0.53(-0.40%)
Aug 06, 2014 133.12 134.17 133.04 133.72 5,871,597 +0.23(+0.17%)
Aug 05, 2014 134.21 134.48 133.02 133.49 10,459,649 -1.15(-0.85%)
Aug 04, 2014 134.21 134.87 133.65 134.64 5,402,191 +0.62(+0.46%)
Aug 01, 2014 134.21 134.78 133.56 134.02 9,131,699 -0.59(-0.44%)
Jul 31, 2014 136.22 136.35 134.61 134.61 11,093,682 -2.60(-1.89%)
Jul 30, 2014 137.85 138.05 136.63 137.20 6,688,582 -0.24(-0.18%)
Jul 29, 2014 138.35 138.60 137.45 137.45 4,524,812 -0.51(-0.37%)
Jul 28, 2014 137.81 138.16 137.11 137.96 4,428,143 +0.20(+0.15%)
Jul 25, 2014 138.25 138.32 137.43 137.76 7,019,271 -1.04(-0.75%)
Jul 24, 2014 138.98 139.13 138.62 138.80 3,961,329 -0.10(-0.07%)
Jul 23, 2014 139.10 139.10 138.60 138.90 3,200,928 -0.15(-0.11%)
Jul 22, 2014 138.90 139.22 138.79 139.04 4,660,916 +0.46(+0.33%)
Jul 21, 2014 138.52 138.75 137.92 138.59 3,542,838 -0.33(-0.23%)
Jul 18, 2014 138.40 139.06 138.23 138.91 8,506,663 +0.94(+0.68%)
Jul 17, 2014 138.95 139.37 137.85 137.98 7,532,303 -1.19(-0.85%)
Jul 16, 2014 139.07 139.24 138.83 139.16 3,923,693 +0.56(+0.40%)
Jul 15, 2014 138.71 138.97 138.11 138.60 6,351,054 +0.07(+0.05%)
Jul 14, 2014 138.41 138.79 138.32 138.53 3,479,946 +0.89(+0.64%)
Jul 11, 2014 137.29 137.66 136.93 137.64 3,479,769 +0.19(+0.14%)
Jul 10, 2014 136.58 137.76 136.42 137.45 6,062,810 -0.50(-0.37%)
Jul 09, 2014 137.63 138.07 137.37 137.95 4,356,278 +0.60(+0.44%)
Jul 08, 2014 137.95 137.97 137.02 137.35 6,685,614 -0.83(-0.60%)
Jul 07, 2014 138.19 138.30 137.93 138.18 3,610,360 -0.50(-0.36%)
Jul 03, 2014 138.17 138.68 138.68 138.68 2,550,499 +0.87(+0.63%)
Jul 02, 2014 137.73 137.89 137.63 137.81 2,372,132 +0.16(+0.12%)
Jul 01, 2014 136.89 138.00 136.85 137.64 6,037,553 +1.07(+0.78%)
Jun 30, 2014 136.59 136.95 136.38 136.58 7,973,812 -0.23(-0.17%)
Jun 27, 2014 136.47 136.87 136.13 136.80 3,801,115 +0.07(+0.05%)
Jun 26, 2014 136.97 136.98 135.90 136.73 4,981,454 -0.16(-0.12%)
Jun 25, 2014 136.28 137.06 136.27 136.89 4,496,117 +0.33(+0.24%)
Jun 24, 2014 137.34 137.75 136.40 136.56 5,974,795 -0.85(-0.62%)
Jun 23, 2014 137.53 137.58 137.14 137.41 3,354,956 -0.14(-0.10%)
Jun 20, 2014 137.68 137.82 137.45 137.54 6,602,091 +0.26(+0.19%)
Jun 19, 2014 137.23 137.37 136.84 137.29 3,728,030 +0.13(+0.09%)
Jun 18, 2014 136.44 137.26 135.88 137.16 5,821,158 +0.76(+0.55%)
Jun 17, 2014 135.94 136.56 135.78 136.40 3,551,882 +0.25(+0.18%)
Jun 16, 2014 135.91 136.38 135.71 136.15 3,778,362 +0.06(+0.04%)
Jun 13, 2014 136.03 136.26 135.70 136.09 3,336,721 +0.27(+0.20%)
Jun 12, 2014 136.64 136.68 135.57 135.83 6,659,128 -0.86(-0.63%)
Jun 11, 2014 137.01 137.06 136.48 136.69 3,772,199 -0.81(-0.59%)
Jun 10, 2014 137.34 137.51 137.08 137.50 3,455,815 +0.22(+0.16%)
Jun 06, 2014 136.87 137.31 136.78 137.28 5,076,330 +0.76(+0.56%)
Jun 05, 2014 136.00 136.65 135.53 136.52 6,670,835 +0.82(+0.60%)
Jun 04, 2014 135.50 135.81 135.25 135.70 2,789,156 +0.09(+0.07%)
Jun 03, 2014 135.54 135.75 135.39 135.61 5,078,250 -0.15(-0.11%)
Jun 02, 2014 135.79 135.91 135.29 135.75 5,484,839 +0.22(+0.16%)
May 30, 2014 135.27 135.61 135.02 135.53 3,410,980 +0.12(+0.09%)
May 29, 2014 135.16 135.42 134.80 135.41 3,402,955 +0.56(+0.42%)
May 28, 2014 135.22 135.22 134.74 134.85 4,515,731 -0.31(-0.23%)
May 27, 2014 135.14 135.27 134.88 135.16 3,154,632 +0.52(+0.39%)
May 23, 2014 134.20 134.64 134.64 134.64 3,518,822 +0.42(+0.32%)
May 22, 2014 134.04 134.28 133.64 134.22 3,306,821 +0.27(+0.20%)
May 21, 2014 133.11 134.09 133.06 133.95 5,953,622 +1.35(+1.02%)
May 20, 2014 133.72 133.74 132.38 132.60 5,981,376 -1.13(-0.84%)
May 19, 2014 133.27 133.89 133.18 133.73 3,546,627 +0.08(+0.06%)
May 16, 2014 133.28 133.67 132.97 133.65 6,300,431 +0.39(+0.29%)
May 15, 2014 134.26 134.33 132.83 133.26 9,306,272 -1.26(-0.94%)
May 14, 2014 135.32 135.36 134.37 134.52 3,826,545 -0.76(-0.56%)
May 13, 2014 135.32 135.48 135.20 135.28 5,101,063 +0.20(+0.15%)
May 12, 2014 134.66 135.19 134.66 135.08 4,867,622 +0.88(+0.65%)
May 09, 2014 133.86 134.26 133.52 134.21 5,221,546 +0.30(+0.22%)
May 08, 2014 133.64 134.49 133.51 133.91 7,403,197 +0.26(+0.19%)
May 07, 2014 133.23 133.69 132.32 133.65 6,884,962 +1.05(+0.79%)
May 06, 2014 133.35 133.37 132.56 132.60 6,511,983 -0.97(-0.73%)
May 05, 2014 132.79 133.76 132.37 133.57 5,011,535 +0.15(+0.11%)
May 02, 2014 133.75 134.31 133.24 133.42 8,689,651 -0.39(-0.29%)
May 01, 2014 133.87 134.20 133.54 133.81 4,801,371 -0.18(-0.13%)
Apr 30, 2014 133.56 134.11 133.49 133.99 6,045,695 +0.37(+0.27%)
Apr 29, 2014 133.32 133.84 133.21 133.62 5,638,072 +0.67(+0.51%)
Apr 28, 2014 132.92 133.37 131.83 132.95 8,932,713 +0.66(+0.50%)
Apr 25, 2014 132.88 132.97 132.00 132.29 6,302,809 -1.08(-0.81%)
Apr 24, 2014 133.63 133.71 132.97 133.37 4,971,567 +0.04(+0.03%)
Apr 23, 2014 133.58 133.62 133.18 133.33 4,367,616 -0.13(-0.10%)
Apr 22, 2014 133.06 133.87 133.00 133.46 4,991,165 +0.62(+0.47%)
Apr 21, 2014 132.69 133.02 132.57 132.84 3,782,321 +0.23(+0.17%)
Apr 17, 2014 132.50 132.61 132.61 132.61 7,150,396 -0.11(-0.08%)
Apr 16, 2014 132.25 132.73 131.84 132.72 7,230,096 +1.34(+1.02%)
Apr 15, 2014 130.82 131.47 129.78 131.38 10,410,525 +0.74(+0.56%)
Apr 14, 2014 130.34 130.78 129.69 130.64 7,749,163 +1.16(+0.89%)
Apr 11, 2014 130.01 130.40 129.37 129.49 13,678,055 -1.17(-0.90%)
Apr 10, 2014 132.80 132.96 130.50 130.66 12,001,588 -2.13(-1.60%)
Apr 09, 2014 131.90 132.82 131.44 132.79 7,424,962 +1.43(+1.09%)
Apr 08, 2014 131.17 131.68 130.72 131.36 7,322,053 +0.14(+0.11%)
Apr 07, 2014 132.37 132.65 131.19 131.22 10,648,562 -1.39(-1.05%)
Apr 04, 2014 134.33 134.37 132.37 132.61 13,050,922 -1.18(-0.88%)
Apr 03, 2014 134.10 134.12 133.48 133.79 5,391,481 -0.03(-0.02%)
Apr 02, 2014 133.67 133.98 133.31 133.82 6,908,089 +0.34(+0.25%)
Apr 01, 2014 133.25 133.77 133.18 133.48 5,033,466 +0.57(+0.43%)
Mar 31, 2014 132.48 133.08 132.42 132.90 7,864,180 +1.12(+0.85%)
Mar 28, 2014 131.58 132.56 131.35 131.78 5,605,559 +0.46(+0.35%)
Mar 27, 2014 131.29 131.64 130.72 131.31 9,517,432 -0.04(-0.03%)
Mar 26, 2014 132.76 132.97 131.35 131.36 7,579,939 -0.86(-0.65%)
Mar 25, 2014 132.20 132.48 131.55 132.21 7,391,110 +0.77(+0.58%)
Mar 24, 2014 132.00 132.27 130.91 131.44 7,830,043 -0.15(-0.12%)
Mar 21, 2014 132.28 132.87 131.52 131.60 9,428,608 -0.31(-0.24%)
Mar 20, 2014 130.74 132.05 130.44 131.91 8,185,302 +0.90(+0.68%)
Mar 19, 2014 131.88 132.13 130.18 131.02 9,789,699 -0.88(-0.67%)
Mar 18, 2014 131.42 132.19 131.31 131.90 8,529,379 +0.73(+0.56%)
Mar 17, 2014 130.38 131.40 130.32 131.16 8,221,629 +1.39(+1.07%)
Mar 14, 2014 129.84 130.54 129.55 129.77 10,650,766 -0.32(-0.25%)
Mar 13, 2014 132.27 132.50 129.88 130.09 11,753,094 -1.76(-1.34%)
Mar 12, 2014 131.40 132.13 131.24 131.86 6,500,061 -0.15(-0.12%)
Mar 11, 2014 132.70 132.87 131.76 132.01 6,419,596 -0.46(-0.35%)
Mar 10, 2014 132.52 132.61 131.81 132.47 4,942,158 -0.28(-0.21%)
Mar 07, 2014 133.09 133.20 132.32 132.75 9,139,957 +0.20(+0.15%)
Mar 06, 2014 132.33 132.73 132.28 132.55 5,757,519 +0.60(+0.45%)
Mar 05, 2014 132.30 132.33 131.84 131.95 6,150,647 -0.23(-0.17%)
Mar 04, 2014 131.78 132.48 131.71 132.18 9,833,990 +1.73(+1.33%)
Mar 03, 2014 130.53 131.02 129.64 130.45 11,317,760 -1.24(-0.94%)
Feb 28, 2014 131.31 132.29 130.87 131.69 12,395,627 +0.38(+0.29%)
Feb 27, 2014 130.57 131.31 130.35 131.31 6,537,301 +0.57(+0.44%)
Feb 26, 2014 130.63 131.07 130.27 130.73 6,220,845 +0.28(+0.21%)
Feb 25, 2014 130.65 131.06 130.16 130.46 7,505,244 -0.13(-0.10%)
Feb 24, 2014 130.10 131.42 129.90 130.59 8,298,362 +0.69(+0.53%)
Feb 21, 2014 130.12 130.56 129.75 129.90 6,521,927 -0.05(-0.04%)
Feb 20, 2014 129.35 130.28 128.98 129.95 8,727,959 +0.64(+0.49%)
Feb 19, 2014 129.72 130.78 129.20 129.32 10,232,347 -0.72(-0.55%)
Feb 18, 2014 130.27 130.32 129.81 130.03 6,164,465 -0.15(-0.11%)
Feb 14, 2014 128.96 130.18 130.18 130.18 7,229,770 +1.05(+0.81%)
Feb 13, 2014 127.82 129.28 127.78 129.13 6,311,382 +0.47(+0.36%)
Feb 12, 2014 128.90 129.26 128.37 128.66 6,516,294 -0.04(-0.03%)
Feb 11, 2014 127.33 128.97 127.24 128.71 9,457,616 +1.62(+1.27%)
Feb 10, 2014 127.09 127.14 126.59 127.09 5,946,637 -0.02(-0.02%)
Feb 07, 2014 126.13 127.13 125.72 127.11 15,574,269 +1.32(+1.05%)
Feb 06, 2014 124.63 125.80 124.63 125.79 12,941,336 +1.58(+1.27%)
Feb 05, 2014 123.84 124.48 123.36 124.21 14,388,029 +0.08(+0.06%)
Feb 04, 2014 124.02 124.49 123.47 124.13 14,400,826 +0.44(+0.36%)
Feb 03, 2014 126.14 126.29 123.46 123.69 23,510,038 -2.59(-2.05%)
Jan 31, 2014 125.86 127.05 125.56 126.28 13,275,119 -1.14(-0.90%)
Jan 30, 2014 127.53 127.91 126.78 127.42 9,753,346 +0.86(+0.68%)
Jan 29, 2014 127.01 127.49 126.28 126.56 17,713,370 -1.48(-1.16%)
Jan 28, 2014 127.67 128.23 127.51 128.04 10,304,657 +0.74(+0.58%)
Jan 27, 2014 127.86 128.18 126.89 127.30 17,564,410 -0.37(-0.29%)
Jan 24, 2014 129.47 129.62 127.67 127.67 18,283,764 -2.60(-2.00%)
Jan 23, 2014 130.86 130.86 129.76 130.28 11,425,136 -1.42(-1.08%)
Jan 22, 2014 131.93 131.96 131.31 131.69 6,725,312 -0.21(-0.16%)
Jan 21, 2014 132.95 132.97 131.15 131.90 10,756,066 -0.28(-0.21%)
Jan 17, 2014 131.95 132.19 132.19 132.19 9,946,706 +0.19(+0.14%)
Jan 16, 2014 132.19 132.28 131.63 132.00 6,423,349 -0.47(-0.36%)
Jan 15, 2014 131.57 132.66 131.57 132.47 9,666,079 +0.90(+0.69%)
Jan 14, 2014 131.00 131.59 130.70 131.57 9,112,099 +0.97(+0.75%)
Jan 13, 2014 131.93 132.24 130.52 130.60 13,262,948 -1.56(-1.18%)
Jan 10, 2014 132.46 132.57 131.63 132.16 9,313,730 -0.01(-0.01%)
Jan 09, 2014 132.78 132.81 131.63 132.17 10,202,419 -0.13(-0.10%)
Jan 08, 2014 132.58 132.68 131.94 132.29 11,751,458 -0.50(-0.38%)
Jan 07, 2014 132.54 133.05 132.43 132.79 6,692,110 +0.87(+0.66%)
Jan 06, 2014 132.81 132.87 131.78 131.93 9,250,621 -0.40(-0.30%)
Jan 03, 2014 132.34 132.71 132.04 132.33 7,612,345 +0.22(+0.17%)
Jan 02, 2014 132.65 132.83 131.88 132.10 11,542,325 -1.09(-0.82%)
Dec 31, 2013 132.77 133.20 133.20 133.20 7,041,108 +0.71(+0.53%)
Dec 30, 2013 132.46 132.56 132.34 132.49 5,022,960 +0.10(+0.07%)
Dec 27, 2013 132.62 132.75 132.19 132.39 7,673,950 +0.01(+0.01%)
Dec 26, 2013 131.69 132.41 131.68 132.38 6,160,689 +1.05(+0.80%)
Dec 24, 2013 130.98 131.42 130.88 131.34 3,058,527 +0.44(+0.33%)
Dec 23, 2013 130.86 131.09 130.67 130.90 6,201,024 +0.49(+0.38%)
Dec 20, 2013 130.10 130.83 130.09 130.41 9,911,820 +0.42(+0.32%)
Dec 19, 2013 129.65 130.09 129.51 129.99 9,362,739 +0.10(+0.07%)
Dec 18, 2013 127.81 129.92 126.96 129.89 19,070,248 +2.39(+1.88%)
Dec 17, 2013 127.89 127.91 127.19 127.50 7,471,434 -0.10(-0.08%)
Dec 16, 2013 127.15 127.97 127.07 127.60 8,812,422 +1.00(+0.79%)
Dec 13, 2013 126.52 126.85 126.15 126.59 11,066,649 +0.14(+0.11%)
Dec 12, 2013 127.04 127.22 126.13 126.45 8,812,171 -0.67(-0.53%)
Dec 11, 2013 128.35 128.40 127.06 127.12 9,830,559 -1.13(-0.88%)
Dec 10, 2013 128.32 128.63 128.19 128.25 4,869,819 -0.41(-0.32%)
Dec 09, 2013 128.68 128.91 128.57 128.66 4,926,152 +0.06(+0.04%)
Dec 06, 2013 128.10 128.62 127.78 128.61 7,903,615 +1.64(+1.29%)
Dec 05, 2013 127.23 127.59 126.88 126.97 7,250,832 -0.51(-0.40%)
Dec 04, 2013 127.24 128.09 126.74 127.48 8,888,104 -0.18(-0.14%)
Dec 03, 2013 127.86 128.17 127.24 127.67 11,097,084 -0.75(-0.58%)
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.