Dow Industrials SPDR (NY: DIA )

416.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 324.50 325.98 323.18 325.78 3,696,573 +1.23(+0.38%)
Oct 30, 2023 321.75 325.33 321.73 324.55 4,683,068 +4.97(+1.55%)
Oct 27, 2023 323.18 323.22 318.61 319.58 4,825,976 -3.58(-1.11%)
Oct 26, 2023 325.46 326.31 322.70 323.16 4,945,385 -2.49(-0.77%)
Oct 25, 2023 327.50 327.96 325.14 325.65 3,883,138 -1.07(-0.33%)
Oct 24, 2023 326.29 327.97 325.16 326.73 3,634,549 +2.09(+0.64%)
Oct 23, 2023 325.21 327.60 324.20 324.64 4,129,900 -1.84(-0.56%)
Oct 20, 2023 328.64 329.48 326.42 326.48 4,129,542 -2.70(-0.82%)
Oct 19, 2023 331.72 333.62 328.83 329.18 5,277,766 -2.47(-0.75%)
Oct 18, 2023 334.72 334.95 331.04 331.66 4,202,519 -3.31(-0.99%)
Oct 17, 2023 333.33 336.47 333.27 334.97 3,832,803 +0.10(+0.03%)
Oct 16, 2023 333.76 335.87 333.41 334.87 4,028,448 +3.16(+0.95%)
Oct 13, 2023 332.49 334.59 330.56 331.71 5,233,502 +0.40(+0.12%)
Oct 12, 2023 333.76 333.76 329.63 331.30 3,364,398 -1.73(-0.52%)
Oct 11, 2023 333.19 333.83 331.19 333.04 2,814,592 +0.57(+0.17%)
Oct 10, 2023 332.22 334.00 331.06 332.46 3,825,370 +1.34(+0.40%)
Oct 09, 2023 328.03 331.41 327.68 331.12 3,811,803 +1.96(+0.60%)
Oct 06, 2023 325.47 330.68 323.63 329.16 4,558,633 +2.89(+0.88%)
Oct 05, 2023 325.93 326.85 324.52 326.28 3,218,326 +0.18(+0.05%)
Oct 04, 2023 325.25 326.56 323.75 326.10 4,949,206 +1.00(+0.31%)
Oct 03, 2023 327.92 328.95 324.18 325.11 4,943,393 -4.05(-1.23%)
Oct 02, 2023 329.35 330.07 327.17 329.15 4,255,298 -0.85(-0.26%)
Sep 29, 2023 333.77 333.82 328.98 330.00 3,843,322 -1.65(-0.50%)
Sep 28, 2023 330.37 332.68 329.63 331.65 4,113,948 +1.17(+0.35%)
Sep 27, 2023 331.90 332.17 328.02 330.47 4,519,484 -0.60(-0.18%)
Sep 26, 2023 332.88 333.74 330.59 331.07 4,725,764 -3.88(-1.16%)
Sep 25, 2023 333.73 335.05 333.56 334.96 3,150,870 +0.39(+0.12%)
Sep 22, 2023 335.66 336.39 334.31 334.56 3,427,365 -0.99(-0.29%)
Sep 21, 2023 338.10 338.57 335.44 335.55 3,537,181 -3.69(-1.09%)
Sep 20, 2023 340.93 342.52 339.12 339.23 3,463,706 -0.74(-0.22%)
Sep 19, 2023 340.37 340.70 337.91 339.97 2,782,506 -1.06(-0.31%)
Sep 18, 2023 341.16 342.00 340.21 341.04 2,154,576 +0.01(+0.00%)
Sep 15, 2023 343.12 343.70 340.50 341.03 3,635,385 -2.83(-0.82%)
Sep 14, 2023 342.60 344.54 341.69 343.86 3,552,741 +3.33(+0.98%)
Sep 13, 2023 341.52 342.45 339.81 340.53 2,060,248 -0.65(-0.19%)
Sep 12, 2023 340.62 343.23 340.34 341.18 1,843,506 -0.16(-0.05%)
Sep 11, 2023 341.97 342.53 340.49 341.33 1,753,543 +0.84(+0.25%)
Sep 08, 2023 339.76 341.01 339.48 340.49 1,705,195 +0.81(+0.24%)
Sep 07, 2023 338.48 340.22 338.36 339.68 2,419,785 +0.68(+0.20%)
Sep 06, 2023 340.43 340.49 337.49 339.01 2,796,951 -1.95(-0.57%)
Sep 05, 2023 343.02 343.21 340.87 340.95 1,940,186 -1.96(-0.57%)
Sep 01, 2023 343.85 344.27 341.71 342.92 2,578,001 +1.15(+0.34%)
Aug 31, 2023 344.82 345.18 341.70 341.77 2,947,050 -1.56(-0.45%)
Aug 30, 2023 343.04 344.64 342.46 343.33 2,840,952 +0.77(+0.22%)
Aug 29, 2023 339.56 342.69 339.40 342.56 3,160,928 +2.86(+0.84%)
Aug 28, 2023 339.21 340.65 338.51 339.70 2,424,342 +2.17(+0.64%)
Aug 25, 2023 336.51 338.56 334.44 337.53 3,936,880 +2.43(+0.72%)
Aug 24, 2023 338.34 340.94 335.05 335.11 3,908,200 -3.73(-1.10%)
Aug 23, 2023 337.56 339.40 337.29 338.84 2,649,887 +1.84(+0.55%)
Aug 22, 2023 338.80 339.14 336.62 337.00 2,865,991 -1.68(-0.50%)
Aug 21, 2023 339.30 339.71 336.54 338.68 3,232,409 -0.44(-0.13%)
Aug 18, 2023 336.99 339.90 336.73 339.12 3,587,703 +0.56(+0.17%)
Aug 17, 2023 342.38 342.74 338.33 338.56 4,890,977 -2.66(-0.78%)
Aug 16, 2023 342.72 344.90 341.16 341.22 3,651,674 -1.81(-0.53%)
Aug 15, 2023 345.05 345.39 342.61 343.03 2,871,823 -3.53(-1.02%)
Aug 14, 2023 346.09 346.85 345.15 346.56 3,193,414 +0.21(+0.06%)
Aug 11, 2023 344.58 347.06 344.01 346.36 2,652,498 +1.09(+0.32%)
Aug 10, 2023 346.50 349.22 344.58 345.27 4,245,322 +0.60(+0.17%)
Aug 09, 2023 346.23 347.02 343.94 344.67 2,926,889 -1.71(-0.49%)
Aug 08, 2023 345.79 346.70 343.33 346.37 3,089,542 -1.57(-0.45%)
Aug 07, 2023 345.41 348.19 345.26 347.94 2,436,345 +3.90(+1.13%)
Aug 04, 2023 346.47 348.28 343.60 344.05 4,351,282 -1.31(-0.38%)
Aug 03, 2023 344.98 346.74 344.50 345.36 3,372,418 -0.74(-0.21%)
Aug 02, 2023 347.81 348.51 345.48 346.10 5,160,319 -3.39(-0.97%)
Aug 01, 2023 348.58 349.99 348.45 349.50 2,636,644 +0.62(+0.18%)
Jul 31, 2023 347.89 348.89 347.52 348.88 2,245,884 +1.07(+0.31%)
Jul 28, 2023 347.84 348.86 346.78 347.81 3,281,417 +1.68(+0.48%)
Jul 27, 2023 349.16 349.65 345.41 346.13 4,964,566 -2.43(-0.70%)
Jul 26, 2023 346.49 349.57 346.47 348.56 3,138,229 +0.91(+0.26%)
Jul 25, 2023 347.14 348.49 346.89 347.65 2,593,312 +0.25(+0.07%)
Jul 24, 2023 346.07 347.89 345.89 347.40 3,131,329 +1.89(+0.55%)
Jul 21, 2023 346.17 346.67 345.09 345.51 3,028,682 -0.02(-0.01%)
Jul 20, 2023 344.57 346.96 344.47 345.53 4,645,320 +1.71(+0.50%)
Jul 19, 2023 343.54 345.55 343.54 343.83 5,974,466 +1.09(+0.32%)
Jul 18, 2023 338.88 343.06 338.49 342.74 4,710,847 +3.66(+1.08%)
Jul 17, 2023 337.82 339.92 337.48 339.08 2,918,261 +0.67(+0.20%)
Jul 14, 2023 338.94 339.15 337.77 338.42 3,359,288 +1.23(+0.36%)
Jul 13, 2023 337.60 338.13 336.97 337.19 2,517,757 +0.28(+0.08%)
Jul 12, 2023 338.16 339.13 336.43 336.90 4,222,685 +0.97(+0.29%)
Jul 11, 2023 334.07 336.21 333.30 335.93 2,530,068 +3.00(+0.90%)
Jul 10, 2023 330.80 333.00 330.57 332.93 2,610,662 +2.11(+0.64%)
Jul 07, 2023 331.36 333.74 330.59 330.83 2,909,175 -1.76(-0.53%)
Jul 06, 2023 333.58 334.20 331.09 332.59 3,816,046 -3.51(-1.04%)
Jul 05, 2023 335.68 337.01 335.55 336.10 2,772,165 -1.24(-0.37%)
Jul 03, 2023 336.29 337.79 336.07 337.34 1,732,320 +0.22(+0.06%)
Jun 30, 2023 336.50 337.84 336.05 337.12 3,087,895 +2.64(+0.79%)
Jun 29, 2023 331.79 334.71 331.49 334.48 2,958,524 +2.48(+0.75%)
Jun 28, 2023 332.10 332.31 330.83 332.00 2,349,954 -0.59(-0.18%)
Jun 27, 2023 330.50 333.00 330.50 332.59 1,812,750 +2.05(+0.62%)
Jun 26, 2023 330.21 331.46 329.38 330.54 2,347,043 -0.02(-0.01%)
Jun 23, 2023 330.52 331.57 329.64 330.56 3,795,944 -2.14(-0.64%)
Jun 22, 2023 332.31 333.28 331.62 332.70 2,659,788 -0.09(-0.03%)
Jun 21, 2023 332.97 334.24 332.05 332.79 3,109,110 -1.01(-0.30%)
Jun 20, 2023 334.62 334.92 332.37 333.80 3,610,703 -2.44(-0.73%)
Jun 16, 2023 338.59 338.96 336.02 336.24 5,688,087 -1.02(-0.30%)
Jun 15, 2023 332.94 338.05 332.77 337.26 4,824,257 +4.26(+1.28%)
Jun 14, 2023 333.95 334.59 330.97 333.01 3,848,353 -2.15(-0.64%)
Jun 13, 2023 334.30 336.15 334.16 335.16 3,324,531 +1.42(+0.43%)
Jun 12, 2023 332.34 333.87 331.84 333.74 2,084,205 +1.86(+0.56%)
Jun 09, 2023 331.20 332.85 330.95 331.88 3,235,419 +0.45(+0.14%)
Jun 08, 2023 329.89 331.87 329.42 331.43 2,786,873 +1.60(+0.49%)
Jun 07, 2023 329.21 330.17 328.61 329.83 2,799,439 +0.98(+0.30%)
Jun 06, 2023 328.71 329.41 327.19 328.85 2,887,238 +0.04(+0.01%)
Jun 05, 2023 330.85 331.11 328.64 328.81 4,041,465 -1.90(-0.57%)
Jun 02, 2023 325.98 331.13 325.86 330.71 5,709,068 +6.98(+2.15%)
Jun 01, 2023 321.75 324.75 320.19 323.73 3,149,344 +1.39(+0.43%)
May 31, 2023 322.27 322.98 320.56 322.34 3,135,706 -0.98(-0.30%)
May 30, 2023 323.45 324.10 321.76 323.32 3,548,701 -0.31(-0.10%)
May 26, 2023 320.98 324.40 320.78 323.63 3,659,745 +3.02(+0.94%)
May 25, 2023 320.93 321.57 318.72 320.61 3,574,979 -0.25(-0.08%)
May 24, 2023 322.81 323.05 320.35 320.87 3,040,989 -2.54(-0.79%)
May 23, 2023 324.54 325.85 322.89 323.41 2,579,327 -2.24(-0.69%)
May 22, 2023 326.84 327.85 324.79 325.65 2,604,973 -1.26(-0.39%)
May 19, 2023 328.64 329.12 325.96 326.91 3,789,253 -1.12(-0.34%)
May 18, 2023 325.92 328.40 324.80 328.03 3,630,300 +1.42(+0.43%)
May 17, 2023 324.20 327.16 322.99 326.62 3,138,813 +4.16(+1.29%)
May 16, 2023 324.76 325.11 322.39 322.46 2,323,543 -3.34(-1.02%)
May 15, 2023 325.54 326.27 323.93 325.80 2,223,051 +0.56(+0.17%)
May 12, 2023 326.43 326.46 323.39 325.24 2,700,888 -0.13(-0.04%)
May 11, 2023 325.77 325.89 323.55 325.37 2,815,671 -2.11(-0.64%)
May 10, 2023 329.34 329.78 324.55 327.48 3,447,165 -0.27(-0.08%)
May 09, 2023 327.40 328.63 327.14 327.75 1,971,901 -0.44(-0.13%)
May 08, 2023 329.12 329.33 327.08 328.19 1,832,686 -0.50(-0.15%)
May 05, 2023 326.27 329.44 325.96 328.69 3,629,441 +5.27(+1.63%)
May 04, 2023 325.32 325.62 321.50 323.41 3,658,135 -2.71(-0.83%)
May 03, 2023 329.08 330.10 325.95 326.13 4,018,915 -2.69(-0.82%)
May 02, 2023 331.82 331.88 326.32 328.82 3,353,567 -3.41(-1.03%)
May 01, 2023 332.95 334.40 332.13 332.23 2,351,298 -0.65(-0.20%)
Apr 28, 2023 329.13 332.89 329.08 332.88 3,740,483 +2.76(+0.84%)
Apr 27, 2023 326.20 330.49 325.85 330.12 3,137,948 +5.12(+1.58%)
Apr 26, 2023 327.58 328.42 324.37 325.00 3,666,461 -2.32(-0.71%)
Apr 25, 2023 330.09 330.59 327.19 327.32 2,807,407 -3.34(-1.01%)
Apr 24, 2023 329.84 330.81 329.15 330.66 2,343,739 +0.62(+0.19%)
Apr 21, 2023 330.18 330.49 328.76 330.03 2,530,514 +0.34(+0.10%)
Apr 20, 2023 329.19 330.57 328.62 329.70 2,230,410 -1.01(-0.31%)
Apr 19, 2023 330.83 331.33 329.93 330.71 2,925,745 -0.79(-0.24%)
Apr 18, 2023 331.64 331.91 329.65 331.50 2,243,857 -0.12(-0.04%)
Apr 17, 2023 330.84 331.63 329.74 331.62 2,278,938 +1.05(+0.32%)
Apr 14, 2023 331.64 332.53 329.07 330.56 3,185,663 -1.49(-0.45%)
Apr 13, 2023 328.84 332.26 327.86 332.06 3,113,239 +3.67(+1.12%)
Apr 12, 2023 330.34 330.73 327.75 328.39 3,438,825 -0.28(-0.09%)
Apr 11, 2023 328.10 329.62 327.81 328.67 2,401,219 +0.92(+0.28%)
Apr 10, 2023 325.84 327.75 325.29 327.75 2,903,377 +1.03(+0.32%)
Apr 06, 2023 326.18 327.12 325.14 326.72 2,391,691 +0.08(+0.02%)
Apr 05, 2023 325.84 327.26 325.61 326.64 2,886,837 +0.86(+0.26%)
Apr 04, 2023 327.71 328.05 324.51 325.78 2,509,868 -1.92(-0.59%)
Apr 03, 2023 325.44 328.04 325.37 327.71 3,577,603 +3.21(+0.99%)
Mar 31, 2023 321.54 324.66 321.46 324.50 2,908,362 +4.04(+1.26%)
Mar 30, 2023 320.85 320.92 318.74 320.46 2,548,530 +1.37(+0.43%)
Mar 29, 2023 318.60 319.18 317.35 319.09 2,594,431 +3.19(+1.01%)
Mar 28, 2023 316.08 317.70 314.95 315.90 2,599,944 -0.49(-0.15%)
Mar 27, 2023 316.66 317.62 315.40 316.39 3,639,493 +1.94(+0.62%)
Mar 24, 2023 311.65 314.58 310.14 314.45 4,597,748 +1.44(+0.46%)
Mar 23, 2023 313.48 317.08 310.72 313.00 4,891,153 +0.64(+0.21%)
Mar 22, 2023 317.70 319.56 312.24 312.36 4,485,323 -5.31(-1.67%)
Mar 21, 2023 317.47 317.88 315.44 317.67 3,614,379 +3.24(+1.03%)
Mar 20, 2023 311.53 314.87 311.53 314.43 4,811,246 +3.71(+1.19%)
Mar 17, 2023 312.89 313.25 309.41 310.72 5,447,991 -3.80(-1.21%)
Mar 16, 2023 309.08 314.83 307.88 314.52 6,758,286 +3.61(+1.16%)
Mar 15, 2023 308.34 311.17 306.46 310.91 6,695,787 -2.58(-0.82%)
Mar 14, 2023 313.51 314.97 310.10 313.49 4,892,126 +3.28(+1.06%)
Mar 13, 2023 308.20 314.44 308.11 310.21 7,019,727 -0.88(-0.28%)
Mar 10, 2023 313.83 316.10 309.83 311.09 7,956,586 -3.26(-1.04%)
Mar 09, 2023 320.81 321.51 313.69 314.35 4,888,620 -5.26(-1.65%)
Mar 08, 2023 320.04 320.60 317.78 319.62 3,255,711 -0.37(-0.12%)
Mar 07, 2023 325.63 325.87 319.84 319.99 5,139,910 -5.65(-1.74%)
Mar 06, 2023 325.59 327.04 325.15 325.64 2,714,284 +0.46(+0.14%)
Mar 03, 2023 322.56 325.40 321.49 325.18 3,117,689 +3.67(+1.14%)
Mar 02, 2023 318.72 322.25 317.97 321.51 3,132,111 +3.35(+1.05%)
Mar 01, 2023 317.23 318.96 316.51 318.17 3,363,471 +0.42(+0.13%)
Feb 28, 2023 319.99 319.99 317.69 317.75 3,232,459 -2.42(-0.76%)
Feb 27, 2023 321.80 323.01 319.33 320.17 2,965,836 +0.91(+0.29%)
Feb 24, 2023 318.98 320.24 317.61 319.26 3,869,198 -3.45(-1.07%)
Feb 23, 2023 322.89 323.76 319.12 322.71 6,162,651 +1.12(+0.35%)
Feb 22, 2023 322.79 323.45 320.55 321.59 2,972,937 -0.71(-0.22%)
Feb 21, 2023 325.68 326.87 322.16 322.30 3,226,733 -6.85(-2.08%)
Feb 17, 2023 326.65 329.29 326.03 329.15 3,118,405 +1.41(+0.43%)
Feb 16, 2023 328.82 331.14 327.66 327.74 3,322,255 -4.15(-1.25%)
Feb 15, 2023 329.75 331.90 328.94 331.89 2,026,072 +0.50(+0.15%)
Feb 14, 2023 331.75 333.70 328.73 331.38 3,589,779 -1.37(-0.41%)
Feb 13, 2023 329.19 332.76 329.19 332.75 2,754,872 +3.71(+1.13%)
Feb 10, 2023 327.11 329.31 326.34 329.04 2,598,249 +1.60(+0.49%)
Feb 09, 2023 331.98 332.76 326.45 327.44 3,345,127 -2.27(-0.69%)
Feb 08, 2023 330.63 331.69 329.15 329.71 2,846,289 -2.04(-0.61%)
Feb 07, 2023 327.31 332.51 326.57 331.75 5,113,518 +2.95(+0.90%)
Feb 06, 2023 327.99 329.85 327.06 328.80 2,786,240 -0.49(-0.15%)
Feb 03, 2023 329.08 331.90 328.29 329.28 6,695,813 -1.41(-0.43%)
Feb 02, 2023 331.74 331.74 328.34 330.69 5,308,851 -0.43(-0.13%)
Feb 01, 2023 329.42 333.45 325.98 331.12 6,344,304 +0.04(+0.01%)
Jan 31, 2023 327.94 331.11 326.88 331.08 2,657,818 +3.66(+1.12%)
Jan 30, 2023 328.78 330.69 327.21 327.42 3,116,243 -2.48(-0.75%)
Jan 27, 2023 329.69 331.77 328.49 329.90 3,199,608 +0.24(+0.07%)
Jan 26, 2023 328.77 329.75 326.58 329.65 2,996,940 +1.98(+0.60%)
Jan 25, 2023 324.68 327.98 323.04 327.67 4,437,759 +0.21(+0.07%)
Jan 24, 2023 325.38 328.06 324.15 327.46 3,447,791 +0.90(+0.28%)
Jan 23, 2023 325.12 328.09 323.52 326.55 4,099,226 +2.43(+0.75%)
Jan 20, 2023 321.36 324.18 319.93 324.13 4,318,723 +3.22(+1.00%)
Jan 19, 2023 321.32 322.67 320.25 320.90 3,503,274 -2.27(-0.70%)
Jan 18, 2023 329.58 330.19 322.91 323.17 5,313,436 -6.01(-1.83%)
Jan 17, 2023 332.29 332.66 328.67 329.18 4,043,112 -3.77(-1.13%)
Jan 13, 2023 329.18 333.38 329.17 332.95 3,578,738 +1.01(+0.30%)
Jan 12, 2023 330.85 332.91 328.00 331.94 4,461,915 +2.17(+0.66%)
Jan 11, 2023 328.44 329.81 327.21 329.76 3,523,111 +2.46(+0.75%)
Jan 10, 2023 325.09 327.40 324.45 327.31 2,343,769 +1.88(+0.58%)
Jan 09, 2023 327.75 329.42 325.06 325.42 3,974,007 -0.96(-0.29%)
Jan 06, 2023 322.40 327.20 320.20 326.38 4,946,385 +6.85(+2.14%)
Jan 05, 2023 321.23 321.40 318.44 319.53 4,476,017 -3.24(-1.00%)
Jan 04, 2023 322.77 324.21 320.48 322.77 4,255,493 +1.30(+0.40%)
Jan 03, 2023 322.64 324.00 318.69 321.47 4,023,234 -0.11(-0.03%)
Dec 30, 2022 320.89 321.65 318.68 321.58 3,999,504 -0.71(-0.22%)
Dec 29, 2022 320.80 323.06 320.41 322.29 2,529,948 +3.39(+1.06%)
Dec 28, 2022 322.90 323.92 318.90 318.90 3,177,838 -3.69(-1.14%)
Dec 27, 2022 322.56 324.00 320.84 322.59 3,184,854 +0.43(+0.13%)
Dec 23, 2022 319.92 322.42 318.41 322.16 4,119,133 +1.62(+0.51%)
Dec 22, 2022 321.75 322.08 316.07 320.54 5,017,757 -3.24(-1.00%)
Dec 21, 2022 321.78 324.49 321.38 323.78 5,238,351 +5.07(+1.59%)
Dec 20, 2022 317.95 320.16 316.81 318.72 4,848,407 +0.97(+0.31%)
Dec 19, 2022 319.19 320.61 316.12 317.75 3,819,049 -1.54(-0.48%)
Dec 16, 2022 319.60 320.77 316.84 319.29 6,874,579 -2.99(-0.93%)
Dec 15, 2022 325.94 326.70 320.32 322.28 6,057,067 -7.19(-2.18%)
Dec 14, 2022 330.98 333.76 326.97 329.46 5,666,225 -1.54(-0.47%)
Dec 13, 2022 337.17 337.21 328.77 331.00 5,438,352 +1.15(+0.35%)
Dec 12, 2022 325.51 329.88 325.44 329.85 5,176,123 +5.08(+1.57%)
Dec 09, 2022 327.00 328.39 324.65 324.77 3,940,219 -2.99(-0.91%)
Dec 08, 2022 327.06 328.91 326.40 327.76 3,383,051 +1.96(+0.60%)
Dec 07, 2022 325.51 327.63 324.93 325.80 3,688,731 -0.02(-0.01%)
Dec 06, 2022 329.03 329.88 324.14 325.82 5,695,139 -3.46(-1.05%)
Dec 05, 2022 331.62 332.45 328.31 329.28 3,943,653 -4.56(-1.37%)
Dec 02, 2022 330.08 334.49 330.08 333.84 3,858,472 +0.32(+0.10%)
Dec 01, 2022 335.79 335.80 330.89 333.52 5,494,891 -1.69(-0.50%)
Nov 30, 2022 327.94 335.25 325.55 335.21 7,152,813 +7.43(+2.27%)
Nov 29, 2022 327.25 328.64 325.97 327.78 3,033,984 -0.01(-0.00%)
Nov 28, 2022 330.89 332.14 327.27 327.79 3,190,613 -4.87(-1.46%)
Nov 25, 2022 331.27 332.93 331.22 332.66 1,547,208 +1.52(+0.46%)
Nov 23, 2022 329.84 331.75 329.24 331.14 3,210,011 +0.96(+0.29%)
Nov 22, 2022 328.18 330.34 327.69 330.18 4,526,658 +3.79(+1.16%)
Nov 21, 2022 326.99 327.94 324.93 326.39 2,376,826 -0.31(-0.09%)
Nov 18, 2022 326.79 327.46 324.66 326.70 3,778,560 +1.89(+0.58%)
Nov 17, 2022 321.56 325.47 321.56 324.81 3,733,159 +0.03(+0.01%)
Nov 16, 2022 324.40 325.93 324.28 324.79 3,189,410 -0.13(-0.04%)
Nov 15, 2022 327.12 328.70 322.23 324.92 4,982,728 +0.43(+0.13%)
Nov 14, 2022 325.40 328.46 324.30 324.50 3,413,190 -1.95(-0.60%)
Nov 11, 2022 326.56 327.01 322.92 326.45 5,371,037 +0.51(+0.16%)
Nov 10, 2022 323.00 326.16 320.74 325.94 6,162,463 +11.52(+3.66%)
Nov 09, 2022 318.64 319.76 314.05 314.42 4,952,250 -6.16(-1.92%)
Nov 08, 2022 318.41 322.36 317.27 320.57 6,556,731 +3.18(+1.00%)
Nov 07, 2022 314.22 317.90 313.27 317.39 4,665,327 +4.14(+1.32%)
Nov 04, 2022 312.74 315.19 308.62 313.26 6,481,389 +4.13(+1.34%)
Nov 03, 2022 308.63 311.04 306.53 309.13 4,254,956 -1.44(-0.46%)
Nov 02, 2022 314.53 319.64 310.53 310.57 7,354,212 -4.88(-1.55%)
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.