DJIA SPDR ETF (NY: DIA )

356.74 USD +0.78 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 210.41 210.41 209.32 210.00 1,577,523 -0.21(-0.10%)
May 30, 2017 210.21 210.52 209.97 210.21 1,066,024 -0.33(-0.16%)
May 26, 2017 210.54 210.72 210.32 210.54 1,152,162 -0.04(-0.02%)
May 25, 2017 210.52 210.92 210.30 210.58 2,198,248 +0.76(+0.36%)
May 24, 2017 209.32 209.96 209.07 209.82 3,483,087 +0.70(+0.33%)
May 23, 2017 209.10 209.35 208.69 209.12 3,457,531 +0.47(+0.23%)
May 22, 2017 208.32 208.87 208.32 208.65 2,245,792 +0.88(+0.42%)
May 19, 2017 206.75 208.31 206.58 207.77 4,892,838 +0.81(+0.39%)
May 18, 2017 206.03 207.96 205.90 206.96 6,653,447 +0.49(+0.24%)
May 17, 2017 208.12 208.59 206.37 206.47 5,716,382 -3.48(-1.66%)
May 16, 2017 210.32 210.46 209.46 209.95 1,737,585 +0.02(+0.01%)
May 15, 2017 209.40 210.13 209.40 209.93 1,818,492 +0.92(+0.44%)
May 12, 2017 208.97 209.28 208.82 209.01 1,575,490 -0.27(-0.13%)
May 11, 2017 209.14 209.45 208.10 209.28 3,092,617 -0.20(-0.10%)
May 10, 2017 209.19 209.81 208.90 209.48 1,394,249 -0.14(-0.07%)
May 09, 2017 210.14 210.32 209.22 209.62 1,569,602 -0.30(-0.14%)
May 08, 2017 209.70 210.02 209.53 209.92 2,311,048 +0.15(+0.07%)
May 05, 2017 209.07 209.78 208.76 209.77 1,673,787 +0.58(+0.28%)
May 04, 2017 209.65 209.65 208.20 209.19 2,640,119 -0.03(-0.01%)
May 03, 2017 209.47 208.47 209.22 1,828,160 +0.09(+0.04%)
May 02, 2017 209.10 209.30 208.75 209.13 1,359,614 +0.21(+0.10%)
May 01, 2017 209.49 209.49 208.70 208.92 1,886,009 -0.16(-0.08%)
Apr 28, 2017 209.63 209.63 208.97 209.08 1,934,014 -0.48(-0.23%)
Apr 27, 2017 209.73 209.77 209.06 209.56 1,951,148 +0.09(+0.04%)
Apr 26, 2017 209.81 210.43 209.44 209.47 2,863,735 -0.21(-0.10%)
Apr 25, 2017 208.95 209.98 208.84 209.68 3,482,735 +2.30(+1.11%)
Apr 24, 2017 207.33 207.63 207.03 207.38 3,219,884 +2.13(+1.04%)
Apr 21, 2017 205.51 205.73 204.77 205.25 3,034,835 -0.45(-0.22%)
Apr 20, 2017 204.35 206.21 204.17 205.70 3,873,706 +1.85(+0.91%)
Apr 19, 2017 205.26 205.30 203.64 203.85 3,606,063 -1.23(-0.60%)
Apr 18, 2017 205.36 205.81 204.42 205.08 2,496,519 -1.09(-0.53%)
Apr 17, 2017 204.93 206.26 204.86 206.17 2,260,307 +1.80(+0.88%)
Apr 13, 2017 205.34 205.94 204.36 204.37 3,605,178 -1.30(-0.63%)
Apr 12, 2017 206.30 206.30 205.35 205.67 2,171,229 -0.66(-0.32%)
Apr 11, 2017 206.22 206.42 204.94 206.33 3,511,450 -0.06(-0.03%)
Apr 10, 2017 206.49 207.32 205.95 206.39 2,395,061 +0.01(+0.00%)
Apr 07, 2017 206.19 207.07 205.89 206.38 2,609,251 -0.07(-0.03%)
Apr 06, 2017 206.45 207.29 205.93 206.45 3,186,682 +0.19(+0.09%)
Apr 05, 2017 207.59 208.65 206.16 206.26 4,110,348 -0.39(-0.19%)
Apr 04, 2017 206.02 206.77 205.81 206.65 2,554,327 +0.40(+0.19%)
Apr 03, 2017 206.52 206.63 204.88 206.25 4,435,598 -0.09(-0.04%)
Mar 31, 2017 206.72 206.93 206.30 206.34 4,179,559 -0.62(-0.30%)
Mar 30, 2017 206.30 207.26 206.15 206.96 2,849,212 +0.65(+0.32%)
Mar 29, 2017 206.53 206.56 205.95 206.31 2,323,350 -0.44(-0.21%)
Mar 28, 2017 205.08 207.07 204.91 206.75 3,537,530 +1.52(+0.74%)
Mar 27, 2017 204.18 205.51 203.81 205.23 4,559,279 -0.52(-0.25%)
Mar 24, 2017 206.58 206.90 205.00 205.75 4,052,695 -0.56(-0.27%)
Mar 23, 2017 206.03 207.30 205.91 206.31 3,839,305 -0.10(-0.05%)
Mar 22, 2017 205.96 206.57 205.50 206.41 3,897,851 +0.06(+0.03%)
Mar 21, 2017 209.33 209.43 206.25 206.35 6,191,737 -2.46(-1.18%)
Mar 20, 2017 208.85 209.27 208.56 208.81 3,308,071 -0.05(-0.02%)
Mar 17, 2017 209.53 209.53 208.83 208.86 2,873,236 -0.58(-0.28%)
Mar 16, 2017 210.17 210.17 209.05 209.44 3,018,383 -0.14(-0.07%)
Mar 15, 2017 208.83 209.91 208.71 209.58 5,736,969 +1.04(+0.50%)
Mar 14, 2017 208.57 208.88 207.98 208.54 4,432,961 -0.40(-0.19%)
Mar 13, 2017 209.13 209.34 208.59 208.94 2,261,648 -0.21(-0.10%)
Mar 10, 2017 209.69 209.70 208.36 209.15 3,003,984 +0.48(+0.23%)
Mar 09, 2017 208.74 209.09 207.87 208.67 4,427,361 +0.06(+0.03%)
Mar 08, 2017 209.58 209.61 208.43 208.61 3,170,922 -0.56(-0.27%)
Mar 07, 2017 209.21 209.66 208.98 209.17 2,736,225 -0.31(-0.15%)
Mar 06, 2017 209.26 209.77 209.02 209.48 2,523,072 -0.43(-0.20%)
Mar 03, 2017 210.06 210.32 209.41 209.91 2,589,010 +0.02(+0.01%)
Mar 02, 2017 211.19 211.19 209.84 209.89 3,335,721 -1.13(-0.54%)
Mar 01, 2017 209.92 211.59 209.88 211.02 7,845,284 +3.04(+1.46%)
Feb 28, 2017 208.11 208.31 207.68 207.98 2,819,274 -0.31(-0.15%)
Feb 27, 2017 207.73 208.37 207.61 208.29 3,433,612 +0.36(+0.17%)
Feb 24, 2017 207.08 207.95 207.07 207.93 3,703,905 +0.11(+0.05%)
Feb 23, 2017 208.06 208.15 207.21 207.82 3,171,937 +0.37(+0.18%)
Feb 22, 2017 206.73 207.53 206.64 207.45 2,252,823 +0.38(+0.18%)
Feb 21, 2017 206.56 207.30 206.42 207.07 3,076,628 +1.19(+0.58%)
Feb 17, 2017 205.88 205.88 205.88 0 -0.60(-0.29%)
Feb 16, 2017 206.55 206.72 205.85 206.48 4,589,314 +0.10(+0.05%)
Feb 15, 2017 205.39 206.49 205.29 206.38 3,645,830 +1.21(+0.59%)
Feb 14, 2017 204.06 205.18 203.95 205.17 3,586,318 +0.97(+0.48%)
Feb 13, 2017 203.32 204.47 203.32 204.20 2,628,771 +1.46(+0.72%)
Feb 10, 2017 202.30 203.00 202.07 202.74 2,880,299 +1.02(+0.51%)
Feb 09, 2017 200.82 202.11 200.77 201.72 3,481,199 +1.21(+0.60%)
Feb 08, 2017 200.50 200.69 200.15 200.51 2,288,760 -0.07(-0.03%)
Feb 07, 2017 200.89 201.30 200.43 200.58 2,604,030 +0.30(+0.15%)
Feb 06, 2017 200.03 200.70 199.78 200.28 2,770,789 -0.10(-0.05%)
Feb 03, 2017 199.58 200.57 199.44 200.38 4,857,335 +1.77(+0.89%)
Feb 02, 2017 198.16 198.97 198.02 198.61 2,639,522 -0.02(-0.01%)
Feb 01, 2017 199.13 199.40 198.20 198.63 3,664,461 +0.27(+0.14%)
Jan 31, 2017 198.72 198.89 197.56 198.36 4,627,575 -1.02(-0.51%)
Jan 30, 2017 199.83 199.90 198.48 199.38 4,717,234 -1.25(-0.62%)
Jan 27, 2017 200.69 200.87 200.45 200.63 3,576,507 -0.09(-0.04%)
Jan 26, 2017 200.60 200.97 200.42 200.72 3,994,107 +0.30(+0.15%)
Jan 25, 2017 200.01 200.55 199.75 200.42 4,878,127 +1.58(+0.79%)
Jan 24, 2017 197.79 199.22 197.62 198.84 5,204,909 +1.06(+0.54%)
Jan 23, 2017 197.86 198.11 197.04 197.78 3,246,519 -0.18(-0.09%)
Jan 20, 2017 197.53 198.20 197.31 197.96 6,998,974 +0.68(+0.34%)
Jan 19, 2017 198.03 198.16 196.69 197.28 3,048,009 -0.67(-0.34%)
Jan 18, 2017 198.08 198.23 197.30 197.95 4,634,904 -0.14(-0.07%)
Jan 17, 2017 198.27 198.65 197.59 198.09 3,329,234 -0.61(-0.31%)
Jan 13, 2017 198.70 198.70 198.70 0 -0.05(-0.03%)
Jan 12, 2017 198.88 198.91 197.53 198.75 3,864,931 -0.58(-0.29%)
Jan 11, 2017 198.63 199.57 198.15 199.33 5,208,573 +0.93(+0.47%)
Jan 10, 2017 198.72 199.40 198.21 198.40 3,021,718 -0.36(-0.18%)
Jan 09, 2017 199.09 199.27 198.75 198.76 2,301,811 -0.75(-0.38%)
Jan 06, 2017 198.73 199.83 198.17 199.51 4,322,585 +0.76(+0.38%)
Jan 05, 2017 198.95 199.26 197.90 198.75 4,124,042 -0.40(-0.20%)
Jan 04, 2017 198.76 199.36 198.60 199.15 4,821,884 +0.73(+0.37%)
Jan 03, 2017 198.91 199.10 197.48 198.42 6,668,984 +0.91(+0.46%)
Dec 30, 2016 197.51 197.51 197.51 0 -0.48(-0.24%)
Dec 29, 2016 197.99 198.52 197.63 197.99 3,018,628 -0.09(-0.05%)
Dec 28, 2016 199.52 199.56 198.00 198.08 3,817,596 -1.13(-0.57%)
Dec 27, 2016 199.16 199.54 199.13 199.21 2,340,648 +0.16(+0.08%)
Dec 23, 2016 199.05 199.05 199.05 0 +0.08(+0.04%)
Dec 22, 2016 199.10 199.17 198.58 198.97 2,250,440 -0.19(-0.10%)
Dec 21, 2016 199.43 199.61 199.14 199.16 2,522,020 -0.26(-0.13%)
Dec 20, 2016 199.16 199.61 199.06 199.42 3,061,040 +0.82(+0.41%)
Dec 19, 2016 198.30 198.90 198.21 198.60 2,729,350 +0.41(+0.21%)
Dec 16, 2016 198.70 198.97 197.94 198.19 4,467,711 -0.47(-0.24%)
Dec 15, 2016 198.54 199.68 198.34 198.66 6,029,692 +0.52(+0.26%)
Dec 14, 2016 198.97 199.83 197.61 198.14 7,454,729 -1.09(-0.55%)
Dec 13, 2016 198.96 199.72 198.64 199.23 5,355,373 +1.15(+0.58%)
Dec 12, 2016 197.84 198.39 197.68 198.08 3,790,516 +0.39(+0.20%)
Dec 09, 2016 196.44 197.72 196.37 197.69 4,392,255 +1.41(+0.72%)
Dec 08, 2016 195.83 196.80 195.41 196.28 7,030,354 +0.80(+0.41%)
Dec 07, 2016 192.47 195.69 192.42 195.48 7,227,099 +2.99(+1.55%)
Dec 06, 2016 192.16 192.57 191.87 192.49 2,668,130 +0.27(+0.14%)
Dec 05, 2016 192.48 192.78 191.89 192.22 2,924,324 +0.48(+0.25%)
Dec 02, 2016 191.91 191.98 191.43 191.74 2,773,577 -0.16(-0.08%)
Dec 01, 2016 191.84 192.16 191.57 191.90 8,322,372 +0.50(+0.26%)
Nov 30, 2016 191.97 192.25 191.34 191.40 4,772,452 +0.21(+0.11%)
Nov 29, 2016 190.83 191.42 190.68 191.19 2,263,912 +0.41(+0.21%)
Nov 28, 2016 190.93 191.21 190.52 190.78 3,156,081 -0.52(-0.27%)
Nov 25, 2016 191.09 191.34 190.98 191.30 1,547,109 +0.71(+0.37%)
Nov 23, 2016 190.59 190.59 190.59 0 +0.57(+0.30%)
Nov 22, 2016 189.92 190.25 189.42 190.02 2,755,288 +0.68(+0.36%)
Nov 21, 2016 188.88 189.41 188.60 189.34 2,995,116 +0.88(+0.47%)
Nov 18, 2016 188.90 188.96 188.32 188.46 4,359,186 -0.84(-0.44%)
Nov 17, 2016 189.09 189.33 188.74 189.30 4,210,048 +0.32(+0.17%)
Nov 16, 2016 188.79 189.18 188.53 188.98 3,457,457 -0.36(-0.19%)
Nov 15, 2016 188.76 189.35 188.14 189.34 3,748,947 +0.57(+0.30%)
Nov 14, 2016 189.11 189.39 188.20 188.77 4,795,813 +0.30(+0.16%)
Nov 11, 2016 187.95 188.63 187.41 188.47 5,003,789 +0.34(+0.18%)
Nov 10, 2016 186.83 188.82 186.35 188.13 8,739,077 +2.17(+1.17%)
Nov 09, 2016 181.93 186.55 181.75 185.96 8,351,805 +2.58(+1.41%)
Nov 08, 2016 182.20 184.04 182.02 183.38 3,432,667 +1.02(+0.56%)
Nov 07, 2016 181.17 182.45 181.05 182.36 3,395,521 +3.65(+2.04%)
Nov 04, 2016 179.11 179.67 178.64 178.71 4,337,509 -0.40(-0.22%)
Nov 03, 2016 179.70 179.89 178.84 179.11 1,966,889 -0.24(-0.13%)
Nov 02, 2016 179.66 180.21 179.05 179.35 3,544,603 -0.77(-0.43%)
Nov 01, 2016 181.52 181.52 179.14 180.12 3,622,214 -1.05(-0.58%)
Oct 31, 2016 181.58 181.70 181.05 181.17 1,415,118 -0.19(-0.10%)
Oct 28, 2016 181.82 182.32 180.67 181.36 3,726,582 -0.17(-0.09%)
Oct 27, 2016 182.30 182.35 181.23 181.53 2,019,509 -0.24(-0.13%)
Oct 26, 2016 180.60 182.12 180.35 181.77 5,374,868 +0.29(+0.16%)
Oct 25, 2016 181.82 182.17 181.25 181.48 3,351,050 -0.48(-0.26%)
Oct 24, 2016 182.36 182.50 181.65 181.96 1,904,217 +0.74(+0.41%)
Oct 21, 2016 180.60 181.45 180.25 181.22 5,607,576 -0.32(-0.18%)
Oct 20, 2016 181.72 182.45 181.22 181.54 2,359,648 -0.46(-0.25%)
Oct 19, 2016 181.85 182.41 181.57 182.00 1,503,304 +0.63(+0.35%)
Oct 18, 2016 181.94 182.10 181.12 181.37 1,720,729 +0.65(+0.36%)
Oct 17, 2016 181.17 181.51 180.45 180.72 1,800,828 -0.57(-0.31%)
Oct 14, 2016 182.00 182.46 181.21 181.29 2,698,134 +0.45(+0.25%)
Oct 13, 2016 180.13 181.22 179.43 180.84 3,459,836 -0.53(-0.29%)
Oct 12, 2016 181.00 181.80 180.66 181.37 1,917,091 +0.17(+0.09%)
Oct 11, 2016 182.86 182.89 180.45 181.20 3,949,794 -1.92(-1.05%)
Oct 10, 2016 182.22 183.85 183.04 183.12 1,879,027 +0.90(+0.49%)
Oct 07, 2016 182.80 182.99 181.32 182.22 2,527,731 -0.30(-0.16%)
Oct 06, 2016 182.34 182.74 181.47 182.52 2,366,344 -0.14(-0.08%)
Oct 05, 2016 182.16 183.02 182.11 182.66 1,817,548 +1.18(+0.65%)
Oct 04, 2016 182.62 182.93 180.93 181.48 2,810,655 -0.84(-0.46%)
Oct 03, 2016 182.31 182.57 181.78 182.32 1,987,693 -0.46(-0.25%)
Sep 30, 2016 182.13 183.43 181.97 182.78 4,348,777 +1.56(+0.86%)
Sep 29, 2016 182.82 183.42 180.65 181.22 3,374,951 -1.88(-1.03%)
Sep 28, 2016 182.36 183.23 181.52 183.10 6,210,739 +1.10(+0.60%)
Sep 27, 2016 180.58 182.14 180.24 182.00 3,713,130 +1.25(+0.69%)
Sep 26, 2016 181.51 181.55 180.58 180.75 2,639,745 -1.67(-0.92%)
Sep 23, 2016 183.41 183.52 182.29 182.42 1,741,510 -1.24(-0.68%)
Sep 22, 2016 183.66 184.26 183.32 183.66 2,323,481 +1.00(+0.55%)
Sep 21, 2016 181.66 182.84 180.96 182.66 4,496,465 +1.61(+0.89%)
Sep 20, 2016 181.81 182.04 181.03 181.05 1,997,763 +0.07(+0.04%)
Sep 19, 2016 181.88 182.32 180.67 180.98 2,259,470 +0.01(+0.01%)
Sep 16, 2016 181.50 181.50 180.44 180.97 2,844,334 -1.29(-0.71%)
Sep 15, 2016 180.37 182.62 180.23 182.26 3,985,659 +1.83(+1.01%)
Sep 14, 2016 180.84 181.74 180.01 180.43 2,989,653 -0.37(-0.20%)
Sep 13, 2016 182.06 182.32 180.38 180.80 7,477,166 -2.50(-1.36%)
Sep 12, 2016 180.09 183.64 179.93 183.30 7,056,093 +2.39(+1.32%)
Sep 09, 2016 183.57 183.75 180.91 180.91 8,242,623 -3.91(-2.12%)
Sep 08, 2016 184.68 185.11 184.48 184.82 2,229,856 -0.50(-0.27%)
Sep 07, 2016 185.37 185.40 184.78 185.32 1,803,576 +0.00(+0.00%)
Sep 06, 2016 185.11 185.49 184.45 185.32 2,152,326 +0.46(+0.25%)
Sep 02, 2016 184.94 184.86 184.86 184.86 2,652,800 +0.76(+0.41%)
Sep 01, 2016 183.73 184.28 182.90 184.10 3,003,907 +0.16(+0.09%)
Aug 31, 2016 184.25 184.36 183.27 183.94 1,876,330 -0.57(-0.31%)
Aug 30, 2016 184.93 185.15 184.02 184.51 1,866,447 -0.32(-0.17%)
Aug 29, 2016 183.83 185.04 183.83 184.83 2,229,783 +1.01(+0.55%)
Aug 26, 2016 184.62 185.54 183.14 183.82 3,403,504 -0.55(-0.30%)
Aug 25, 2016 184.28 184.79 184.10 184.37 2,034,992 -0.29(-0.16%)
Aug 24, 2016 185.06 185.20 184.29 184.66 1,882,882 -0.64(-0.35%)
Aug 23, 2016 185.70 186.13 185.25 185.30 1,648,121 +0.18(+0.10%)
Aug 22, 2016 184.95 185.51 184.46 185.12 3,152,753 -0.20(-0.11%)
Aug 19, 2016 185.30 185.65 184.72 185.32 2,368,457 -1.02(-0.55%)
Aug 18, 2016 185.97 186.41 185.72 186.34 2,571,555 +0.24(+0.13%)
Aug 17, 2016 185.77 186.23 185.09 186.10 2,952,145 +0.34(+0.18%)
Aug 16, 2016 186.17 186.37 185.72 185.76 1,613,629 -0.76(-0.41%)
Aug 15, 2016 186.40 186.87 186.33 186.52 1,561,712 +0.62(+0.33%)
Aug 12, 2016 186.14 186.25 185.52 185.90 2,514,802 -0.40(-0.21%)
Aug 11, 2016 185.70 186.58 185.60 186.30 2,188,640 +1.18(+0.64%)
Aug 10, 2016 185.40 185.78 184.84 185.12 1,618,377 -0.23(-0.12%)
Aug 09, 2016 185.38 185.86 185.06 185.35 1,903,842 +0.07(+0.04%)
Aug 08, 2016 185.50 185.70 185.02 185.28 2,076,352 +0.02(+0.01%)
Aug 05, 2016 184.40 185.28 183.43 185.26 4,187,650 +1.81(+0.99%)
Aug 04, 2016 183.50 183.89 183.15 183.45 2,368,581 +0.09(+0.05%)
Aug 03, 2016 182.85 183.43 182.71 183.36 3,007,787 +0.39(+0.21%)
Aug 02, 2016 183.70 183.88 182.31 182.97 5,139,462 -0.90(-0.49%)
Aug 01, 2016 184.35 184.52 183.38 183.87 3,295,773 -0.26(-0.14%)
Jul 29, 2016 183.85 184.50 183.54 184.13 4,207,250 -0.25(-0.14%)
Jul 28, 2016 184.28 184.66 183.52 184.38 2,899,813 -0.20(-0.11%)
Jul 27, 2016 185.14 185.28 184.11 184.58 4,146,623 -0.02(-0.01%)
Jul 26, 2016 184.61 185.02 183.70 184.60 4,744,061 -0.21(-0.11%)
Jul 25, 2016 185.27 185.30 184.37 184.81 2,316,548 -0.70(-0.38%)
Jul 22, 2016 185.00 185.57 184.76 185.51 3,078,267 +0.53(+0.29%)
Jul 21, 2016 185.54 185.73 184.54 184.98 2,837,685 -0.80(-0.43%)
Jul 20, 2016 185.90 186.08 185.40 185.78 2,155,218 +0.36(+0.19%)
Jul 19, 2016 185.01 185.42 184.82 185.42 2,046,202 +0.34(+0.18%)
Jul 18, 2016 184.83 185.38 184.71 185.08 2,134,629 +0.20(+0.11%)
Jul 15, 2016 185.35 185.50 184.45 184.88 3,837,177 -0.08(-0.04%)
Jul 14, 2016 185.06 185.27 184.57 184.96 3,352,875 +1.36(+0.74%)
Jul 13, 2016 183.68 183.80 183.05 183.60 2,390,503 +0.21(+0.11%)
Jul 12, 2016 183.01 183.62 182.78 183.39 3,127,956 +1.27(+0.70%)
Jul 11, 2016 181.86 182.72 181.78 182.12 2,358,651 +0.82(+0.45%)
Jul 08, 2016 180.01 181.56 178.79 181.30 5,177,303 +2.51(+1.40%)
Jul 07, 2016 179.15 179.72 178.04 178.79 2,343,077 -0.19(-0.11%)
Jul 06, 2016 177.61 179.10 176.96 178.98 5,395,378 +0.77(+0.43%)
Jul 05, 2016 178.58 178.68 177.66 178.21 3,232,748 -1.10(-0.61%)
Jul 01, 2016 178.78 179.31 179.31 179.31 3,998,200 +0.31(+0.17%)
Jun 30, 2016 177.05 179.08 176.86 179.00 5,064,749 +2.36(+1.34%)
Jun 29, 2016 175.16 176.82 175.00 176.64 5,577,931 +2.82(+1.62%)
Jun 28, 2016 172.85 173.86 172.20 173.82 5,642,490 +2.62(+1.53%)
Jun 27, 2016 172.48 172.48 170.37 171.20 7,689,359 -2.56(-1.47%)
Jun 24, 2016 174.55 176.68 173.30 173.76 11,377,874 -6.05(-3.36%)
Jun 23, 2016 179.02 179.83 178.67 179.81 2,932,483 +2.24(+1.26%)
Jun 22, 2016 178.23 178.95 177.43 177.57 2,964,259 -0.49(-0.28%)
Jun 21, 2016 178.12 178.53 177.73 178.06 1,854,652 +0.26(+0.15%)
Jun 20, 2016 178.40 179.23 177.76 177.80 2,958,311 +1.28(+0.73%)
Jun 17, 2016 177.15 177.15 175.77 176.52 2,747,996 -0.94(-0.53%)
Jun 16, 2016 175.73 177.66 174.80 177.46 5,573,127 +0.89(+0.50%)
Jun 15, 2016 177.25 177.84 176.38 176.57 2,470,070 -0.24(-0.14%)
Jun 14, 2016 177.00 177.42 176.00 176.81 3,643,290 -0.55(-0.31%)
Jun 13, 2016 178.00 179.00 177.36 177.36 5,111,304 -1.35(-0.76%)
Jun 10, 2016 178.70 179.24 178.12 178.71 4,126,582 -1.17(-0.65%)
Jun 09, 2016 179.37 180.04 179.14 179.88 2,141,714 -0.18(-0.10%)
Jun 08, 2016 179.67 180.18 179.54 180.06 1,713,361 +0.68(+0.38%)
Jun 07, 2016 179.46 179.99 179.34 179.38 1,572,261 +0.20(+0.11%)
Jun 06, 2016 178.49 179.46 178.41 179.18 2,720,256 +1.12(+0.63%)
Jun 03, 2016 177.87 178.29 176.85 178.06 4,367,218 -0.22(-0.12%)
Jun 02, 2016 177.30 178.31 176.98 178.28 1,965,059 +0.55(+0.31%)
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.