Dow Industrials SPDR (NY: DIA )

397.36 -0.20 (-0.05%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 218.82 218.84 216.60 217.20 6,017,341 -2.24(-1.02%)
May 30, 2018 218.08 219.85 217.56 219.44 4,704,664 +2.89(+1.34%)
May 29, 2018 218.27 219.00 215.54 216.55 7,233,066 -3.49(-1.58%)
May 25, 2018 220.04 220.04 220.04 0 -0.48(-0.22%)
May 24, 2018 220.71 220.98 218.69 220.52 3,876,158 -0.64(-0.29%)
May 23, 2018 219.56 221.22 219.23 221.16 3,922,607 +0.40(+0.18%)
May 22, 2018 222.71 222.76 220.53 220.76 2,616,874 -1.57(-0.70%)
May 21, 2018 221.68 222.97 221.67 222.32 4,563,375 +2.62(+1.19%)
May 18, 2018 219.68 220.18 219.19 219.71 2,708,060 -0.04(-0.02%)
May 17, 2018 219.80 220.77 218.98 219.75 2,320,433 -0.20(-0.09%)
May 16, 2018 219.25 220.22 219.07 219.95 2,292,599 +0.59(+0.27%)
May 15, 2018 220.04 220.14 218.64 219.36 5,361,374 -1.74(-0.79%)
May 14, 2018 221.23 221.93 220.73 221.10 4,832,296 +0.65(+0.29%)
May 11, 2018 219.71 220.81 219.43 220.46 3,713,025 +0.96(+0.44%)
May 10, 2018 218.20 220.07 218.17 219.50 4,371,038 +1.83(+0.84%)
May 09, 2018 216.63 218.07 215.73 217.67 4,136,794 +1.76(+0.81%)
May 08, 2018 215.69 216.41 214.51 215.91 3,299,079 +0.00(+0.00%)
May 07, 2018 215.99 217.02 215.09 215.91 3,371,223 +0.80(+0.37%)
May 04, 2018 211.20 215.74 210.82 215.12 4,059,647 +3.03(+1.43%)
May 03, 2018 211.03 212.73 208.55 212.08 6,958,157 -0.01(-0.00%)
May 02, 2018 213.42 214.39 211.75 212.09 3,076,388 -1.46(-0.69%)
May 01, 2018 213.49 213.67 211.03 213.55 4,955,138 -0.69(-0.32%)
Apr 30, 2018 216.52 217.17 214.22 214.25 3,916,574 -1.25(-0.58%)
Apr 27, 2018 215.51 215.93 214.45 215.50 3,618,704 -0.15(-0.07%)
Apr 26, 2018 214.15 216.32 213.87 215.65 4,332,637 +2.15(+1.01%)
Apr 25, 2018 213.14 214.06 211.19 213.50 5,938,986 +0.54(+0.25%)
Apr 24, 2018 217.66 217.81 211.21 212.96 7,988,858 -3.78(-1.74%)
Apr 23, 2018 217.37 217.47 215.66 216.74 2,807,287 -0.12(-0.05%)
Apr 20, 2018 218.53 218.79 216.06 216.85 3,829,221 -1.74(-0.79%)
Apr 19, 2018 218.90 219.49 217.63 218.59 4,196,806 -0.72(-0.33%)
Apr 18, 2018 219.75 220.06 219.04 219.31 4,107,821 -0.37(-0.17%)
Apr 17, 2018 219.99 220.28 219.21 219.68 4,310,018 +1.93(+0.89%)
Apr 16, 2018 217.31 218.68 216.95 217.75 4,532,234 +1.81(+0.84%)
Apr 13, 2018 218.46 218.49 214.83 215.94 5,890,962 -1.09(-0.50%)
Apr 12, 2018 216.01 217.93 215.82 217.03 5,347,115 +2.60(+1.21%)
Apr 11, 2018 214.66 215.94 214.00 214.43 5,337,104 -1.89(-0.87%)
Apr 10, 2018 215.74 217.20 214.72 216.32 6,748,097 +3.79(+1.79%)
Apr 09, 2018 213.79 215.99 212.26 212.53 5,696,094 +0.53(+0.25%)
Apr 06, 2018 214.81 216.54 210.32 212.00 7,879,638 -5.12(-2.36%)
Apr 05, 2018 216.13 218.16 215.76 217.12 5,341,175 +2.17(+1.01%)
Apr 04, 2018 208.38 215.34 208.28 214.95 7,229,749 +2.05(+0.96%)
Apr 03, 2018 210.44 212.99 209.57 212.90 11,136,938 +3.55(+1.69%)
Apr 02, 2018 213.06 213.68 206.74 209.35 10,395,813 -4.65(-2.17%)
Mar 29, 2018 214.01 214.01 214.01 0 +2.77(+1.31%)
Mar 28, 2018 211.91 213.41 210.15 211.24 9,003,750 -0.01(-0.00%)
Mar 27, 2018 215.47 216.54 209.97 211.25 7,342,336 -3.13(-1.46%)
Mar 26, 2018 211.91 214.67 210.28 214.38 7,432,481 +5.93(+2.85%)
Mar 23, 2018 212.75 213.56 208.20 208.45 8,571,295 -3.75(-1.77%)
Mar 22, 2018 216.39 217.17 212.03 212.20 8,381,824 -6.44(-2.94%)
Mar 21, 2018 219.10 221.32 218.37 218.63 4,896,917 -0.43(-0.19%)
Mar 20, 2018 218.52 219.72 218.37 219.06 3,675,449 +1.06(+0.48%)
Mar 19, 2018 220.12 220.19 216.60 218.01 6,470,484 -2.83(-1.28%)
Mar 16, 2018 220.36 221.75 220.16 220.83 3,869,106 +0.49(+0.22%)
Mar 15, 2018 220.20 221.94 219.28 220.34 5,728,428 +0.99(+0.45%)
Mar 14, 2018 222.47 222.66 218.50 219.35 7,025,084 -2.07(-0.94%)
Mar 13, 2018 223.97 224.74 220.92 221.42 6,893,611 -1.54(-0.69%)
Mar 12, 2018 224.81 225.40 222.73 222.96 6,229,553 -1.42(-0.63%)
Mar 09, 2018 222.06 224.38 221.53 224.38 4,411,790 +3.91(+1.77%)
Mar 08, 2018 220.46 220.97 218.77 220.47 6,597,445 +0.91(+0.41%)
Mar 07, 2018 219.97 217.16 219.56 6,050,389 -0.65(-0.29%)
Mar 06, 2018 221.39 221.39 218.62 220.20 4,945,319 +0.00(+0.00%)
Mar 05, 2018 215.78 220.90 215.74 220.20 5,521,080 +3.09(+1.42%)
Mar 02, 2018 215.52 217.62 214.29 217.11 7,224,877 -0.56(-0.26%)
Mar 01, 2018 221.41 222.88 216.25 217.67 9,197,635 -3.73(-1.69%)
Feb 28, 2018 225.81 226.33 221.40 221.40 5,984,828 -3.33(-1.48%)
Feb 27, 2018 227.51 228.18 224.70 224.73 8,154,906 -2.62(-1.15%)
Feb 26, 2018 225.05 227.58 224.73 227.35 6,884,985 +3.55(+1.59%)
Feb 23, 2018 221.93 223.84 221.27 223.80 5,784,756 +3.03(+1.37%)
Feb 22, 2018 220.78 7,165,044 +1.57(+0.71%)
Feb 21, 2018 220.87 223.45 219.20 219.21 6,656,234 -1.44(-0.65%)
Feb 20, 2018 221.62 222.48 219.98 220.65 9,809,098 -2.31(-1.04%)
Feb 16, 2018 222.96 222.96 222.96 0 +0.09(+0.04%)
Feb 15, 2018 222.09 222.87 220.40 222.87 6,900,332 +2.82(+1.28%)
Feb 14, 2018 216.40 220.21 216.28 220.04 6,528,388 +2.41(+1.11%)
Feb 13, 2018 216.00 218.24 215.66 217.63 7,057,762 +0.35(+0.16%)
Feb 12, 2018 215.39 218.76 214.54 217.28 11,844,633 +3.65(+1.71%)
Feb 09, 2018 213.08 215.39 206.33 213.63 22,498,176 +2.97(+1.41%)
Feb 08, 2018 219.75 219.85 210.51 210.66 17,923,390 -8.91(-4.06%)
Feb 07, 2018 219.11 223.12 218.52 219.57 14,309,441 -0.18(-0.08%)
Feb 06, 2018 210.35 220.07 209.66 219.75 23,210,860 +2.84(+1.31%)
Feb 05, 2018 222.62 225.09 211.01 216.90 22,502,108 -8.11(-3.60%)
Feb 02, 2018 229.15 229.36 224.84 225.01 10,747,859 -5.91(-2.56%)
Feb 01, 2018 229.44 232.05 229.44 230.92 5,859,505 +0.16(+0.07%)
Jan 31, 2018 232.14 232.28 229.75 230.76 6,079,522 +0.72(+0.31%)
Jan 30, 2018 230.79 231.52 229.57 230.04 10,653,744 -3.12(-1.34%)
Jan 29, 2018 234.40 234.70 233.12 233.16 5,212,962 -1.54(-0.66%)
Jan 26, 2018 233.30 234.72 233.06 234.71 4,375,099 +1.91(+0.82%)
Jan 25, 2018 232.65 233.36 231.62 232.80 6,703,830 +1.04(+0.45%)
Jan 24, 2018 232.14 232.81 230.26 231.76 8,048,812 +0.62(+0.27%)
Jan 23, 2018 231.10 231.51 230.61 231.14 3,943,818 -0.10(-0.04%)
Jan 22, 2018 229.22 231.26 229.16 231.24 3,788,352 +1.27(+0.55%)
Jan 19, 2018 229.53 229.97 228.84 229.97 4,597,013 +0.46(+0.20%)
Jan 18, 2018 230.46 230.51 228.81 229.50 5,499,681 -0.81(-0.35%)
Jan 17, 2018 228.71 230.41 228.08 230.31 6,948,093 +2.88(+1.27%)
Jan 16, 2018 229.60 229.87 226.64 227.43 9,179,628 -0.09(-0.04%)
Jan 12, 2018 227.52 227.52 227.52 0 +2.03(+0.90%)
Jan 11, 2018 224.07 225.54 223.94 225.49 3,126,498 +1.76(+0.78%)
Jan 10, 2018 224.01 222.70 223.73 2,661,141 -0.18(-0.08%)
Jan 09, 2018 223.36 224.32 222.94 223.91 5,687,226 +1.09(+0.49%)
Jan 08, 2018 222.97 223.16 222.53 222.82 4,361,116 -0.12(-0.05%)
Jan 05, 2018 221.76 223.06 221.40 222.94 3,796,536 +1.87(+0.85%)
Jan 04, 2018 220.50 221.35 220.21 221.07 5,585,462 +1.46(+0.66%)
Jan 03, 2018 219.06 219.85 218.84 219.61 6,265,831 +0.82(+0.37%)
Jan 02, 2018 219.08 219.08 218.09 218.79 5,049,784 +0.56(+0.26%)
Dec 29, 2017 218.23 218.23 218.23 0 -0.66(-0.30%)
Dec 28, 2017 218.72 218.94 218.57 218.89 3,109,437 +0.57(+0.26%)
Dec 27, 2017 218.03 218.50 217.98 218.32 3,321,783 +0.20(+0.09%)
Dec 26, 2017 217.84 218.41 217.79 218.12 2,444,647 -0.13(-0.06%)
Dec 22, 2017 218.41 218.43 217.87 218.25 2,093,678 -0.23(-0.10%)
Dec 21, 2017 218.54 219.02 218.26 218.48 2,772,453 +0.52(+0.24%)
Dec 20, 2017 219.07 219.13 217.68 217.96 2,720,130 -0.29(-0.13%)
Dec 19, 2017 219.05 219.08 217.84 218.25 3,142,407 -0.34(-0.16%)
Dec 18, 2017 218.78 219.25 218.36 218.59 3,719,295 +1.36(+0.63%)
Dec 15, 2017 217.20 217.63 216.85 217.23 6,645,971 +1.09(+0.51%)
Dec 14, 2017 217.30 217.46 216.05 216.14 5,353,496 -0.64(-0.30%)
Dec 13, 2017 216.24 217.39 216.21 216.78 4,258,597 +0.76(+0.35%)
Dec 12, 2017 215.57 216.40 215.51 216.02 3,723,000 +1.12(+0.52%)
Dec 11, 2017 214.55 214.96 214.32 214.91 2,109,215 +0.48(+0.23%)
Dec 08, 2017 214.04 214.43 213.51 214.42 3,072,585 +1.11(+0.52%)
Dec 07, 2017 212.30 213.76 212.21 213.31 3,082,130 +0.65(+0.31%)
Dec 06, 2017 213.45 212.63 212.66 4,516,662 -0.34(-0.16%)
Dec 05, 2017 214.56 214.57 212.79 213.00 5,589,246 -0.97(-0.45%)
Dec 04, 2017 215.65 215.82 213.94 213.97 7,436,512 +0.58(+0.27%)
Dec 01, 2017 214.00 214.26 211.57 213.39 11,103,514 -0.34(-0.16%)
Nov 30, 2017 211.83 214.31 211.60 213.74 7,470,428 +3.01(+1.43%)
Nov 29, 2017 210.49 210.93 210.15 210.72 3,832,813 +0.95(+0.45%)
Nov 28, 2017 208.00 209.86 207.92 209.78 5,491,468 +2.30(+1.11%)
Nov 27, 2017 207.28 207.96 207.18 207.48 2,643,901 +0.23(+0.11%)
Nov 24, 2017 207.33 207.60 207.20 207.25 1,631,012 +0.26(+0.13%)
Nov 22, 2017 207.77 207.77 206.79 206.98 3,250,324 -0.49(-0.24%)
Nov 21, 2017 206.98 207.71 206.92 207.48 3,124,070 +1.39(+0.67%)
Nov 20, 2017 205.66 206.28 205.44 206.09 2,336,600 +0.67(+0.33%)
Nov 17, 2017 205.75 205.93 205.39 205.42 3,957,627 -0.84(-0.41%)
Nov 16, 2017 205.66 206.58 205.63 206.26 3,325,918 +1.71(+0.84%)
Nov 15, 2017 204.72 205.17 204.28 204.55 3,212,595 -1.16(-0.56%)
Nov 14, 2017 205.44 205.77 204.50 205.71 2,901,547 -0.33(-0.16%)
Nov 13, 2017 205.16 206.15 205.14 206.04 2,779,738 +0.20(+0.10%)
Nov 10, 2017 205.86 206.05 205.55 205.84 2,855,234 -0.25(-0.12%)
Nov 09, 2017 205.89 206.59 204.72 206.09 4,810,762 -0.65(-0.31%)
Nov 08, 2017 206.66 206.88 206.31 206.74 1,740,085 +0.03(+0.02%)
Nov 07, 2017 206.96 207.11 206.07 206.71 2,716,948 +0.01(+0.00%)
Nov 06, 2017 206.54 206.86 206.42 206.70 2,902,498 +0.20(+0.10%)
Nov 03, 2017 206.66 206.68 206.02 206.50 2,931,977 +0.19(+0.09%)
Nov 02, 2017 205.65 206.49 204.87 206.31 2,800,490 +0.68(+0.33%)
Nov 01, 2017 205.99 206.36 205.22 205.63 3,046,245 +0.49(+0.24%)
Oct 31, 2017 205.15 205.38 204.76 205.14 2,017,701 +0.26(+0.13%)
Oct 30, 2017 205.04 205.59 204.72 204.87 3,043,441 -0.74(-0.36%)
Oct 27, 2017 205.42 205.75 204.90 205.61 3,353,182 +0.28(+0.14%)
Oct 26, 2017 205.38 205.83 205.24 205.33 2,935,447 +0.61(+0.30%)
Oct 25, 2017 205.86 205.86 204.01 204.72 4,339,736 -0.99(-0.48%)
Oct 24, 2017 205.56 206.08 205.43 205.72 3,758,552 +1.44(+0.70%)
Oct 23, 2017 205.09 205.09 204.24 204.28 2,641,659 -0.42(-0.21%)
Oct 20, 2017 204.12 204.70 203.61 204.70 3,730,628 +1.46(+0.72%)
Oct 19, 2017 202.53 203.25 202.25 203.24 2,597,985 +0.17(+0.08%)
Oct 18, 2017 202.67 203.26 202.59 203.07 3,098,132 +1.41(+0.70%)
Oct 17, 2017 201.54 201.76 201.37 201.66 2,092,467 +0.35(+0.17%)
Oct 16, 2017 200.97 201.38 200.75 201.31 2,704,821 +0.63(+0.31%)
Oct 13, 2017 200.66 200.89 200.48 200.68 1,988,163 +0.35(+0.17%)
Oct 12, 2017 200.47 200.75 200.17 200.33 1,483,112 -0.25(-0.12%)
Oct 11, 2017 200.32 200.60 200.19 200.57 1,617,960 +0.31(+0.15%)
Oct 10, 2017 200.22 200.41 199.72 200.26 1,615,499 +0.64(+0.32%)
Oct 09, 2017 199.94 200.00 199.46 199.62 1,146,403 -0.02(-0.01%)
Oct 06, 2017 199.46 199.71 199.36 199.64 2,382,484 -0.08(-0.04%)
Oct 05, 2017 198.82 199.74 198.67 199.72 2,572,171 +1.08(+0.54%)
Oct 04, 2017 198.62 198.88 198.44 198.64 1,991,326 +0.15(+0.08%)
Oct 03, 2017 198.05 198.53 197.94 198.49 2,856,376 +0.88(+0.44%)
Oct 02, 2017 196.69 197.75 196.54 197.62 2,975,790 +1.25(+0.63%)
Sep 29, 2017 195.99 196.41 195.76 196.37 2,753,518 +0.19(+0.10%)
Sep 28, 2017 195.62 196.32 195.39 196.18 1,667,434 +0.42(+0.22%)
Sep 27, 2017 196.00 196.10 195.08 195.75 2,714,192 +0.38(+0.19%)
Sep 26, 2017 195.70 196.09 195.32 195.38 1,497,104 -0.11(-0.06%)
Sep 25, 2017 195.75 196.03 194.76 195.49 3,241,824 -0.33(-0.17%)
Sep 22, 2017 195.84 196.05 195.49 195.82 2,790,695 -0.24(-0.12%)
Sep 21, 2017 196.44 196.50 195.99 196.06 1,984,804 -0.38(-0.19%)
Sep 20, 2017 196.15 196.48 195.60 196.44 2,074,133 +0.28(+0.14%)
Sep 19, 2017 195.97 196.24 195.86 196.16 2,328,356 +0.37(+0.19%)
Sep 18, 2017 195.58 195.99 195.36 195.79 2,082,696 +0.62(+0.32%)
Sep 15, 2017 194.89 195.27 194.69 195.17 2,710,097 +0.52(+0.27%)
Sep 14, 2017 194.06 194.75 194.04 194.65 2,162,800 +0.49(+0.25%)
Sep 13, 2017 193.80 194.19 193.67 194.16 1,965,409 +0.30(+0.15%)
Sep 12, 2017 193.78 193.99 193.56 193.86 2,367,962 +0.58(+0.30%)
Sep 11, 2017 192.25 193.40 192.25 193.28 3,448,484 +2.21(+1.15%)
Sep 08, 2017 190.53 191.45 190.45 191.08 2,439,358 +0.11(+0.06%)
Sep 07, 2017 191.28 191.50 190.59 190.97 2,264,605 -0.12(-0.06%)
Sep 06, 2017 191.34 191.41 191.01 191.09 2,187,747 +0.51(+0.27%)
Sep 05, 2017 192.21 192.21 190.15 190.58 4,372,774 -1.97(-1.02%)
Sep 01, 2017 192.73 192.98 192.47 192.55 2,455,832 +0.35(+0.18%)
Aug 31, 2017 192.21 192.52 191.85 192.20 2,480,140 +0.52(+0.27%)
Aug 30, 2017 191.53 191.88 191.21 191.68 2,060,575 +0.30(+0.16%)
Aug 29, 2017 189.71 191.53 189.66 191.38 2,298,946 +0.57(+0.30%)
Aug 28, 2017 191.31 191.38 190.46 190.82 1,626,183 -0.09(-0.05%)
Aug 25, 2017 191.10 191.68 190.87 190.90 2,710,601 +0.33(+0.17%)
Aug 24, 2017 191.35 191.35 190.40 190.57 2,209,312 -0.23(-0.12%)
Aug 23, 2017 190.88 191.27 190.73 190.80 4,179,520 -0.67(-0.35%)
Aug 22, 2017 190.35 191.61 190.26 191.47 2,767,650 +1.71(+0.90%)
Aug 21, 2017 189.52 189.92 188.88 189.77 3,959,897 +0.18(+0.10%)
Aug 18, 2017 189.98 190.57 189.25 189.58 5,103,729 -0.66(-0.35%)
Aug 17, 2017 192.15 192.21 190.20 190.24 4,046,458 -2.32(-1.21%)
Aug 16, 2017 192.76 193.11 192.40 192.56 2,834,447 +0.27(+0.14%)
Aug 15, 2017 192.66 192.66 192.03 192.29 2,101,632 +0.17(+0.09%)
Aug 14, 2017 192.05 192.40 191.99 192.13 2,982,377 +1.11(+0.58%)
Aug 11, 2017 191.07 191.47 190.86 191.02 5,661,073 +0.09(+0.05%)
Aug 10, 2017 191.99 192.06 190.89 190.93 8,967,265 -1.66(-0.86%)
Aug 09, 2017 192.44 192.69 192.12 192.59 4,070,665 -0.17(-0.09%)
Aug 08, 2017 192.85 193.62 192.54 192.75 4,146,566 -0.14(-0.07%)
Aug 07, 2017 192.81 193.01 192.68 192.90 2,178,221 +0.25(+0.13%)
Aug 04, 2017 192.71 192.74 192.18 192.65 2,149,790 +0.45(+0.23%)
Aug 03, 2017 192.09 192.35 191.91 192.20 2,857,645 +0.15(+0.08%)
Aug 02, 2017 192.00 192.27 191.66 192.06 3,506,858 +0.45(+0.24%)
Aug 01, 2017 191.93 191.98 191.41 191.60 2,641,424 +0.59(+0.31%)
Jul 31, 2017 190.97 191.31 190.83 191.02 2,019,960 +0.59(+0.31%)
Jul 28, 2017 190.00 190.54 189.79 190.42 2,639,096 +0.26(+0.14%)
Jul 27, 2017 189.78 190.19 189.21 190.16 3,666,511 +0.79(+0.42%)
Jul 26, 2017 189.37 189.67 189.15 189.37 2,336,779 +0.83(+0.44%)
Jul 25, 2017 189.09 189.11 188.21 188.54 2,202,920 +0.67(+0.36%)
Jul 24, 2017 188.23 188.23 187.51 187.86 1,671,081 -0.38(-0.20%)
Jul 21, 2017 187.95 188.26 187.57 188.25 2,545,970 -0.37(-0.20%)
Jul 20, 2017 188.95 188.96 188.24 188.62 1,570,579 -0.11(-0.06%)
Jul 19, 2017 188.36 188.75 188.17 188.73 2,046,959 +0.54(+0.29%)
Jul 18, 2017 188.16 188.29 187.26 188.19 2,576,065 -0.45(-0.24%)
Jul 17, 2017 188.73 188.88 188.49 188.65 2,625,943 -0.03(-0.02%)
Jul 14, 2017 189.05 187.68 188.68 2,745,613 +0.70(+0.37%)
Jul 13, 2017 187.84 188.07 187.58 187.98 1,819,200 +0.20(+0.11%)
Jul 12, 2017 187.56 188.19 187.48 187.78 2,410,830 +1.09(+0.58%)
Jul 11, 2017 186.63 186.97 185.56 186.69 1,808,231 -0.01(-0.00%)
Jul 10, 2017 186.43 187.01 186.39 186.70 1,325,639 -0.05(-0.03%)
Jul 07, 2017 186.31 186.85 186.20 186.75 1,520,428 +0.79(+0.43%)
Jul 06, 2017 186.79 186.92 185.78 185.96 2,634,881 -1.26(-0.67%)
Jul 05, 2017 187.35 187.43 186.56 187.21 2,062,139 +0.08(+0.04%)
Jul 03, 2017 186.66 187.90 186.60 187.13 2,447,127 +1.09(+0.59%)
Jun 30, 2017 185.97 186.70 185.81 186.04 2,540,550 +0.55(+0.30%)
Jun 29, 2017 187.16 187.19 184.70 185.50 5,005,374 -1.42(-0.76%)
Jun 28, 2017 185.77 187.15 186.34 186.92 5,379,816 +1.14(+0.62%)
Jun 27, 2017 186.46 186.82 185.72 185.77 2,271,099 -0.82(-0.44%)
Jun 26, 2017 186.96 187.37 186.30 186.59 2,224,023 +0.11(+0.06%)
Jun 23, 2017 186.22 186.66 185.89 186.48 1,543,692 +0.01(+0.00%)
Jun 22, 2017 186.78 186.96 186.41 186.47 3,091,321 -0.14(-0.08%)
Jun 21, 2017 187.28 187.29 186.39 186.61 2,440,619 -0.44(-0.24%)
Jun 20, 2017 187.48 187.64 187.03 187.06 2,019,705 -0.45(-0.24%)
Jun 19, 2017 187.02 187.59 186.78 187.51 2,410,777 +1.19(+0.64%)
Jun 16, 2017 186.12 186.34 185.68 186.32 2,718,697 +0.23(+0.12%)
Jun 15, 2017 185.40 186.19 185.28 186.09 2,953,072 -0.13(-0.07%)
Jun 14, 2017 186.17 186.36 185.47 186.22 6,225,736 +0.41(+0.22%)
Jun 13, 2017 185.32 185.83 185.28 185.81 2,786,755 +0.84(+0.46%)
Jun 12, 2017 185.02 185.30 184.52 184.97 4,228,345 -0.24(-0.13%)
Jun 09, 2017 184.75 185.55 184.26 185.21 4,904,492 +0.71(+0.38%)
Jun 08, 2017 184.29 185.23 184.09 184.50 2,331,422 +0.12(+0.07%)
Jun 07, 2017 184.35 184.55 183.87 184.38 1,775,121 +0.30(+0.17%)
Jun 06, 2017 184.04 184.43 183.90 184.07 2,405,688 -0.43(-0.23%)
Jun 05, 2017 184.50 184.80 184.31 184.50 2,208,166 -0.04(-0.02%)
Jun 02, 2017 184.14 184.81 183.99 184.54 2,657,164 +0.44(+0.24%)
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.