DJIA SPDR ETF (NY: DIA )

349.26 USD -1.93 (-0.55%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 131.81 132.02 131.49 131.80 3,670,475 -0.20(-0.15%)
Apr 27, 2012 132.09 132.41 131.66 132.00 3,525,375 +0.15(+0.11%)
Apr 26, 2012 130.56 132.03 130.49 131.85 4,552,406 +1.21(+0.93%)
Apr 25, 2012 130.50 130.83 130.11 130.64 7,342,108 +0.92(+0.71%)
Apr 24, 2012 129.27 130.23 129.26 129.72 4,418,648 +0.70(+0.54%)
Apr 23, 2012 128.74 129.08 128.16 129.02 5,179,923 -0.96(-0.74%)
Apr 20, 2012 129.96 130.53 129.90 129.98 5,693,429 +0.44(+0.34%)
Apr 19, 2012 130.23 130.67 128.82 129.54 8,957,051 -0.61(-0.47%)
Apr 18, 2012 130.27 130.80 130.08 130.15 5,057,031 -0.79(-0.60%)
Apr 17, 2012 129.83 131.13 129.81 130.94 6,291,187 +1.87(+1.45%)
Apr 16, 2012 129.23 129.70 128.68 129.07 7,503,052 +0.67(+0.52%)
Apr 13, 2012 129.32 129.36 128.27 128.40 8,827,236 -1.32(-1.02%)
Apr 12, 2012 128.12 129.79 128.04 129.72 7,164,498 +1.87(+1.46%)
Apr 11, 2012 128.17 128.29 127.74 127.85 5,603,241 +0.84(+0.66%)
Apr 10, 2012 128.87 129.07 126.92 127.01 12,912,811 -2.11(-1.63%)
Apr 09, 2012 128.96 129.59 128.84 129.12 5,360,160 -1.27(-0.97%)
Apr 05, 2012 130.10 130.71 129.93 130.39 4,179,437 -0.12(-0.09%)
Apr 04, 2012 130.66 130.77 129.95 130.51 10,382,441 -1.16(-0.88%)
Apr 03, 2012 132.15 132.40 131.05 131.67 6,098,607 -0.63(-0.48%)
Apr 02, 2012 131.56 132.68 131.23 132.30 8,683,696 +0.50(+0.38%)
Mar 30, 2012 131.71 131.97 131.18 131.80 4,218,638 +0.67(+0.51%)
Mar 29, 2012 130.27 131.24 130.04 131.13 4,486,890 +0.15(+0.11%)
Mar 28, 2012 131.73 131.86 130.41 130.98 5,293,610 -0.69(-0.52%)
Mar 27, 2012 132.22 132.35 131.65 131.67 5,777,231 -0.42(-0.32%)
Mar 26, 2012 131.39 132.14 131.34 132.09 4,991,410 +1.49(+1.14%)
Mar 23, 2012 130.22 130.71 129.71 130.60 4,374,713 +0.43(+0.33%)
Mar 22, 2012 130.24 130.55 129.86 130.17 6,987,867 -0.82(-0.63%)
Mar 21, 2012 131.53 131.61 130.81 130.99 5,031,813 -0.39(-0.30%)
Mar 20, 2012 131.36 131.70 130.92 131.38 5,403,686 -0.69(-0.52%)
Mar 19, 2012 131.91 132.40 131.78 132.07 4,423,752 +0.02(+0.02%)
Mar 16, 2012 132.53 132.61 132.02 132.05 5,048,918 -0.36(-0.27%)
Mar 15, 2012 132.01 132.49 131.67 132.41 5,716,873 +0.53(+0.40%)
Mar 14, 2012 131.79 132.17 131.62 131.88 5,124,503 +0.20(+0.15%)
Mar 13, 2012 130.05 131.77 129.85 131.68 8,699,434 +2.22(+1.71%)
Mar 12, 2012 129.17 129.67 129.10 129.46 5,196,927 +0.31(+0.24%)
Mar 09, 2012 129.22 129.59 128.94 129.15 6,251,325 +0.23(+0.18%)
Mar 08, 2012 128.82 129.27 128.56 128.92 4,416,957 +0.69(+0.54%)
Mar 07, 2012 127.64 128.45 127.46 128.23 5,736,148 +0.78(+0.61%)
Mar 06, 2012 127.93 129.46 127.18 127.45 14,409,056 -1.97(-1.52%)
Mar 05, 2012 129.42 129.59 128.64 129.42 5,286,321 -0.13(-0.10%)
Mar 02, 2012 129.54 129.79 129.08 129.55 3,820,114 -0.02(-0.02%)
Mar 01, 2012 129.60 130.16 129.23 129.57 6,684,015 +0.28(+0.22%)
Feb 29, 2012 130.02 130.37 129.09 129.29 7,724,191 -0.57(-0.44%)
Feb 28, 2012 129.64 130.04 129.34 129.86 4,941,537 +0.20(+0.15%)
Feb 27, 2012 128.93 130.04 128.57 129.66 5,765,808 +0.04(+0.03%)
Feb 24, 2012 129.77 129.90 129.25 129.62 3,769,859 +0.04(+0.03%)
Feb 23, 2012 129.14 129.69 128.55 129.58 12,888,088 +0.44(+0.34%)
Feb 22, 2012 129.23 129.50 128.85 129.14 6,092,018 -0.21(-0.16%)
Feb 21, 2012 129.62 129.75 128.96 129.35 6,586,516 +0.12(+0.09%)
Feb 17, 2012 129.31 129.39 128.86 129.23 5,768,113 +0.16(+0.12%)
Feb 16, 2012 127.98 129.18 127.95 129.07 8,698,957 +1.21(+0.95%)
Feb 15, 2012 129.00 129.04 127.57 127.86 9,570,384 -0.80(-0.62%)
Feb 14, 2012 128.38 128.69 127.78 128.66 5,608,434 +0.07(+0.05%)
Feb 13, 2012 128.68 128.77 128.08 128.59 4,653,776 +0.74(+0.58%)
Feb 10, 2012 127.76 127.92 127.30 127.85 6,385,282 -0.91(-0.71%)
Feb 09, 2012 128.96 129.12 128.30 128.76 5,398,041 +0.05(+0.04%)
Feb 08, 2012 128.62 128.80 128.03 128.71 4,884,311 +0.20(+0.16%)
Feb 07, 2012 127.95 128.76 127.55 128.51 5,738,815 +0.39(+0.30%)
Feb 06, 2012 127.83 128.19 127.68 128.12 3,850,323 -0.25(-0.19%)
Feb 03, 2012 128.04 128.49 127.83 128.37 8,654,619 +1.53(+1.21%)
Feb 02, 2012 127.02 127.16 126.48 126.84 4,531,436 -0.07(-0.06%)
Feb 01, 2012 127.07 127.59 126.77 126.91 9,890,965 +0.84(+0.67%)
Jan 31, 2012 126.88 126.92 125.38 126.07 5,952,721 -0.16(-0.13%)
Jan 30, 2012 125.39 126.31 125.00 126.23 5,894,037 -0.22(-0.17%)
Jan 27, 2012 126.47 126.76 126.01 126.45 6,136,610 -0.61(-0.48%)
Jan 26, 2012 127.85 128.13 126.65 127.06 5,902,250 -0.19(-0.15%)
Jan 25, 2012 126.06 127.52 125.47 127.25 9,641,428 +0.82(+0.65%)
Jan 24, 2012 126.10 126.55 125.87 126.43 4,798,126 -0.38(-0.30%)
Jan 23, 2012 126.89 127.36 126.38 126.81 5,167,225 -0.15(-0.12%)
Jan 20, 2012 126.04 126.96 125.95 126.96 6,998,046 +0.79(+0.63%)
Jan 19, 2012 125.99 126.18 125.52 126.17 8,095,250 +0.55(+0.44%)
Jan 18, 2012 124.53 125.72 124.41 125.62 6,472,966 +1.00(+0.80%)
Jan 17, 2012 125.04 125.57 124.46 124.62 5,348,759 +0.46(+0.37%)
Jan 13, 2012 123.71 124.16 122.92 124.16 6,392,386 -0.37(-0.30%)
Jan 12, 2012 124.50 124.67 123.66 124.53 5,590,910 +0.24(+0.19%)
Jan 11, 2012 124.04 124.45 123.80 124.29 4,890,301 -0.09(-0.07%)
Jan 10, 2012 124.88 125.00 124.27 124.38 5,275,194 +0.72(+0.58%)
Jan 09, 2012 123.69 123.91 123.14 123.66 5,881,792 +0.13(+0.11%)
Jan 06, 2012 124.08 124.08 123.14 123.53 7,488,553 -0.42(-0.34%)
Jan 05, 2012 123.46 124.11 122.59 123.95 8,678,619 -0.02(-0.02%)
Jan 04, 2012 123.40 124.05 123.11 123.97 7,625,168 +2.12(+1.74%)
Dec 30, 2011 122.44 122.54 121.84 121.85 4,735,395 -0.67(-0.55%)
Dec 29, 2011 121.52 122.68 121.46 122.52 5,133,005 +1.27(+1.05%)
Dec 28, 2011 122.66 122.72 121.13 121.25 3,870,943 -1.42(-1.16%)
Dec 27, 2011 122.48 123.00 122.40 122.67 3,878,663 +0.04(+0.03%)
Dec 23, 2011 121.70 122.68 121.50 122.63 2,283,357 +1.82(+1.51%)
Dec 21, 2011 120.80 120.87 119.69 120.81 6,679,769 +0.13(+0.11%)
Dec 20, 2011 119.11 120.88 119.07 120.68 7,859,624 +3.32(+2.83%)
Dec 19, 2011 118.65 118.98 117.05 117.36 7,977,466 -0.86(-0.73%)
Dec 16, 2011 119.10 119.40 117.89 118.22 7,758,579 -0.59(-0.50%)
Dec 15, 2011 119.59 119.75 118.58 118.81 5,260,563 +0.49(+0.41%)
Dec 14, 2011 119.08 119.49 117.91 118.32 10,062,646 -1.19(-1.00%)
Dec 13, 2011 120.91 121.49 119.05 119.51 7,761,548 -0.73(-0.61%)
Dec 12, 2011 120.91 120.96 119.38 120.24 6,291,462 -1.54(-1.26%)
Dec 09, 2011 120.47 122.11 120.41 121.78 9,002,827 +1.84(+1.53%)
Dec 08, 2011 121.50 121.81 119.64 119.94 9,595,549 -2.13(-1.74%)
Dec 07, 2011 121.06 122.57 120.58 122.07 9,026,604 +0.68(+0.56%)
Dec 06, 2011 120.96 122.09 120.68 121.39 7,061,788 +0.44(+0.36%)
Dec 05, 2011 121.77 121.85 120.21 120.95 6,284,267 +0.89(+0.74%)
Dec 02, 2011 121.22 121.40 120.00 120.06 5,587,133 -0.07(-0.06%)
Dec 01, 2011 120.01 120.55 119.66 120.13 5,437,519 -0.06(-0.05%)
Nov 30, 2011 118.41 120.39 118.41 120.19 11,558,097 +4.63(+4.01%)
Nov 29, 2011 115.32 116.18 115.11 115.56 5,317,469 +0.46(+0.40%)
Nov 28, 2011 114.78 115.48 114.31 115.10 6,665,825 +2.96(+2.64%)
Nov 25, 2011 112.28 113.46 112.14 112.14 3,532,093 -0.19(-0.17%)
Nov 23, 2011 113.75 113.89 112.33 112.33 7,994,104 -2.41(-2.10%)
Nov 22, 2011 114.98 115.53 114.13 114.74 8,396,618 -0.42(-0.36%)
Nov 21, 2011 116.11 116.32 114.28 115.16 18,824,153 -2.57(-2.18%)
Nov 18, 2011 117.96 118.30 117.29 117.73 8,307,526 -0.10(-0.08%)
Nov 17, 2011 119.06 119.51 116.79 117.83 10,984,277 -1.27(-1.07%)
Nov 16, 2011 119.87 121.14 118.91 119.10 7,136,543 -1.77(-1.46%)
Nov 15, 2011 120.38 121.58 119.93 120.87 6,467,625 +0.16(+0.13%)
Nov 14, 2011 121.33 121.57 120.18 120.71 7,379,143 -0.82(-0.67%)
Nov 11, 2011 120.24 121.71 120.22 121.53 7,261,104 +2.64(+2.22%)
Nov 10, 2011 118.96 119.55 117.88 118.89 9,960,340 +1.20(+1.02%)
Nov 09, 2011 119.33 119.67 117.24 117.69 12,092,778 -3.90(-3.21%)
Nov 08, 2011 121.01 121.75 119.90 121.59 7,383,162 +1.14(+0.95%)
Nov 07, 2011 119.52 120.50 118.55 120.45 8,694,398 +0.85(+0.71%)
Nov 04, 2011 119.40 119.68 118.24 119.60 7,022,947 -0.59(-0.49%)
Nov 03, 2011 119.23 120.41 118.16 120.19 12,007,429 +2.06(+1.74%)
Nov 02, 2011 117.80 118.52 117.17 118.13 7,604,435 +1.75(+1.50%)
Nov 01, 2011 116.90 117.67 116.03 116.38 15,120,561 -2.96(-2.48%)
Oct 31, 2011 120.75 120.92 119.27 119.34 13,375,065 -2.70(-2.21%)
Oct 28, 2011 121.58 122.24 121.36 122.04 6,669,361 +0.10(+0.08%)
Oct 27, 2011 121.08 122.58 120.45 121.94 12,853,761 +3.53(+2.98%)
Oct 26, 2011 118.38 118.66 116.68 118.41 9,936,868 +1.62(+1.39%)
Oct 25, 2011 118.22 118.36 116.57 116.79 9,404,250 -2.09(-1.76%)
Oct 24, 2011 118.17 119.16 118.01 118.88 8,405,255 +1.03(+0.87%)
Oct 21, 2011 116.45 117.88 116.43 117.85 13,018,088 +2.52(+2.19%)
Oct 20, 2011 115.07 115.77 113.84 115.33 7,944,420 +0.38(+0.33%)
Oct 19, 2011 115.47 116.25 114.58 114.95 15,286,282 -0.56(-0.48%)
Oct 18, 2011 113.54 116.42 112.83 115.51 11,677,715 +1.61(+1.41%)
Oct 17, 2011 115.84 115.88 113.64 113.90 8,396,145 -2.44(-2.10%)
Oct 14, 2011 115.82 116.35 115.16 116.34 5,256,979 +1.68(+1.47%)
Oct 13, 2011 114.53 115.01 113.64 114.66 5,493,821 -0.33(-0.29%)
Oct 12, 2011 114.77 116.12 114.41 114.99 7,855,731 +0.98(+0.86%)
Oct 11, 2011 113.62 114.35 113.53 114.01 7,835,110 -0.20(-0.18%)
Oct 10, 2011 112.60 114.24 112.59 114.21 7,175,119 +3.19(+2.87%)
Oct 07, 2011 111.87 112.21 110.38 111.02 10,022,220 -0.07(-0.06%)
Oct 06, 2011 109.89 111.21 109.84 111.09 8,534,271 +1.81(+1.66%)
Oct 05, 2011 107.85 109.41 107.26 109.28 9,966,993 +1.56(+1.45%)
Oct 04, 2011 105.08 108.09 103.84 107.72 18,075,903 +1.36(+1.28%)
Oct 03, 2011 108.48 109.61 106.30 106.36 13,518,911 -2.57(-2.36%)
Sep 30, 2011 109.81 111.16 108.87 108.93 10,346,236 -2.45(-2.20%)
Sep 29, 2011 111.87 112.50 109.43 111.38 13,211,832 +1.55(+1.41%)
Sep 28, 2011 112.10 112.96 109.74 109.83 11,260,140 -1.88(-1.68%)
Sep 27, 2011 112.41 113.45 111.09 111.71 13,554,196 +1.47(+1.33%)
Sep 26, 2011 108.41 110.33 107.48 110.24 11,475,902 +2.79(+2.60%)
Sep 23, 2011 106.44 107.87 106.13 107.45 12,057,563 +0.38(+0.35%)
Sep 22, 2011 107.95 108.40 105.72 107.07 19,743,717 -3.88(-3.50%)
Sep 21, 2011 113.93 114.23 110.88 110.95 14,932,389 -2.93(-2.57%)
Sep 20, 2011 114.26 115.26 113.48 113.88 8,070,335 +0.16(+0.14%)
Sep 19, 2011 113.10 114.22 112.29 113.72 9,715,751 -1.14(-0.99%)
Sep 16, 2011 114.61 115.13 113.81 114.86 12,332,257 +0.60(+0.53%)
Sep 15, 2011 113.43 114.33 112.83 114.26 9,645,920 +1.86(+1.65%)
Sep 14, 2011 111.49 113.83 109.87 112.40 14,633,451 +1.48(+1.33%)
Sep 13, 2011 110.68 111.37 109.82 110.92 10,815,205 +0.41(+0.37%)
Sep 12, 2011 108.37 110.55 108.15 110.51 10,060,981 +0.69(+0.63%)
Sep 09, 2011 111.64 111.70 109.22 109.82 11,878,046 -3.05(-2.70%)
Sep 08, 2011 113.38 114.68 112.73 112.87 7,772,750 -1.07(-0.94%)
Sep 07, 2011 112.74 114.02 112.40 113.94 7,270,926 +2.73(+2.45%)
Sep 06, 2011 109.40 111.46 109.18 111.21 10,880,922 -1.07(-0.95%)
Sep 02, 2011 112.74 113.28 111.95 112.28 9,427,950 -2.59(-2.25%)
Sep 01, 2011 116.09 116.97 114.72 114.87 7,690,244 -1.08(-0.93%)
Aug 31, 2011 116.16 116.97 115.12 115.95 8,390,246 +0.60(+0.52%)
Aug 30, 2011 114.83 116.16 114.14 115.35 10,480,235 +0.21(+0.18%)
Aug 29, 2011 113.97 115.20 113.92 115.14 7,102,791 +2.44(+2.17%)
Aug 26, 2011 110.72 113.07 109.09 112.70 13,140,949 +1.44(+1.29%)
Aug 25, 2011 113.39 113.78 110.81 111.26 10,391,645 -1.69(-1.50%)
Aug 24, 2011 111.25 113.07 110.91 112.95 9,240,670 +1.58(+1.42%)
Aug 23, 2011 108.85 111.47 108.43 111.37 12,374,783 +3.07(+2.83%)
Aug 22, 2011 110.18 110.30 108.01 108.30 11,294,218 +0.39(+0.36%)
Aug 19, 2011 108.29 110.63 107.77 107.91 15,277,523 -2.16(-1.96%)
Aug 18, 2011 111.60 111.70 109.01 110.07 18,121,371 -4.19(-3.67%)
Aug 17, 2011 114.70 115.46 113.38 114.26 9,350,182 +0.18(+0.16%)
Aug 16, 2011 113.94 114.91 112.97 114.08 10,841,033 -0.73(-0.64%)
Aug 15, 2011 113.78 114.88 113.44 114.81 13,567,430 +2.01(+1.78%)
Aug 12, 2011 112.49 113.49 111.58 112.80 14,099,012 +1.55(+1.39%)
Aug 11, 2011 108.20 112.82 107.83 111.25 17,391,413 +4.08(+3.81%)
Aug 10, 2011 110.22 110.67 106.87 107.17 27,665,709 -5.20(-4.63%)
Aug 09, 2011 113.33 112.38 105.94 112.37 32,067,974 +4.30(+3.98%)
Aug 08, 2011 111.27 113.03 108.02 108.07 30,358,026 -6.18(-5.41%)
Aug 05, 2011 115.13 115.56 111.26 114.25 30,453,515 +0.54(+0.47%)
Aug 04, 2011 117.32 117.57 113.56 113.71 19,352,228 -5.09(-4.28%)
Aug 03, 2011 118.60 118.89 116.83 118.80 16,578,872 +0.34(+0.29%)
Aug 02, 2011 120.32 121.00 118.42 118.46 9,626,482 -2.65(-2.19%)
Aug 01, 2011 122.74 122.96 119.77 121.11 11,618,590 -0.02(-0.02%)
Jul 29, 2011 121.08 122.23 120.64 121.13 16,021,039 -1.15(-0.94%)
Jul 28, 2011 122.82 123.66 122.07 122.28 7,453,117 -0.56(-0.46%)
Jul 27, 2011 124.37 124.39 122.69 122.84 7,555,373 -1.99(-1.59%)
Jul 26, 2011 125.36 125.53 124.67 124.83 7,177,277 -0.93(-0.74%)
Jul 25, 2011 125.34 126.34 125.13 125.76 5,234,796 -0.84(-0.66%)
Jul 22, 2011 126.75 126.77 126.33 126.60 5,848,413 -0.43(-0.34%)
Jul 21, 2011 126.03 127.30 125.73 127.03 6,982,719 +1.57(+1.25%)
Jul 20, 2011 125.77 125.83 125.26 125.46 3,271,655 -0.17(-0.14%)
Jul 19, 2011 124.40 125.82 124.32 125.63 5,846,749 +2.01(+1.63%)
Jul 18, 2011 123.90 124.02 122.72 123.62 6,149,754 -0.94(-0.75%)
Jul 15, 2011 124.71 124.77 123.78 124.56 7,853,590 +0.35(+0.28%)
Jul 14, 2011 124.89 125.67 123.97 124.21 6,516,991 -0.59(-0.47%)
Jul 13, 2011 124.96 125.94 124.49 124.80 7,333,121 +0.47(+0.38%)
Jul 12, 2011 124.86 125.54 124.31 124.33 12,501,293 -0.62(-0.50%)
Jul 11, 2011 125.17 125.46 124.54 124.95 6,931,128 -1.44(-1.14%)
Jul 08, 2011 126.03 126.42 125.50 126.39 5,987,266 -0.71(-0.56%)
Jul 07, 2011 126.83 127.37 126.60 127.10 4,400,648 +1.01(+0.80%)
Jul 06, 2011 125.38 126.26 125.23 126.09 9,794,434 +0.60(+0.48%)
Jul 05, 2011 125.54 125.81 125.16 125.49 5,322,286 -0.09(-0.07%)
Jul 01, 2011 124.04 125.72 123.80 125.58 8,692,802 +1.75(+1.41%)
Jun 30, 2011 122.90 124.02 122.76 123.83 4,754,433 +1.38(+1.13%)
Jun 29, 2011 122.00 122.61 121.49 122.45 5,712,359 +0.84(+0.69%)
Jun 28, 2011 120.63 121.65 120.49 121.61 4,085,423 +1.41(+1.17%)
Jun 27, 2011 119.27 120.73 119.08 120.20 4,489,789 +1.00(+0.84%)
Jun 24, 2011 120.23 120.31 118.99 119.20 6,644,611 -1.12(-0.93%)
Jun 23, 2011 119.62 120.34 118.49 120.32 9,033,431 -0.49(-0.41%)
Jun 22, 2011 121.15 121.81 120.79 120.81 4,715,493 -0.78(-0.64%)
Jun 21, 2011 120.98 121.91 120.74 121.59 4,744,305 +1.05(+0.87%)
Jun 20, 2011 120.36 120.67 120.25 120.54 5,679,759 +0.80(+0.67%)
Jun 17, 2011 120.23 120.47 119.43 119.74 7,748,256 +0.21(+0.18%)
Jun 16, 2011 118.84 119.85 118.69 119.53 7,463,293 +0.65(+0.55%)
Jun 15, 2011 119.65 120.06 118.55 118.88 20,958,799 -1.82(-1.51%)
Jun 14, 2011 120.25 121.14 120.21 120.70 4,853,008 +1.24(+1.04%)
Jun 13, 2011 119.73 120.04 119.09 119.46 5,363,135 +0.09(+0.08%)
Jun 10, 2011 120.65 120.74 119.21 119.37 7,389,556 -1.75(-1.44%)
Jun 09, 2011 120.59 121.68 120.43 121.12 4,024,445 +0.82(+0.68%)
Jun 08, 2011 120.41 120.83 120.08 120.30 6,854,619 -0.19(-0.16%)
Jun 07, 2011 121.28 121.60 120.47 120.49 3,825,204 -0.24(-0.20%)
Jun 06, 2011 121.10 121.34 120.51 120.73 4,678,840 -0.59(-0.49%)
Jun 03, 2011 120.88 122.00 120.84 121.32 6,224,195 -1.98(-1.61%)
May 24, 2011 123.81 123.96 123.21 123.30 4,243,094 -0.22(-0.18%)
May 23, 2011 123.22 123.88 123.03 123.52 5,904,935 -1.33(-1.07%)
May 20, 2011 125.51 125.66 124.57 124.85 6,893,120 -1.33(-1.05%)
May 19, 2011 126.11 126.48 125.46 126.18 4,716,556 +0.47(+0.37%)
May 18, 2011 124.89 125.85 124.56 125.71 4,536,125 +0.90(+0.72%)
May 17, 2011 124.93 125.26 123.85 124.81 25,408,985 -0.66(-0.53%)
May 16, 2011 125.57 126.42 125.29 125.47 4,400,491 -0.49(-0.39%)
May 13, 2011 126.98 127.12 125.41 125.96 6,685,370 -1.03(-0.81%)
May 12, 2011 125.96 127.16 125.37 126.99 6,681,232 +0.68(+0.54%)
May 11, 2011 127.20 127.25 125.74 126.31 7,817,239 -1.14(-0.90%)
May 10, 2011 126.96 127.67 126.81 127.45 4,185,693 +0.74(+0.58%)
May 09, 2011 126.24 127.07 126.04 126.71 5,465,395 +0.44(+0.35%)
May 06, 2011 126.73 127.44 125.83 126.27 9,881,152 +0.63(+0.50%)
May 05, 2011 126.58 126.84 125.00 125.64 11,364,616 -1.33(-1.05%)
May 04, 2011 127.67 127.76 126.51 126.97 8,265,470 -0.85(-0.66%)
May 03, 2011 127.76 128.18 127.27 127.82 7,709,703 -0.02(-0.02%)
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.