Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 234.06 235.95 231.66 235.00 5,553,925 -0.06(-0.02%)
May 28, 2020 238.31 238.37 234.63 235.06 5,367,979 -1.31(-0.56%)
May 27, 2020 234.48 236.39 231.34 236.37 5,732,164 +5.10(+2.21%)
May 26, 2020 231.81 232.90 230.92 231.27 5,267,313 +4.96(+2.19%)
May 22, 2020 226.33 226.51 224.72 226.30 2,728,052 -0.13(-0.06%)
May 21, 2020 226.92 228.61 225.38 226.43 3,646,275 -0.66(-0.29%)
May 20, 2020 226.78 227.87 226.16 227.09 3,541,044 +3.24(+1.45%)
May 19, 2020 226.83 227.36 223.71 223.84 4,760,968 -3.43(-1.51%)
May 18, 2020 225.04 228.45 224.90 227.27 5,657,400 +8.34(+3.81%)
May 15, 2020 216.40 219.25 215.70 218.94 5,205,925 +0.57(+0.26%)
May 14, 2020 212.21 218.37 210.57 218.36 7,540,130 +3.62(+1.69%)
May 13, 2020 218.56 219.06 213.08 214.74 8,137,466 -4.85(-2.21%)
May 12, 2020 224.88 225.18 219.46 219.59 6,925,958 -4.13(-1.85%)
May 11, 2020 222.91 225.00 222.28 223.72 2,964,378 -0.98(-0.44%)
May 08, 2020 223.45 224.87 222.60 224.70 4,233,164 +4.34(+1.97%)
May 07, 2020 220.66 222.45 220.02 220.35 3,681,853 +1.89(+0.87%)
May 06, 2020 221.67 221.86 218.22 218.47 3,331,652 -1.79(-0.81%)
May 05, 2020 221.38 222.97 220.16 220.25 3,399,955 +1.27(+0.58%)
May 04, 2020 216.94 219.28 215.50 218.98 4,165,474 +0.13(+0.06%)
May 01, 2020 220.97 221.66 218.13 218.85 5,121,126 -5.48(-2.44%)
Apr 30, 2020 225.23 226.13 223.12 224.33 5,328,145 -2.98(-1.31%)
Apr 29, 2020 226.41 228.43 225.23 227.31 5,414,676 +4.94(+2.22%)
Apr 28, 2020 225.98 226.12 221.69 222.37 5,094,598 -0.21(-0.10%)
Apr 27, 2020 220.55 223.38 219.93 222.58 3,936,015 +3.22(+1.47%)
Apr 24, 2020 218.23 219.82 216.01 219.36 3,873,317 +2.55(+1.17%)
Apr 23, 2020 217.22 220.37 216.59 216.81 6,894,687 +0.28(+0.13%)
Apr 22, 2020 216.20 217.92 215.26 216.54 4,685,013 +4.20(+1.98%)
Apr 21, 2020 213.36 215.22 211.59 212.34 7,116,148 -5.92(-2.71%)
Apr 20, 2020 219.74 222.38 217.91 218.26 7,969,842 -5.34(-2.39%)
Apr 17, 2020 222.84 223.81 219.75 223.60 6,423,363 +6.66(+3.07%)
Apr 16, 2020 217.28 217.61 214.03 216.94 6,551,698 +0.24(+0.11%)
Apr 15, 2020 216.15 218.09 214.22 216.70 7,392,502 -4.24(-1.92%)
Apr 14, 2020 220.04 221.67 218.36 220.94 5,836,228 +5.27(+2.44%)
Apr 13, 2020 217.93 218.19 212.91 215.67 7,318,520 -2.93(-1.34%)
Apr 09, 2020 219.25 221.41 216.73 218.60 10,216,997 +2.59(+1.20%)
Apr 08, 2020 211.23 216.86 209.11 216.01 7,553,312 +7.13(+3.41%)
Apr 07, 2020 217.05 217.70 208.75 208.89 11,747,155 +0.06(+0.03%)
Apr 06, 2020 201.83 210.09 201.07 208.82 11,173,168 +14.68(+7.56%)
Apr 03, 2020 196.10 197.78 192.38 194.14 7,229,667 -3.10(-1.57%)
Apr 02, 2020 192.03 198.00 190.98 197.23 8,908,479 +4.22(+2.19%)
Apr 01, 2020 194.18 197.99 191.53 193.01 9,283,118 -9.08(-4.49%)
Mar 31, 2020 204.60 207.18 201.36 202.09 9,123,363 -3.57(-1.73%)
Mar 30, 2020 200.37 206.23 198.28 205.66 8,332,265 +6.22(+3.12%)
Mar 27, 2020 200.60 205.81 197.80 199.44 11,439,786 -8.04(-3.87%)
Mar 26, 2020 197.67 208.21 197.28 207.48 17,408,546 +11.99(+6.14%)
Mar 25, 2020 194.11 202.96 189.27 195.48 19,018,068 +5.00(+2.62%)
Mar 24, 2020 180.93 191.01 180.87 190.49 15,273,708 +18.91(+11.02%)
Mar 23, 2020 175.27 176.25 167.87 171.58 17,005,624 -5.32(-3.01%)
Mar 20, 2020 187.40 189.24 176.07 176.90 13,240,993 -8.12(-4.39%)
Mar 19, 2020 182.32 188.39 176.75 185.02 14,709,043 +1.77(+0.96%)
Mar 18, 2020 182.96 188.81 174.32 183.25 14,527,694 -12.94(-6.60%)
Mar 17, 2020 190.26 197.11 183.22 196.19 17,427,520 +10.09(+5.42%)
Mar 16, 2020 189.79 200.64 185.20 186.10 13,488,034 -27.22(-12.76%)
Mar 13, 2020 207.39 213.66 196.03 213.32 14,880,266 +18.38(+9.43%)
Mar 12, 2020 202.66 210.47 194.69 194.94 18,777,954 -21.81(-10.06%)
Mar 11, 2020 223.83 225.09 214.69 216.75 8,398,994 -13.45(-5.84%)
Mar 10, 2020 227.28 230.26 217.90 230.20 10,222,938 +10.80(+4.92%)
Mar 09, 2020 221.96 227.07 217.98 219.40 11,289,094 -18.50(-7.78%)
Mar 06, 2020 233.14 239.05 232.00 237.90 8,021,482 -2.40(-1.00%)
Mar 05, 2020 242.88 244.96 238.55 240.30 6,361,776 -8.67(-3.48%)
Mar 04, 2020 243.97 249.17 241.68 248.97 5,874,528 +10.65(+4.47%)
Mar 03, 2020 246.13 249.09 236.37 238.31 12,470,839 -7.10(-2.89%)
Mar 02, 2020 235.93 245.62 233.50 245.42 9,263,608 +11.46(+4.90%)
Feb 28, 2020 230.25 234.47 227.01 233.96 19,100,948 -2.70(-1.14%)
Feb 27, 2020 243.43 246.06 236.56 236.66 12,128,023 -11.25(-4.54%)
Feb 26, 2020 249.98 253.03 247.07 247.91 8,135,971 -0.88(-0.35%)
Feb 25, 2020 258.07 258.59 248.04 248.79 10,725,636 -8.14(-3.17%)
Feb 24, 2020 257.64 259.89 256.39 256.94 7,140,851 -9.36(-3.51%)
Feb 21, 2020 267.26 267.50 265.38 266.29 3,561,101 -2.06(-0.77%)
Feb 20, 2020 269.06 269.73 265.95 268.35 3,804,174 -1.21(-0.45%)
Feb 19, 2020 269.25 270.12 268.90 269.56 1,599,706 +1.05(+0.39%)
Feb 18, 2020 268.69 269.35 267.41 268.50 2,616,433 -1.46(-0.54%)
Feb 14, 2020 270.35 270.50 268.92 269.96 2,031,213 -0.26(-0.10%)
Feb 13, 2020 269.82 271.15 269.39 270.22 2,869,554 -0.82(-0.30%)
Feb 12, 2020 270.04 271.18 269.95 271.04 3,019,606 +2.55(+0.95%)
Feb 11, 2020 269.79 269.85 267.89 268.49 2,173,085 -0.01(-0.00%)
Feb 10, 2020 265.98 268.51 265.94 268.50 3,112,698 +1.61(+0.60%)
Feb 07, 2020 268.33 268.37 266.40 266.89 4,188,770 -2.34(-0.87%)
Feb 06, 2020 269.48 269.59 268.04 269.23 3,098,043 +0.81(+0.30%)
Feb 05, 2020 266.50 268.58 265.75 268.42 3,596,715 +4.42(+1.67%)
Feb 04, 2020 263.67 264.88 263.43 264.00 3,266,819 +3.72(+1.43%)
Feb 03, 2020 260.01 262.37 259.84 260.28 3,444,903 +1.43(+0.55%)
Jan 31, 2020 263.01 263.26 258.11 258.85 5,330,448 -5.61(-2.12%)
Jan 30, 2020 261.83 264.67 261.08 264.46 3,724,593 +1.15(+0.44%)
Jan 29, 2020 264.87 265.14 263.24 263.31 2,319,844 +0.00(+0.00%)
Jan 28, 2020 262.33 264.14 261.90 263.31 3,268,853 +1.77(+0.68%)
Jan 27, 2020 261.08 262.72 260.17 261.55 4,501,158 -4.07(-1.53%)
Jan 24, 2020 268.13 268.34 264.28 265.62 3,941,428 -1.59(-0.60%)
Jan 23, 2020 266.49 267.50 265.43 267.21 2,041,906 -0.25(-0.09%)
Jan 22, 2020 268.09 268.61 267.25 267.46 2,262,138 -0.02(-0.01%)
Jan 21, 2020 268.04 268.81 267.05 267.48 4,883,858 -1.32(-0.49%)
Jan 17, 2020 269.02 269.11 268.36 268.80 2,342,818 +0.44(+0.16%)
Jan 16, 2020 267.17 268.39 267.02 268.36 2,745,285 +2.36(+0.89%)
Jan 15, 2020 264.77 266.81 264.71 265.99 2,394,764 +1.04(+0.39%)
Jan 14, 2020 264.64 266.12 264.50 264.96 2,399,325 +0.18(+0.07%)
Jan 13, 2020 264.56 264.83 263.97 264.77 1,597,314 +0.71(+0.27%)
Jan 10, 2020 265.64 265.71 263.69 264.06 3,263,567 -1.21(-0.46%)
Jan 09, 2020 264.71 265.53 264.24 265.27 1,946,386 +1.98(+0.75%)
Jan 08, 2020 261.39 264.45 261.17 263.29 3,424,444 +1.52(+0.58%)
Jan 07, 2020 262.28 262.73 261.62 261.77 1,547,070 -1.14(-0.43%)
Jan 06, 2020 260.44 262.95 260.32 262.91 1,795,705 +0.60(+0.23%)
Jan 03, 2020 261.40 263.02 261.26 262.30 3,598,569 -2.11(-0.80%)
Jan 02, 2020 262.41 264.42 262.15 264.41 4,219,416 +3.22(+1.23%)
Dec 31, 2019 260.09 261.38 259.77 261.18 1,465,210 +0.52(+0.20%)
Dec 30, 2019 262.32 262.38 260.29 260.66 2,786,709 -1.65(-0.63%)
Dec 27, 2019 262.77 262.79 261.92 262.31 2,107,161 +0.25(+0.09%)
Dec 26, 2019 261.30 262.10 261.28 262.06 1,016,920 +0.96(+0.37%)
Dec 24, 2019 261.67 261.67 260.97 261.10 667,493 -0.29(-0.11%)
Dec 23, 2019 261.40 261.70 261.23 261.39 2,799,545 +0.80(+0.31%)
Dec 20, 2019 260.87 261.15 260.47 260.60 3,971,339 +0.79(+0.31%)
Dec 19, 2019 259.06 259.88 258.99 259.81 1,987,404 +1.14(+0.44%)
Dec 18, 2019 259.19 259.30 258.61 258.66 1,743,762 -0.17(-0.07%)
Dec 17, 2019 258.64 259.38 258.39 258.84 1,858,973 +0.30(+0.12%)
Dec 16, 2019 258.41 259.49 258.41 258.54 2,318,031 +0.88(+0.34%)
Dec 13, 2019 257.49 259.03 256.64 257.66 3,357,840 +0.15(+0.06%)
Dec 12, 2019 255.29 258.43 255.04 257.51 4,124,569 +2.04(+0.80%)
Dec 11, 2019 254.94 255.64 254.50 255.47 2,104,036 +0.24(+0.09%)
Dec 10, 2019 255.45 255.86 254.48 255.24 1,540,521 -0.27(-0.11%)
Dec 09, 2019 256.13 256.39 255.46 255.51 1,320,611 -0.86(-0.33%)
Dec 06, 2019 255.23 256.59 255.17 256.37 2,941,887 +3.05(+1.20%)
Dec 05, 2019 253.78 253.78 252.22 253.32 1,590,936 +0.28(+0.11%)
Dec 04, 2019 252.99 253.69 252.63 253.04 2,111,502 +1.41(+0.56%)
Dec 03, 2019 251.56 251.75 249.90 251.63 4,198,941 -2.46(-0.97%)
Dec 02, 2019 257.06 257.09 254.09 254.09 2,786,119 -2.51(-0.98%)
Nov 29, 2019 256.92 257.17 256.50 256.60 888,840 -0.88(-0.34%)
Nov 27, 2019 257.20 257.48 256.65 257.48 1,960,309 +0.50(+0.20%)
Nov 26, 2019 256.71 257.17 256.29 256.97 1,423,697 +0.51(+0.20%)
Nov 25, 2019 255.44 256.47 255.40 256.46 1,983,001 +1.77(+0.70%)
Nov 22, 2019 254.25 254.84 253.71 254.69 1,554,210 +1.04(+0.41%)
Nov 21, 2019 254.21 254.29 253.14 253.65 1,513,275 -0.44(-0.17%)
Nov 20, 2019 254.49 254.73 252.74 254.09 2,697,399 -1.03(-0.40%)
Nov 19, 2019 256.49 256.50 254.70 255.12 2,111,349 -0.86(-0.34%)
Nov 18, 2019 255.51 256.06 255.38 255.98 1,961,383 +0.30(+0.12%)
Nov 15, 2019 254.70 255.69 254.36 255.68 2,588,015 +2.07(+0.82%)
Nov 14, 2019 253.33 253.73 252.61 253.61 1,736,009 +0.13(+0.05%)
Nov 13, 2019 251.92 253.80 251.77 253.48 2,848,826 +0.69(+0.27%)
Nov 12, 2019 252.92 253.43 252.19 252.79 1,858,172 +0.12(+0.05%)
Nov 11, 2019 251.42 252.90 251.06 252.67 1,896,671 +0.08(+0.03%)
Nov 08, 2019 252.67 252.74 251.66 252.59 1,659,321 +0.02(+0.01%)
Nov 07, 2019 252.12 253.48 252.12 252.57 3,316,904 +2.05(+0.82%)
Nov 06, 2019 250.72 250.89 249.78 250.52 1,761,505 -0.01(-0.00%)
Nov 05, 2019 250.77 251.16 250.18 250.53 1,871,643 +0.24(+0.09%)
Nov 04, 2019 250.45 250.75 249.75 250.29 1,694,400 +1.10(+0.44%)
Nov 01, 2019 247.84 249.19 247.68 249.19 3,279,373 +2.61(+1.06%)
Oct 31, 2019 247.57 247.66 245.29 246.58 3,317,230 -1.15(-0.46%)
Oct 30, 2019 246.94 247.96 246.03 247.73 2,352,780 +0.79(+0.32%)
Oct 29, 2019 246.57 247.60 246.43 246.94 3,165,111 +0.05(+0.02%)
Oct 28, 2019 246.85 247.58 246.31 246.88 1,985,737 +1.10(+0.45%)
Oct 25, 2019 244.06 246.25 243.98 245.78 2,002,440 +1.48(+0.60%)
Oct 24, 2019 245.25 245.34 243.46 244.30 2,025,578 -0.24(-0.10%)
Oct 23, 2019 244.43 245.14 243.74 244.54 1,866,606 +0.38(+0.16%)
Oct 22, 2019 244.76 245.58 244.10 244.16 2,785,017 -0.35(-0.15%)
Oct 21, 2019 244.37 244.66 243.77 244.51 1,517,857 +0.52(+0.21%)
Oct 18, 2019 245.79 250.70 243.97 243.99 2,458,432 -2.34(-0.95%)
Oct 17, 2019 246.59 247.03 245.72 246.33 2,078,335 +0.27(+0.11%)
Oct 16, 2019 245.79 246.50 245.44 246.06 2,655,141 -0.13(-0.05%)
Oct 15, 2019 245.18 247.07 244.95 246.19 3,485,331 +2.15(+0.88%)
Oct 14, 2019 243.80 244.83 243.65 244.03 1,328,666 -0.27(-0.11%)
Oct 11, 2019 243.95 246.11 243.82 244.31 4,595,005 +2.87(+1.19%)
Oct 10, 2019 239.82 242.37 239.71 241.44 2,667,094 +1.44(+0.60%)
Oct 09, 2019 240.01 240.74 239.13 240.00 2,254,907 +1.69(+0.71%)
Oct 08, 2019 239.28 240.71 238.10 238.31 4,324,444 -2.88(-1.19%)
Oct 07, 2019 241.36 242.80 240.69 241.19 2,571,876 -0.84(-0.35%)
Oct 04, 2019 239.50 242.20 239.35 242.03 3,544,794 +3.33(+1.39%)
Oct 03, 2019 237.16 238.72 234.49 238.71 6,239,310 +1.18(+0.49%)
Oct 02, 2019 240.57 240.57 236.48 237.53 7,720,381 -4.35(-1.80%)
Oct 01, 2019 245.77 246.25 241.84 241.88 3,916,476 -3.35(-1.37%)
Sep 30, 2019 244.63 245.83 244.63 245.24 2,339,051 +1.09(+0.44%)
Sep 27, 2019 245.60 245.96 243.25 244.15 3,481,899 -0.81(-0.33%)
Sep 26, 2019 245.99 245.99 244.07 244.96 2,641,586 -0.64(-0.26%)
Sep 25, 2019 244.53 246.10 243.63 245.60 3,746,769 +1.47(+0.60%)
Sep 24, 2019 246.37 246.54 243.14 244.13 4,106,905 -1.27(-0.52%)
Sep 23, 2019 244.39 245.96 244.23 245.40 2,096,846 +0.10(+0.04%)
Sep 20, 2019 247.25 247.59 245.16 245.30 4,479,315 -1.39(-0.56%)
Sep 19, 2019 247.64 248.31 246.43 246.69 3,596,068 -0.50(-0.20%)
Sep 18, 2019 246.53 247.33 244.93 247.19 3,362,437 +0.37(+0.15%)
Sep 17, 2019 245.93 246.83 245.74 246.82 1,939,602 +0.35(+0.14%)
Sep 16, 2019 246.85 247.41 246.12 246.46 4,484,114 -1.30(-0.52%)
Sep 13, 2019 248.14 248.38 247.63 247.76 2,401,410 +0.25(+0.10%)
Sep 12, 2019 247.78 248.53 246.72 247.51 3,599,911 +0.57(+0.23%)
Sep 11, 2019 245.14 246.97 244.69 246.93 2,071,749 +2.09(+0.85%)
Sep 10, 2019 244.02 244.87 243.17 244.84 2,919,784 +0.54(+0.22%)
Sep 09, 2019 244.35 244.86 243.61 244.31 2,467,583 +0.44(+0.18%)
Sep 06, 2019 243.64 244.44 243.04 243.87 2,717,953 +0.58(+0.24%)
Sep 05, 2019 242.43 244.23 242.40 243.29 3,984,087 +3.41(+1.42%)
Sep 04, 2019 239.56 239.90 238.83 239.88 2,168,254 +2.28(+0.96%)
Sep 03, 2019 238.19 238.31 236.34 237.60 3,394,096 -2.46(-1.03%)
Aug 30, 2019 241.10 241.22 239.19 240.06 2,688,246 +0.21(+0.09%)
Aug 29, 2019 238.98 240.16 238.13 239.85 4,116,896 +3.19(+1.35%)
Aug 28, 2019 233.60 236.73 232.98 236.66 3,017,807 +2.35(+1.00%)
Aug 27, 2019 236.77 236.82 233.80 234.31 3,388,721 -1.18(-0.50%)
Aug 26, 2019 235.40 235.78 233.75 235.49 3,461,415 +2.55(+1.10%)
Aug 23, 2019 237.46 239.21 231.80 232.94 6,927,298 -5.70(-2.39%)
Aug 22, 2019 238.77 239.78 237.17 238.64 2,562,963 +0.48(+0.20%)
Aug 21, 2019 237.97 238.73 237.66 238.15 2,378,614 +2.13(+0.90%)
Aug 20, 2019 237.23 237.73 235.83 236.03 2,177,484 -1.50(-0.63%)
Aug 19, 2019 238.16 238.35 237.06 237.53 2,235,389 +2.24(+0.95%)
Aug 16, 2019 233.94 235.63 233.47 235.29 3,023,823 +2.90(+1.25%)
Aug 15, 2019 232.28 232.92 230.19 232.39 4,454,980 +1.16(+0.50%)
Aug 14, 2019 234.94 235.44 231.21 231.23 6,780,434 -7.33(-3.07%)
Aug 13, 2019 234.84 239.88 234.45 238.56 4,777,824 +3.38(+1.44%)
Aug 12, 2019 236.97 237.66 234.38 235.18 3,094,496 -3.39(-1.42%)
Aug 09, 2019 238.81 239.71 236.82 238.57 4,162,193 -0.86(-0.36%)
Aug 08, 2019 237.01 239.43 236.21 239.43 4,006,967 +3.53(+1.49%)
Aug 07, 2019 233.09 236.31 230.58 235.91 5,611,731 -0.04(-0.02%)
Aug 06, 2019 234.37 236.01 233.01 235.95 5,503,758 +2.89(+1.24%)
Aug 05, 2019 236.59 236.73 231.27 233.06 7,256,763 -6.99(-2.91%)
Aug 02, 2019 240.41 240.91 237.89 240.05 6,278,481 -0.86(-0.36%)
Aug 01, 2019 243.68 246.30 240.58 240.91 7,970,501 -2.50(-1.03%)
Jul 31, 2019 246.84 247.18 242.12 243.41 5,579,691 -3.07(-1.25%)
Jul 30, 2019 245.74 246.70 245.31 246.49 1,846,966 -0.20(-0.08%)
Jul 29, 2019 246.44 247.18 246.28 246.68 1,485,148 +0.25(+0.10%)
Jul 26, 2019 246.25 246.61 245.76 246.44 1,909,777 +0.43(+0.17%)
Jul 25, 2019 247.00 247.09 245.22 246.01 2,590,841 -1.11(-0.45%)
Jul 24, 2019 246.79 247.34 246.41 247.12 2,595,266 -0.67(-0.27%)
Jul 23, 2019 247.28 248.03 246.52 247.79 1,899,758 +1.54(+0.63%)
Jul 22, 2019 246.36 246.71 245.48 246.25 1,790,924 +0.18(+0.07%)
Jul 19, 2019 247.64 247.78 245.99 246.07 2,608,072 -0.54(-0.22%)
Jul 18, 2019 246.06 247.04 245.23 246.61 2,342,244 -0.01(-0.00%)
Jul 17, 2019 247.58 247.68 246.53 246.62 1,709,524 -1.03(-0.42%)
Jul 16, 2019 247.83 248.17 247.18 247.65 1,959,478 -0.16(-0.07%)
Jul 15, 2019 247.77 247.81 247.23 247.81 2,896,929 +0.19(+0.08%)
Jul 12, 2019 246.06 247.62 246.00 247.62 2,661,991 +2.24(+0.91%)
Jul 11, 2019 244.25 245.39 243.85 245.39 2,467,837 +2.02(+0.83%)
Jul 10, 2019 243.50 244.44 242.90 243.37 2,183,582 +0.75(+0.31%)
Jul 09, 2019 241.58 242.85 241.56 242.61 1,553,084 -0.18(-0.07%)
Jul 08, 2019 242.65 243.13 242.26 242.80 1,571,836 -1.09(-0.45%)
Jul 05, 2019 243.38 244.08 242.12 243.89 2,381,450 -0.26(-0.11%)
Jul 03, 2019 243.05 244.19 243.00 244.15 1,394,202 +1.72(+0.71%)
Jul 02, 2019 241.81 242.50 241.06 242.43 3,064,452 +0.62(+0.26%)
Jul 01, 2019 243.15 243.42 240.93 241.81 4,390,200 +1.01(+0.42%)
Jun 28, 2019 240.88 241.16 240.09 240.79 2,402,648 +0.63(+0.26%)
Jun 27, 2019 240.43 240.85 239.57 240.16 2,196,730 -0.06(-0.03%)
Jun 26, 2019 241.04 241.37 240.21 240.22 2,364,075 -0.04(-0.01%)
Jun 25, 2019 242.19 242.20 240.14 240.26 7,986,399 -1.73(-0.71%)
Jun 24, 2019 242.13 242.66 241.93 241.99 1,825,660 +0.06(+0.03%)
Jun 21, 2019 242.10 243.61 241.75 241.93 4,909,519 -0.31(-0.13%)
Jun 20, 2019 242.21 242.62 240.27 242.24 3,837,615 +2.28(+0.95%)
Jun 19, 2019 239.81 240.55 239.12 239.96 4,331,733 +0.21(+0.09%)
Jun 18, 2019 237.85 240.18 237.59 239.75 6,801,503 +3.30(+1.39%)
Jun 17, 2019 236.42 236.91 235.81 236.45 1,459,157 +0.15(+0.07%)
Jun 14, 2019 236.06 236.86 235.32 236.30 2,502,107 -0.04(-0.02%)
Jun 13, 2019 236.15 236.63 235.27 236.34 2,082,988 +1.00(+0.43%)
Jun 12, 2019 235.66 236.07 234.93 235.34 1,909,145 -0.39(-0.17%)
Jun 11, 2019 237.34 237.53 232.18 235.73 3,089,635 -0.10(-0.04%)
Jun 10, 2019 236.63 237.19 235.78 235.83 3,868,752 +0.67(+0.28%)
Jun 07, 2019 233.54 235.95 233.49 235.16 3,458,284 +2.29(+0.98%)
Jun 06, 2019 231.43 233.44 230.90 232.88 3,094,247 +1.80(+0.78%)
Jun 05, 2019 230.62 231.14 229.58 231.08 3,090,256 +1.88(+0.82%)
Jun 04, 2019 226.56 229.24 226.36 229.20 4,200,166 +4.65(+2.07%)
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.