DJIA SPDR ETF (NY: DIA )

352.82 USD +6.58 (+1.90%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 248.95 250.43 248.34 250.12 5,641,412 -0.06(-0.02%)
Jan 30, 2019 248.41 251.00 247.78 250.18 5,677,255 +4.47(+1.82%)
Jan 29, 2019 245.35 246.65 244.95 245.71 2,413,793 +0.61(+0.25%)
Jan 28, 2019 244.73 245.23 243.14 245.10 3,554,934 -2.29(-0.93%)
Jan 25, 2019 247.39 248.55 246.68 247.39 4,110,500 +1.92(+0.78%)
Jan 24, 2019 245.47 246.20 244.13 245.47 2,837,021 -0.25(-0.10%)
Jan 23, 2019 246.15 246.92 242.98 245.72 4,325,798 +1.72(+0.70%)
Jan 22, 2019 245.35 245.74 242.35 244.00 5,211,039 -3.05(-1.23%)
Jan 18, 2019 245.65 247.40 244.51 247.05 5,393,100 +3.25(+1.33%)
Jan 17, 2019 241.23 244.81 241.04 243.80 4,096,368 +1.94(+0.80%)
Jan 16, 2019 241.35 242.90 241.14 241.86 3,716,172 +1.22(+0.51%)
Jan 15, 2019 238.94 241.03 238.89 240.64 3,936,401 +1.70(+0.71%)
Jan 14, 2019 237.93 239.65 237.64 238.94 2,328,150 -0.94(-0.39%)
Jan 11, 2019 238.87 239.94 237.96 239.88 2,047,200 -0.12(-0.05%)
Jan 10, 2019 237.64 240.16 237.04 240.00 3,043,571 +1.08(+0.45%)
Jan 09, 2019 238.93 239.88 237.78 238.92 4,870,001 +1.00(+0.42%)
Jan 08, 2019 237.94 238.66 235.79 237.92 4,836,386 +2.56(+1.09%)
Jan 07, 2019 234.84 236.88 232.95 235.36 5,098,395 +1.08(+0.46%)
Jan 04, 2019 230.00 235.18 229.73 234.28 7,343,700 +7.56(+3.33%)
Jan 03, 2019 231.25 231.42 226.36 226.72 7,331,895 -6.64(-2.85%)
Jan 02, 2019 229.27 234.00 229.14 233.36 5,296,762 +0.16(+0.07%)
Dec 31, 2018 232.33 233.26 231.05 233.20 5,079,600 +2.72(+1.18%)
Dec 28, 2018 232.71 233.81 229.67 230.48 7,267,100 -0.78(-0.34%)
Dec 27, 2018 225.54 231.37 222.53 231.26 7,944,212 +2.55(+1.11%)
Dec 26, 2018 219.19 228.74 216.97 228.71 9,749,807 +10.61(+4.86%)
Dec 24, 2018 222.50 223.31 217.88 218.10 7,023,900 -5.99(-2.67%)
Dec 21, 2018 229.01 232.47 223.85 224.09 10,242,600 -4.80(-2.10%)
Dec 20, 2018 232.59 233.37 226.95 228.89 11,903,863 -4.69(-2.01%)
Dec 19, 2018 237.55 241.20 232.07 233.58 9,529,740 -3.78(-1.59%)
Dec 18, 2018 238.44 239.81 235.67 237.36 5,344,238 +0.93(+0.39%)
Dec 17, 2018 240.04 241.40 235.05 236.43 7,028,481 -4.99(-2.07%)
Dec 14, 2018 244.06 244.83 240.82 241.42 6,591,100 -4.85(-1.97%)
Dec 13, 2018 246.42 247.86 245.17 246.27 4,444,818 +0.39(+0.16%)
Dec 12, 2018 247.39 248.76 245.65 245.88 3,731,504 +1.65(+0.68%)
Dec 11, 2018 248.44 248.50 242.66 244.23 5,642,974 -0.48(-0.20%)
Dec 10, 2018 243.94 245.49 239.25 244.71 6,019,055 +0.40(+0.16%)
Dec 07, 2018 249.66 251.41 243.29 244.31 5,963,600 -5.41(-2.17%)
Dec 06, 2018 246.36 249.87 242.82 249.72 8,227,498 -1.01(-0.40%)
Dec 04, 2018 257.64 258.04 250.38 250.73 5,376,800 -8.00(-3.09%)
Dec 03, 2018 260.17 260.30 257.02 258.73 9,517,037 +3.22(+1.26%)
Nov 30, 2018 253.10 255.84 252.83 255.51 2,991,700 +1.92(+0.76%)
Nov 29, 2018 253.60 254.97 252.22 253.59 3,470,286 -0.25(-0.10%)
Nov 28, 2018 249.12 253.84 248.59 253.84 5,128,473 +6.34(+2.56%)
Nov 27, 2018 245.18 247.53 244.14 247.50 2,929,455 +1.11(+0.45%)
Nov 26, 2018 244.87 246.73 244.68 246.39 3,434,600 +3.58(+1.47%)
Nov 23, 2018 243.25 244.03 242.71 242.81 1,928,000 -1.84(-0.75%)
Nov 21, 2018 244.65 244.65 244.65 0 +0.15(+0.06%)
Nov 20, 2018 246.36 246.93 243.53 244.50 7,338,430 -5.36(-2.15%)
Nov 19, 2018 253.61 253.78 248.84 249.86 4,245,628 -4.19(-1.65%)
Nov 16, 2018 251.79 254.96 251.34 254.05 4,529,400 +0.83(+0.33%)
Nov 15, 2018 250.20 254.00 248.35 253.22 5,659,861 +2.31(+0.92%)
Nov 14, 2018 255.02 255.29 249.67 250.91 5,606,985 -2.15(-0.85%)
Nov 13, 2018 253.83 255.37 252.23 253.06 3,932,745 -1.16(-0.46%)
Nov 12, 2018 259.70 259.92 253.68 254.22 10,133,512 -5.87(-2.26%)
Nov 09, 2018 261.16 261.45 259.04 260.09 4,386,500 -2.01(-0.77%)
Nov 08, 2018 261.53 262.97 260.97 262.10 4,017,198 +0.32(+0.12%)
Nov 07, 2018 258.46 261.86 257.50 261.78 4,458,370 +5.55(+2.17%)
Nov 06, 2018 254.53 256.38 254.33 256.23 2,184,553 +1.75(+0.69%)
Nov 05, 2018 252.84 254.93 252.50 254.48 2,832,740 +2.02(+0.80%)
Nov 02, 2018 255.38 255.60 250.58 252.46 6,413,400 -1.27(-0.50%)
Nov 01, 2018 252.15 253.83 250.91 253.73 3,259,245 +2.54(+1.01%)
Oct 31, 2018 250.94 253.22 250.39 251.19 5,375,740 +2.49(+1.00%)
Oct 30, 2018 244.44 248.94 244.09 248.70 6,145,845 +4.23(+1.73%)
Oct 29, 2018 248.72 250.24 241.05 244.47 6,831,644 -2.06(-0.84%)
Oct 26, 2018 247.38 249.04 244.31 246.53 5,883,200 -3.24(-1.30%)
Oct 25, 2018 247.33 250.93 246.25 249.77 5,917,840 +4.13(+1.68%)
Oct 24, 2018 252.40 252.89 245.18 245.64 7,616,813 -6.03(-2.40%)
Oct 23, 2018 249.04 252.93 247.52 251.67 7,357,805 -1.37(-0.54%)
Oct 22, 2018 255.07 255.44 252.20 253.04 4,660,398 -1.28(-0.50%)
Oct 19, 2018 254.23 255.98 253.34 254.32 6,618,300 +0.64(+0.25%)
Oct 18, 2018 256.11 256.86 252.32 253.68 8,693,927 -3.29(-1.28%)
Oct 17, 2018 256.92 258.02 254.67 256.97 6,821,715 -0.95(-0.37%)
Oct 16, 2018 254.62 258.11 253.98 257.92 7,099,402 +5.58(+2.21%)
Oct 15, 2018 252.87 254.74 252.34 252.34 5,496,899 -0.96(-0.38%)
Oct 12, 2018 254.36 254.61 249.93 253.30 8,634,400 +3.03(+1.21%)
Oct 11, 2018 254.73 256.73 248.86 250.27 15,266,116 -5.79(-2.26%)
Oct 10, 2018 264.04 264.12 255.80 256.06 12,289,469 -8.17(-3.09%)
Oct 09, 2018 264.38 265.32 263.14 264.23 4,558,890 -0.60(-0.23%)
Oct 08, 2018 263.25 265.21 262.08 264.83 6,236,037 +0.51(+0.19%)
Oct 05, 2018 266.34 266.62 262.90 264.32 7,477,200 -1.93(-0.72%)
Oct 04, 2018 267.69 267.71 264.58 266.25 8,720,546 -1.70(-0.63%)
Oct 03, 2018 268.77 269.28 267.67 267.95 5,826,998 +0.38(+0.14%)
Oct 02, 2018 266.11 268.02 266.05 267.57 4,553,159 +0.84(+0.31%)
Oct 01, 2018 266.10 267.15 265.74 266.73 5,828,492 +2.33(+0.88%)
Sep 28, 2018 263.56 264.94 263.50 264.40 3,288,800 +0.15(+0.06%)
Sep 27, 2018 264.25 265.37 263.59 264.25 2,440,142 +0.47(+0.18%)
Sep 26, 2018 264.81 265.84 263.27 263.78 3,365,475 -0.95(-0.36%)
Sep 25, 2018 266.03 266.12 264.53 264.73 1,820,047 -0.69(-0.26%)
Sep 24, 2018 266.68 266.70 265.25 265.42 3,777,217 -1.70(-0.64%)
Sep 21, 2018 267.55 267.61 266.59 267.12 3,944,400 +0.08(+0.03%)
Sep 20, 2018 266.00 267.31 265.99 267.04 5,246,750 +2.62(+0.99%)
Sep 19, 2018 263.10 264.99 263.10 264.42 4,000,184 +1.51(+0.57%)
Sep 18, 2018 261.25 263.53 261.18 262.91 2,998,312 +1.93(+0.74%)
Sep 17, 2018 261.72 262.19 260.64 260.98 2,473,101 -0.91(-0.35%)
Sep 14, 2018 262.01 262.47 261.02 261.89 3,077,700 +0.11(+0.04%)
Sep 13, 2018 261.42 262.22 260.99 261.78 2,469,134 +1.53(+0.59%)
Sep 12, 2018 260.15 261.77 259.58 260.25 4,971,347 +0.22(+0.08%)
Sep 11, 2018 258.10 260.51 257.82 260.03 3,072,121 +1.09(+0.42%)
Sep 10, 2018 260.52 260.65 258.86 258.94 2,247,544 -0.60(-0.23%)
Sep 07, 2018 259.33 260.34 258.46 259.54 3,796,400 -0.75(-0.29%)
Sep 06, 2018 260.14 261.05 259.04 260.29 3,877,280 +0.37(+0.14%)
Sep 05, 2018 259.22 260.31 258.92 259.92 3,282,491 +0.19(+0.07%)
Sep 04, 2018 259.22 259.92 258.21 259.73 2,940,877 -0.12(-0.05%)
Aug 31, 2018 259.85 259.85 259.85 0 -0.16(-0.06%)
Aug 30, 2018 260.74 261.15 259.45 260.01 3,864,210 -1.32(-0.51%)
Aug 29, 2018 260.80 261.77 260.44 261.33 2,433,068 +0.69(+0.26%)
Aug 28, 2018 261.30 261.32 260.35 260.64 2,712,917 +0.06(+0.02%)
Aug 27, 2018 259.25 260.64 259.25 260.58 4,111,259 +2.73(+1.06%)
Aug 24, 2018 257.24 258.18 256.99 257.85 3,631,700 +1.36(+0.53%)
Aug 23, 2018 256.80 257.56 255.98 256.49 2,812,231 -0.69(-0.27%)
Aug 22, 2018 258.00 258.20 257.05 257.18 3,850,156 -0.89(-0.34%)
Aug 21, 2018 257.93 258.70 257.76 258.07 3,287,487 +0.64(+0.25%)
Aug 20, 2018 257.11 257.72 256.97 257.43 2,930,693 +0.92(+0.36%)
Aug 17, 2018 255.23 257.12 255.03 256.51 3,902,500 +0.57(+0.22%)
Aug 16, 2018 254.37 256.41 254.28 255.94 7,917,377 +4.18(+1.66%)
Aug 15, 2018 251.84 252.20 249.86 251.76 5,803,556 -1.45(-0.57%)
Aug 14, 2018 252.76 253.55 252.23 253.21 2,815,934 +1.17(+0.46%)
Aug 13, 2018 253.57 253.96 251.70 252.04 3,691,365 -1.26(-0.50%)
Aug 10, 2018 253.68 253.90 252.40 253.30 4,797,100 -1.86(-0.73%)
Aug 09, 2018 255.76 256.23 255.00 255.16 1,676,919 -0.46(-0.18%)
Aug 08, 2018 255.97 256.12 255.38 255.62 1,876,818 -0.50(-0.20%)
Aug 07, 2018 255.98 256.76 255.65 256.12 2,393,930 +1.27(+0.50%)
Aug 06, 2018 254.22 255.24 253.63 254.85 2,304,732 +0.46(+0.18%)
Aug 03, 2018 253.04 254.50 253.04 254.39 2,469,400 +1.29(+0.51%)
Aug 02, 2018 251.45 253.41 251.03 253.10 4,130,780 -0.01(-0.00%)
Aug 01, 2018 253.90 254.64 252.56 253.11 3,158,511 -1.06(-0.42%)
Jul 31, 2018 253.69 254.68 253.60 254.17 3,739,127 +1.30(+0.51%)
Jul 30, 2018 254.53 254.79 252.67 252.87 4,484,357 -1.39(-0.55%)
Jul 27, 2018 255.11 255.60 253.48 254.26 5,853,300 -0.86(-0.34%)
Jul 26, 2018 254.52 255.68 254.45 255.12 4,174,686 +1.10(+0.43%)
Jul 25, 2018 251.57 254.16 250.93 254.02 4,691,156 +1.81(+0.72%)
Jul 24, 2018 251.26 252.66 251.06 252.21 5,484,787 +1.95(+0.78%)
Jul 23, 2018 250.21 250.60 249.62 250.26 1,788,899 -0.18(-0.07%)
Jul 20, 2018 249.82 251.04 249.68 250.44 2,687,910 -0.35(-0.14%)
Jul 19, 2018 251.22 251.62 250.66 250.79 2,537,148 -1.24(-0.49%)
Jul 18, 2018 251.39 252.16 251.02 252.03 2,117,476 +0.75(+0.30%)
Jul 17, 2018 250.55 251.57 249.90 251.28 2,958,643 +0.61(+0.24%)
Jul 16, 2018 250.39 250.75 249.83 250.67 1,872,007 +0.47(+0.19%)
Jul 13, 2018 249.24 250.46 248.93 250.20 3,018,231 +0.90(+0.36%)
Jul 12, 2018 249.07 249.44 248.17 249.30 3,167,591 +2.22(+0.90%)
Jul 11, 2018 247.34 248.16 246.64 247.08 4,409,800 -2.15(-0.86%)
Jul 10, 2018 248.52 249.48 248.45 249.23 3,466,135 +1.39(+0.56%)
Jul 09, 2018 245.78 248.00 245.76 247.84 3,675,201 +3.24(+1.32%)
Jul 06, 2018 243.31 245.20 242.81 244.60 3,546,395 +1.05(+0.43%)
Jul 05, 2018 243.13 243.67 241.69 243.55 3,293,142 +1.89(+0.78%)
Jul 03, 2018 241.66 241.66 241.66 0 -1.07(-0.44%)
Jul 02, 2018 240.92 243.04 240.62 242.73 5,699,837 +0.00(+0.00%)
Jun 29, 2018 243.48 244.96 242.59 242.73 3,966,158 +0.65(+0.27%)
Jun 28, 2018 240.47 242.96 239.83 242.08 5,523,349 +0.96(+0.40%)
Jun 27, 2018 243.27 245.58 241.01 241.12 6,148,946 -1.55(-0.64%)
Jun 26, 2018 242.92 243.69 242.27 242.67 3,833,313 +0.36(+0.15%)
Jun 25, 2018 244.18 244.40 240.70 242.31 9,534,643 -3.38(-1.38%)
Jun 22, 2018 245.92 246.51 245.44 245.69 3,653,100 +1.19(+0.49%)
Jun 21, 2018 245.83 245.94 243.93 244.50 4,673,597 -1.96(-0.80%)
Jun 20, 2018 247.96 247.98 246.12 246.46 4,701,615 -0.42(-0.17%)
Jun 19, 2018 246.60 247.23 245.53 246.88 5,509,239 -2.85(-1.14%)
Jun 18, 2018 248.80 249.90 248.16 249.73 4,073,107 -1.01(-0.40%)
Jun 15, 2018 251.20 248.77 250.74 6,340,812 -1.25(-0.50%)
Jun 14, 2018 253.16 253.51 251.54 251.99 4,999,226 -0.19(-0.08%)
Jun 13, 2018 253.42 253.75 252.03 252.18 3,808,019 -1.12(-0.44%)
Jun 12, 2018 253.74 253.77 252.56 253.30 6,530,488 -0.09(-0.04%)
Jun 11, 2018 253.62 254.16 253.02 253.39 4,199,581 +0.12(+0.05%)
Jun 08, 2018 251.96 253.41 251.77 253.27 4,450,986 +0.74(+0.29%)
Jun 07, 2018 252.22 253.37 251.74 252.53 4,285,647 +1.01(+0.40%)
Jun 06, 2018 251.53 251.52 4,101,305 +3.37(+1.36%)
Jun 05, 2018 248.16 248.48 247.16 248.15 2,815,618 -0.05(-0.02%)
Jun 04, 2018 247.72 248.67 247.54 248.20 3,058,867 +1.84(+0.75%)
Jun 01, 2018 246.14 246.83 245.65 246.36 3,565,273 +2.18(+0.89%)
May 31, 2018 246.00 246.02 243.51 244.18 5,352,451 -2.52(-1.02%)
May 30, 2018 245.17 247.16 244.58 246.70 4,184,819 +3.25(+1.33%)
May 29, 2018 245.38 246.21 242.31 243.45 6,433,844 -3.92(-1.58%)
May 25, 2018 247.37 247.37 247.37 0 -0.54(-0.22%)
May 24, 2018 248.13 248.43 245.85 247.91 3,447,860 -0.72(-0.29%)
May 23, 2018 246.83 248.70 246.47 248.63 3,489,176 +0.45(+0.18%)
May 22, 2018 250.37 250.43 247.92 248.18 2,327,721 -1.76(-0.70%)
May 21, 2018 249.22 250.67 249.21 249.94 4,059,142 +2.94(+1.19%)
May 18, 2018 246.97 247.53 246.42 247.00 2,408,831 -0.74(-0.30%)
May 17, 2018 247.80 248.89 246.88 247.74 2,058,226 -0.23(-0.09%)
May 16, 2018 247.18 248.28 246.98 247.97 2,033,537 +0.66(+0.27%)
May 15, 2018 248.07 248.18 246.49 247.31 4,755,542 -1.96(-0.79%)
May 14, 2018 249.41 250.20 248.85 249.27 4,286,249 +0.73(+0.29%)
May 11, 2018 247.70 248.94 247.38 248.54 3,293,455 +1.08(+0.44%)
May 10, 2018 246.00 248.11 245.96 247.46 3,877,113 +2.06(+0.84%)
May 09, 2018 244.23 245.85 243.21 245.40 3,669,339 +1.98(+0.81%)
May 08, 2018 243.17 243.98 241.84 243.42 2,926,285 +0.00(+0.00%)
May 07, 2018 243.50 244.67 242.49 243.42 2,990,277 +0.90(+0.37%)
May 04, 2018 238.11 243.22 237.68 242.52 3,600,909 +3.42(+1.43%)
May 03, 2018 237.92 239.83 235.12 239.10 6,171,889 -0.01(-0.00%)
May 02, 2018 240.61 241.70 238.72 239.11 2,728,758 -1.65(-0.69%)
May 01, 2018 240.69 240.89 237.91 240.76 4,395,210 -0.78(-0.32%)
Apr 30, 2018 244.10 244.84 241.51 241.54 3,474,003 -1.41(-0.58%)
Apr 27, 2018 242.97 243.44 241.77 242.95 3,209,793 -0.17(-0.07%)
Apr 26, 2018 241.43 243.88 241.12 243.12 3,843,051 +2.42(+1.01%)
Apr 25, 2018 240.29 241.33 238.09 240.70 5,267,884 +0.61(+0.25%)
Apr 24, 2018 245.39 245.56 238.12 240.09 7,086,121 -4.26(-1.74%)
Apr 23, 2018 245.06 245.18 243.14 244.35 2,490,065 -0.13(-0.05%)
Apr 20, 2018 246.37 246.66 243.59 244.48 3,396,521 -2.09(-0.85%)
Apr 19, 2018 246.92 247.58 245.49 246.57 3,720,577 -0.81(-0.33%)
Apr 18, 2018 247.88 248.22 247.08 247.38 3,641,690 -0.42(-0.17%)
Apr 17, 2018 248.15 248.48 247.27 247.80 3,820,943 +2.18(+0.89%)
Apr 16, 2018 245.12 246.67 244.72 245.62 4,017,943 +2.04(+0.84%)
Apr 13, 2018 246.42 246.46 242.33 243.58 5,222,490 -1.23(-0.50%)
Apr 12, 2018 243.66 245.82 243.44 244.81 4,740,356 +2.93(+1.21%)
Apr 11, 2018 242.13 243.58 241.39 241.88 4,731,481 -2.13(-0.87%)
Apr 10, 2018 243.35 245.00 242.20 244.01 5,982,363 +4.28(+1.79%)
Apr 09, 2018 241.16 243.64 239.43 239.73 5,049,735 +0.60(+0.25%)
Apr 06, 2018 242.30 244.25 237.24 239.13 6,985,503 -5.78(-2.36%)
Apr 05, 2018 243.80 246.09 243.38 244.91 4,735,090 +2.45(+1.01%)
Apr 04, 2018 235.05 242.90 234.94 242.46 6,409,360 +2.31(+0.96%)
Apr 03, 2018 237.38 240.25 236.40 240.15 9,873,184 +4.00(+1.69%)
Apr 02, 2018 240.33 241.03 233.20 236.15 9,216,157 -5.25(-2.17%)
Mar 29, 2018 241.40 241.40 241.40 0 +3.12(+1.31%)
Mar 28, 2018 239.04 240.72 237.05 238.28 7,982,057 -0.01(-0.00%)
Mar 27, 2018 243.05 244.26 236.85 238.29 6,509,171 -3.53(-1.46%)
Mar 26, 2018 239.03 242.15 237.20 241.82 6,589,087 +6.69(+2.85%)
Mar 23, 2018 239.98 240.90 234.85 235.13 7,598,675 -4.23(-1.77%)
Mar 22, 2018 244.09 244.97 239.17 239.36 7,430,704 -7.26(-2.94%)
Mar 21, 2018 247.14 249.65 246.32 246.62 4,341,244 -0.48(-0.19%)
Mar 20, 2018 246.49 247.85 246.32 247.10 3,258,381 +1.19(+0.48%)
Mar 19, 2018 248.30 248.38 244.32 245.91 5,736,252 -3.19(-1.28%)
Mar 16, 2018 248.57 250.13 248.34 249.10 3,430,063 +0.10(+0.04%)
Mar 15, 2018 248.84 250.80 247.80 249.00 5,069,141 +1.12(+0.45%)
Mar 14, 2018 251.41 251.62 246.92 247.88 6,216,564 -2.34(-0.94%)
Mar 13, 2018 253.10 253.97 249.65 250.22 6,100,223 -1.74(-0.69%)
Mar 12, 2018 254.05 254.72 251.70 251.96 5,512,591 -1.60(-0.63%)
Mar 09, 2018 250.94 253.56 250.34 253.56 3,904,035 +4.42(+1.77%)
Mar 08, 2018 249.13 249.71 247.22 249.14 5,838,142 +1.03(+0.42%)
Mar 07, 2018 248.58 245.40 248.11 5,354,047 -0.73(-0.29%)
Mar 06, 2018 250.18 250.18 247.05 248.84 4,376,160 +0.00(+0.00%)
Mar 05, 2018 243.84 249.63 243.80 248.84 4,885,657 +3.49(+1.42%)
Mar 02, 2018 243.55 245.92 242.16 245.35 6,393,363 -0.63(-0.26%)
Mar 01, 2018 250.21 251.87 244.37 245.98 8,139,075 -4.22(-1.69%)
Feb 28, 2018 255.18 255.77 250.20 250.20 5,296,032 -3.76(-1.48%)
Feb 27, 2018 257.10 257.86 253.92 253.96 7,216,355 -2.96(-1.15%)
Feb 26, 2018 254.32 257.18 253.96 256.92 6,092,589 +4.01(+1.59%)
Feb 23, 2018 250.79 252.95 250.05 252.91 5,118,986 +3.42(+1.37%)
Feb 22, 2018 249.49 6,340,416 +1.77(+0.71%)
Feb 21, 2018 249.60 252.51 247.71 247.72 5,890,165 -1.63(-0.65%)
Feb 20, 2018 250.44 251.42 248.59 249.35 8,680,165 -2.61(-1.04%)
Feb 16, 2018 251.96 251.96 251.96 0 -0.54(-0.21%)
Feb 15, 2018 251.62 252.50 249.70 252.50 6,090,577 +3.20(+1.28%)
Feb 14, 2018 245.17 249.49 245.04 249.30 5,762,281 +2.73(+1.11%)
Feb 13, 2018 244.72 247.25 244.33 246.57 6,229,533 +0.40(+0.16%)
Feb 12, 2018 244.03 247.85 243.06 246.17 10,454,663 +4.14(+1.71%)
Feb 09, 2018 241.41 244.03 233.76 242.03 19,858,011 +3.36(+1.41%)
Feb 08, 2018 248.96 249.08 238.50 238.67 15,820,077 -10.09(-4.06%)
Feb 07, 2018 248.24 252.79 247.57 248.76 12,630,226 -0.20(-0.08%)
Feb 06, 2018 238.32 249.33 237.54 248.96 20,487,062 +3.22(+1.31%)
Feb 05, 2018 252.22 255.02 239.06 245.74 19,861,482 -9.19(-3.60%)
Feb 02, 2018 259.61 259.85 254.73 254.93 9,486,596 -6.69(-2.56%)
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.