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 (%)
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%)
Jun 03, 2019 224.40 225.55 223.22 224.54 6,060,686 +0.25(+0.11%)
May 31, 2019 225.35 225.96 224.29 224.29 5,412,802 -3.30(-1.45%)
May 30, 2019 227.51 228.01 226.64 227.59 3,809,254 +0.54(+0.24%)
May 29, 2019 227.78 227.96 225.43 227.05 5,743,488 -1.99(-0.87%)
May 28, 2019 231.43 232.41 229.03 229.03 5,068,578 -2.35(-1.02%)
May 24, 2019 231.51 231.94 230.44 231.38 2,445,887 +1.16(+0.51%)
May 23, 2019 230.72 230.73 228.86 230.22 4,792,755 -2.55(-1.09%)
May 22, 2019 233.05 233.91 232.65 232.77 3,256,530 -1.06(-0.45%)
May 21, 2019 233.31 233.92 232.84 233.82 2,627,728 +1.90(+0.82%)
May 20, 2019 231.51 232.59 230.86 231.93 2,890,998 -0.70(-0.30%)
May 17, 2019 231.65 234.39 231.51 232.62 4,042,614 -0.97(-0.42%)
May 16, 2019 232.55 234.42 232.41 233.59 4,315,102 +2.02(+0.87%)
May 15, 2019 229.10 232.22 228.71 231.58 4,604,138 +1.00(+0.43%)
May 14, 2019 229.30 231.85 229.16 230.57 4,775,761 +2.11(+0.92%)
May 13, 2019 229.55 230.48 227.67 228.47 7,017,670 -5.81(-2.48%)
May 10, 2019 232.17 234.84 229.88 234.28 6,053,234 +1.33(+0.57%)
May 09, 2019 232.31 233.53 230.18 232.95 7,957,313 -1.10(-0.47%)
May 08, 2019 233.82 235.35 233.28 234.04 4,564,035 +0.13(+0.05%)
May 07, 2019 236.14 236.60 232.38 233.92 7,497,216 -4.28(-1.80%)
May 06, 2019 234.67 238.59 234.42 238.20 3,640,920 -0.63(-0.26%)
May 03, 2019 238.25 239.08 237.60 238.83 2,398,062 +1.88(+0.79%)
May 02, 2019 237.74 238.36 235.87 236.95 4,060,486 -1.14(-0.48%)
May 01, 2019 240.18 240.49 238.08 238.09 3,218,265 -1.48(-0.62%)
Apr 30, 2019 239.77 239.81 238.05 239.57 2,505,227 +0.32(+0.13%)
Apr 29, 2019 239.15 239.68 238.93 239.25 1,687,645 +0.09(+0.04%)
Apr 26, 2019 238.34 239.16 237.83 239.16 2,089,414 +0.73(+0.31%)
Apr 25, 2019 238.01 239.08 237.04 238.44 2,588,662 -1.25(-0.52%)
Apr 24, 2019 240.10 240.39 239.52 239.69 2,105,625 -0.51(-0.21%)
Apr 23, 2019 239.26 240.53 238.91 240.19 3,766,420 +1.27(+0.53%)
Apr 22, 2019 238.50 239.25 238.35 238.92 1,777,011 -0.44(-0.18%)
Apr 18, 2019 238.84 239.70 238.28 239.36 3,848,770 +1.07(+0.45%)
Apr 17, 2019 238.81 238.89 237.74 238.29 3,189,374 +0.00(+0.00%)
Apr 16, 2019 238.97 239.00 237.75 238.29 2,815,032 +0.65(+0.27%)
Apr 15, 2019 237.83 237.99 237.05 237.64 2,431,452 -0.23(-0.10%)
Apr 12, 2019 237.70 238.16 236.99 237.88 3,769,033 +2.40(+1.02%)
Apr 11, 2019 235.94 236.24 234.73 235.47 3,032,137 -0.18(-0.08%)
Apr 10, 2019 235.92 236.08 235.11 235.65 3,999,338 +0.08(+0.03%)
Apr 09, 2019 236.12 236.14 235.07 235.57 4,619,776 -1.45(-0.61%)
Apr 08, 2019 236.76 237.28 236.35 237.02 3,587,469 -0.94(-0.39%)
Apr 05, 2019 238.32 238.57 237.46 237.96 3,455,428 +0.34(+0.14%)
Apr 04, 2019 236.28 237.76 236.11 237.62 4,878,437 +1.60(+0.68%)
Apr 03, 2019 236.54 236.66 235.31 236.01 3,624,046 +0.28(+0.12%)
Apr 02, 2019 236.01 236.08 235.19 235.73 2,572,058 -0.63(-0.27%)
Apr 01, 2019 235.32 236.61 234.73 236.37 6,711,430 +2.94(+1.26%)
Mar 29, 2019 232.93 233.62 232.02 233.43 4,724,391 +1.85(+0.80%)
Mar 28, 2019 231.44 231.76 230.24 231.58 2,701,192 +0.87(+0.38%)
Mar 27, 2019 231.18 231.90 228.90 230.71 3,509,745 -0.31(-0.14%)
Mar 26, 2019 231.55 232.26 229.98 231.02 3,639,681 +1.25(+0.54%)
Mar 25, 2019 229.43 230.51 228.42 229.77 5,530,821 +0.10(+0.04%)
Mar 22, 2019 232.34 232.99 229.59 229.67 6,911,966 -4.16(-1.78%)
Mar 21, 2019 230.95 234.19 230.92 233.83 4,215,451 +2.06(+0.89%)
Mar 20, 2019 232.82 233.46 231.10 231.77 4,864,099 -1.43(-0.61%)
Mar 19, 2019 234.31 235.08 232.41 233.20 5,285,172 -0.10(-0.04%)
Mar 18, 2019 232.36 233.42 232.15 233.30 3,092,707 +0.59(+0.25%)
Mar 15, 2019 232.03 233.45 230.91 232.72 4,690,310 +1.21(+0.52%)
Mar 14, 2019 231.32 231.86 230.68 231.50 3,793,386 +0.17(+0.07%)
Mar 13, 2019 230.88 231.98 230.13 231.33 5,865,214 +1.34(+0.58%)
Mar 12, 2019 230.34 230.99 229.61 230.00 7,308,908 -0.81(-0.35%)
Mar 11, 2019 227.29 230.87 226.94 230.80 6,084,224 +1.84(+0.80%)
Mar 08, 2019 227.32 229.13 227.19 228.96 6,113,860 -0.09(-0.04%)
Mar 07, 2019 230.48 230.56 227.97 229.05 4,565,304 -1.85(-0.80%)
Mar 06, 2019 232.13 232.32 230.53 230.90 3,579,884 -1.19(-0.51%)
Mar 05, 2019 232.12 232.69 231.37 232.09 2,343,162 -0.08(-0.03%)
Mar 04, 2019 235.06 235.23 230.30 232.17 5,357,445 -1.92(-0.82%)
Mar 01, 2019 234.75 235.10 233.03 234.09 4,090,406 +1.03(+0.44%)
Feb 28, 2019 233.59 234.05 232.87 233.07 3,068,553 -0.53(-0.23%)
Feb 27, 2019 233.55 234.09 232.61 233.60 3,087,668 -0.60(-0.26%)
Feb 26, 2019 233.68 235.06 233.36 234.20 3,422,767 -0.31(-0.13%)
Feb 25, 2019 235.38 235.84 234.39 234.52 3,978,069 +0.65(+0.28%)
Feb 22, 2019 233.05 234.09 232.83 233.87 4,381,425 +1.47(+0.63%)
Feb 21, 2019 232.76 233.03 231.47 232.40 3,549,645 -0.87(-0.37%)
Feb 20, 2019 232.66 233.50 232.21 233.27 2,727,029 +0.62(+0.27%)
Feb 19, 2019 231.88 233.25 231.88 232.65 3,046,919 +0.14(+0.06%)
Feb 15, 2019 230.27 232.53 230.25 232.50 5,285,300 +3.76(+1.65%)
Feb 14, 2019 228.18 229.64 227.36 228.74 4,249,735 -0.57(-0.25%)
Feb 13, 2019 229.07 229.99 228.70 229.31 3,242,344 +1.14(+0.50%)
Feb 12, 2019 226.55 228.49 226.51 228.17 3,429,797 +3.22(+1.43%)
Feb 11, 2019 226.01 226.19 224.43 224.96 2,981,709 -0.34(-0.15%)
Feb 08, 2019 224.57 225.34 223.33 225.30 3,282,618 -0.52(-0.23%)
Feb 07, 2019 226.26 227.11 224.26 225.82 4,330,532 -1.77(-0.78%)
Feb 06, 2019 227.37 228.01 226.85 227.58 2,133,723 -0.08(-0.04%)
Feb 05, 2019 227.12 227.88 226.63 227.66 3,438,060 +1.47(+0.65%)
Feb 04, 2019 224.50 226.22 223.82 226.19 2,870,373 +1.65(+0.73%)
Feb 01, 2019 224.71 225.77 223.89 224.54 4,430,034 +0.32(+0.14%)
Jan 31, 2019 223.17 224.50 222.62 224.22 6,293,064 -0.05(-0.02%)
Jan 30, 2019 222.69 225.01 222.12 224.27 6,333,048 +4.01(+1.82%)
Jan 29, 2019 219.94 221.11 219.59 220.27 2,692,615 +0.55(+0.25%)
Jan 28, 2019 219.39 219.84 217.96 219.72 3,965,572 -2.05(-0.93%)
Jan 25, 2019 221.77 222.81 221.14 221.77 4,585,313 +1.72(+0.78%)
Jan 24, 2019 220.05 220.71 218.85 220.05 3,164,731 -0.22(-0.10%)
Jan 23, 2019 220.66 221.35 217.82 220.28 4,825,481 +1.54(+0.70%)
Jan 22, 2019 219.94 220.29 217.25 218.73 5,812,978 -2.73(-1.23%)
Jan 18, 2019 220.21 221.78 219.19 221.47 6,016,069 +3.07(+1.41%)
Jan 17, 2019 216.10 219.30 215.93 218.40 4,572,811 +1.74(+0.80%)
Jan 16, 2019 216.20 217.59 216.02 216.66 4,148,395 +1.09(+0.51%)
Jan 15, 2019 214.04 215.92 214.00 215.57 4,394,238 +1.52(+0.71%)
Jan 14, 2019 213.14 214.68 212.88 214.04 2,598,934 -0.84(-0.39%)
Jan 11, 2019 213.98 214.94 213.17 214.89 2,285,307 -0.11(-0.05%)
Jan 10, 2019 212.88 215.14 212.34 214.99 3,397,564 +0.97(+0.45%)
Jan 09, 2019 214.04 214.89 213.01 214.03 5,436,424 +0.90(+0.42%)
Jan 08, 2019 213.15 213.79 211.22 213.13 5,398,899 +2.29(+1.09%)
Jan 07, 2019 210.37 212.20 208.68 210.84 5,691,382 +0.97(+0.46%)
Jan 04, 2019 206.04 210.68 205.79 209.87 8,197,836 +6.77(+3.33%)
Jan 03, 2019 207.16 207.31 202.78 203.10 8,184,658 -5.95(-2.85%)
Jan 02, 2019 205.38 209.62 205.27 209.05 5,912,821 +0.14(+0.07%)
Dec 31, 2018 208.12 208.96 206.98 208.90 5,670,401 +2.44(+1.18%)
Dec 28, 2018 208.46 209.45 205.74 206.47 8,112,326 -0.70(-0.34%)
Dec 27, 2018 202.04 207.26 199.34 207.16 8,868,193 +2.28(+1.11%)
Dec 26, 2018 196.35 204.91 194.36 204.88 10,883,794 +9.50(+4.86%)
Dec 24, 2018 199.32 200.04 195.18 195.38 7,840,840 -5.37(-2.67%)
Dec 21, 2018 205.15 208.25 200.53 200.74 11,433,903 -3.75(-1.83%)
Dec 20, 2018 207.80 208.49 202.76 204.49 13,324,243 -4.19(-2.01%)
Dec 19, 2018 212.23 215.49 207.33 208.68 10,666,837 -3.38(-1.59%)
Dec 18, 2018 213.02 214.25 210.55 212.06 5,981,917 +0.83(+0.39%)
Dec 17, 2018 214.45 215.67 209.99 211.23 7,867,126 -4.46(-2.07%)
Dec 14, 2018 218.04 218.73 215.15 215.68 7,377,556 -4.33(-1.97%)
Dec 13, 2018 220.15 221.44 219.03 220.02 4,975,178 +0.35(+0.16%)
Dec 12, 2018 221.02 222.24 219.46 219.67 4,176,750 +1.47(+0.68%)
Dec 11, 2018 221.96 222.01 216.79 218.19 6,316,299 -0.43(-0.20%)
Dec 10, 2018 217.94 219.32 213.75 218.62 6,737,254 +0.36(+0.16%)
Dec 07, 2018 223.05 224.61 217.35 218.27 6,675,182 -4.83(-2.17%)
Dec 06, 2018 220.10 223.23 216.94 223.10 9,209,211 -0.90(-0.40%)
Dec 04, 2018 230.18 230.53 223.69 224.00 6,018,365 -7.15(-3.09%)
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.