Dow Industrials SPDR (NY: DIA )

397.59 +0.03 (+0.01%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 324.91 327.88 324.88 327.35 3,826,282 +1.98(+0.61%)
Jun 29, 2021 326.43 327.14 325.13 325.37 2,498,243 +0.06(+0.02%)
Jun 28, 2021 326.76 326.85 324.38 325.31 3,796,700 -1.57(-0.48%)
Jun 25, 2021 326.15 327.38 325.59 326.88 3,833,619 +2.34(+0.72%)
Jun 24, 2021 323.29 324.85 323.00 324.53 3,892,922 +3.04(+0.94%)
Jun 23, 2021 322.26 322.81 321.40 321.50 3,244,630 -0.64(-0.20%)
Jun 22, 2021 321.45 323.04 320.23 322.13 4,256,970 +0.64(+0.20%)
Jun 21, 2021 318.15 321.79 317.35 321.50 5,716,641 +5.52(+1.75%)
Jun 18, 2021 317.29 318.15 315.71 315.97 7,509,754 -4.93(-1.54%)
Jun 17, 2021 322.71 323.40 318.98 320.90 5,448,211 -2.00(-0.62%)
Jun 16, 2021 325.42 325.63 321.70 322.90 4,253,158 -2.51(-0.77%)
Jun 15, 2021 326.46 326.48 324.43 325.42 2,255,614 -0.84(-0.26%)
Jun 14, 2021 326.76 326.80 324.52 326.26 2,662,065 -0.78(-0.24%)
Jun 11, 2021 327.90 328.39 325.57 327.04 3,169,343 +0.13(+0.04%)
Jun 10, 2021 328.38 329.51 326.73 326.90 3,257,921 +0.18(+0.06%)
Jun 09, 2021 328.38 328.70 326.63 326.72 2,733,246 -1.47(-0.45%)
Jun 08, 2021 328.52 328.73 326.69 328.19 2,913,251 -0.24(-0.07%)
Jun 07, 2021 330.24 330.27 327.89 328.43 2,345,786 -1.24(-0.38%)
Jun 04, 2021 328.88 329.75 328.38 329.67 2,737,683 +1.78(+0.54%)
Jun 03, 2021 326.55 328.78 325.56 327.89 4,673,436 -0.32(-0.10%)
Jun 02, 2021 328.58 329.15 327.63 328.21 2,718,121 +0.46(+0.14%)
Jun 01, 2021 330.28 330.38 327.49 327.75 2,725,429 +0.22(+0.07%)
May 28, 2021 328.23 328.32 327.25 327.53 2,791,017 +0.99(+0.30%)
May 27, 2021 327.25 328.02 325.85 326.54 3,170,749 +1.26(+0.39%)
May 26, 2021 325.56 326.09 324.71 325.28 2,177,900 +0.09(+0.03%)
May 25, 2021 326.62 326.92 324.70 325.20 2,764,809 -0.74(-0.23%)
May 24, 2021 325.38 326.63 325.07 325.94 2,670,035 +1.82(+0.56%)
May 21, 2021 324.35 326.04 323.39 324.12 4,728,791 +1.16(+0.36%)
May 20, 2021 321.27 324.30 320.90 322.96 4,791,898 +1.97(+0.61%)
May 19, 2021 319.21 321.11 316.98 320.99 7,636,267 -1.58(-0.49%)
May 18, 2021 325.16 325.78 322.34 322.57 3,658,692 -2.40(-0.74%)
May 17, 2021 324.67 326.37 323.45 324.97 3,443,676 -0.58(-0.18%)
May 14, 2021 323.70 326.18 323.30 325.55 4,946,122 +3.60(+1.12%)
May 13, 2021 318.02 323.45 317.99 321.95 6,065,587 +4.21(+1.32%)
May 12, 2021 322.99 323.63 317.46 317.74 7,418,709 -6.54(-2.02%)
May 11, 2021 326.24 326.46 322.36 324.27 8,870,254 -4.57(-1.39%)
May 10, 2021 330.28 332.01 328.70 328.84 6,434,556 -0.13(-0.04%)
May 07, 2021 326.41 329.36 326.07 328.97 3,729,229 +2.24(+0.69%)
May 06, 2021 324.29 326.85 323.33 326.73 4,514,578 +3.05(+0.94%)
May 05, 2021 323.65 324.64 321.87 323.68 3,689,752 +0.75(+0.23%)
May 04, 2021 321.51 322.97 319.27 322.93 4,734,350 +0.36(+0.11%)
May 03, 2021 322.27 323.58 322.04 322.57 2,852,241 +2.05(+0.64%)
Apr 30, 2021 320.50 321.19 319.49 320.52 3,076,721 -1.54(-0.48%)
Apr 29, 2021 321.42 322.33 319.03 322.06 3,892,558 +2.08(+0.65%)
Apr 28, 2021 320.79 321.04 319.69 319.98 3,197,032 -1.38(-0.43%)
Apr 27, 2021 321.14 321.92 320.29 321.36 2,887,900 -0.04(-0.01%)
Apr 26, 2021 322.61 322.92 320.94 321.40 2,208,712 -0.53(-0.16%)
Apr 23, 2021 319.39 323.02 318.81 321.93 3,823,086 +2.18(+0.68%)
Apr 22, 2021 322.58 322.67 318.77 319.74 5,245,363 -3.01(-0.93%)
Apr 21, 2021 319.28 322.98 319.21 322.75 4,425,152 +3.01(+0.94%)
Apr 20, 2021 320.95 321.39 318.45 319.74 3,976,156 -2.49(-0.77%)
Apr 19, 2021 322.53 322.76 321.19 322.23 3,405,446 -1.05(-0.32%)
Apr 16, 2021 323.16 323.82 322.45 323.28 3,964,364 +1.45(+0.45%)
Apr 15, 2021 320.31 322.10 320.31 321.83 4,104,476 +2.75(+0.86%)
Apr 14, 2021 318.40 320.57 318.33 319.08 4,194,946 +0.70(+0.22%)
Apr 13, 2021 318.23 318.98 317.15 318.38 3,584,946 -0.72(-0.23%)
Apr 12, 2021 318.82 319.39 318.25 319.10 3,119,273 -0.29(-0.09%)
Apr 09, 2021 317.37 319.60 317.03 319.39 3,210,067 +2.58(+0.81%)
Apr 08, 2021 316.03 316.83 315.20 316.81 2,814,507 +0.72(+0.23%)
Apr 07, 2021 315.88 316.85 315.21 316.09 2,801,489 +0.00(+0.00%)
Apr 06, 2021 316.39 317.08 315.54 316.09 3,154,578 -0.78(-0.25%)
Apr 05, 2021 315.69 317.78 315.66 316.88 5,952,278 +3.55(+1.13%)
Apr 01, 2021 312.70 313.47 311.70 313.33 6,279,232 +1.20(+0.38%)
Mar 31, 2021 312.54 313.49 311.90 312.13 3,976,883 -0.61(-0.19%)
Mar 30, 2021 312.95 313.47 311.75 312.74 4,826,621 -0.79(-0.25%)
Mar 29, 2021 311.29 314.29 310.92 313.53 5,495,604 +0.99(+0.32%)
Mar 26, 2021 309.69 312.80 308.82 312.54 5,243,095 +4.18(+1.35%)
Mar 25, 2021 305.07 308.77 303.09 308.36 5,862,271 +2.00(+0.65%)
Mar 24, 2021 307.50 309.82 306.37 306.37 6,444,016 +0.02(+0.01%)
Mar 23, 2021 308.48 309.58 305.76 306.35 5,358,371 -3.01(-0.97%)
Mar 22, 2021 307.75 310.05 307.26 309.35 4,022,725 +1.16(+0.38%)
Mar 19, 2021 310.16 310.24 307.22 308.19 5,954,269 -2.53(-0.81%)
Mar 18, 2021 311.61 314.02 310.17 310.72 5,706,058 -1.33(-0.43%)
Mar 17, 2021 310.58 312.30 309.80 312.05 4,587,039 +1.80(+0.58%)
Mar 16, 2021 311.18 311.33 309.74 310.25 3,465,591 -1.16(-0.37%)
Mar 15, 2021 310.55 311.55 308.32 311.41 4,727,495 +1.68(+0.54%)
Mar 12, 2021 307.24 309.90 307.08 309.73 4,512,453 +2.81(+0.92%)
Mar 11, 2021 306.33 308.47 305.50 306.92 6,079,655 +1.89(+0.62%)
Mar 10, 2021 302.39 305.96 302.33 305.03 6,824,234 +4.45(+1.48%)
Mar 09, 2021 301.39 303.56 300.42 300.58 6,160,863 +0.34(+0.11%)
Mar 08, 2021 298.83 303.52 297.96 300.24 8,718,263 +2.84(+0.95%)
Mar 05, 2021 294.82 298.17 290.48 297.40 7,436,946 +5.34(+1.83%)
Mar 04, 2021 295.47 297.10 288.38 292.06 9,066,349 -3.22(-1.09%)
Mar 03, 2021 296.18 298.00 295.13 295.28 5,439,107 -1.13(-0.38%)
Mar 02, 2021 297.85 298.52 296.24 296.41 4,313,583 -1.32(-0.44%)
Mar 01, 2021 295.74 298.99 295.71 297.73 5,034,634 +5.79(+1.98%)
Feb 26, 2021 296.63 296.65 291.31 291.94 8,401,001 -4.27(-1.44%)
Feb 25, 2021 301.62 301.82 295.25 296.21 8,040,438 -5.24(-1.74%)
Feb 24, 2021 296.87 301.93 296.40 301.45 4,529,413 +3.90(+1.31%)
Feb 23, 2021 296.96 298.58 293.97 297.54 6,056,721 +0.17(+0.06%)
Feb 22, 2021 295.19 298.58 295.07 297.37 3,156,651 +0.27(+0.09%)
Feb 19, 2021 297.75 298.44 296.78 297.10 2,453,754 -0.04(-0.01%)
Feb 18, 2021 296.37 297.55 295.08 297.14 2,771,550 -0.98(-0.33%)
Feb 17, 2021 296.32 298.41 295.54 298.12 2,137,138 +0.96(+0.32%)
Feb 16, 2021 297.86 298.06 296.49 297.15 1,945,636 +0.51(+0.17%)
Feb 12, 2021 295.93 296.74 295.51 296.65 2,633,139 +0.34(+0.11%)
Feb 11, 2021 296.69 297.32 294.54 296.31 2,054,201 +0.17(+0.06%)
Feb 10, 2021 296.77 296.83 294.07 296.14 3,228,759 +0.55(+0.19%)
Feb 09, 2021 294.97 296.14 294.32 295.59 1,905,356 +0.03(+0.01%)
Feb 08, 2021 294.44 295.56 294.17 295.56 1,781,960 +2.21(+0.75%)
Feb 05, 2021 294.12 294.30 292.72 293.35 2,076,860 +0.82(+0.28%)
Feb 04, 2021 289.88 292.53 289.80 292.53 2,788,000 +3.21(+1.11%)
Feb 03, 2021 288.23 289.96 287.36 289.32 2,207,954 +0.41(+0.14%)
Feb 02, 2021 286.76 290.42 286.74 288.91 3,264,879 +4.52(+1.59%)
Feb 01, 2021 284.63 285.64 282.62 284.39 3,319,338 +2.08(+0.74%)
Jan 29, 2021 286.18 286.99 281.16 282.31 6,297,593 -5.89(-2.05%)
Jan 28, 2021 287.17 291.35 287.03 288.20 6,778,720 +2.65(+0.93%)
Jan 27, 2021 288.64 288.81 284.46 285.55 6,073,930 -5.77(-1.98%)
Jan 26, 2021 292.41 293.02 291.16 291.33 2,352,518 -0.25(-0.08%)
Jan 25, 2021 290.95 291.69 287.78 291.57 4,820,664 -0.30(-0.10%)
Jan 22, 2021 291.77 292.86 291.04 291.87 2,176,795 -1.79(-0.61%)
Jan 21, 2021 293.79 294.45 293.03 293.66 2,048,318 +0.09(+0.03%)
Jan 20, 2021 292.31 294.10 291.84 293.57 2,537,643 +2.31(+0.79%)
Jan 19, 2021 292.24 292.60 290.58 291.26 2,943,828 +1.13(+0.39%)
Jan 15, 2021 290.03 291.26 288.16 290.13 4,257,690 -1.70(-0.58%)
Jan 14, 2021 293.28 293.92 291.68 291.83 3,414,092 -0.55(-0.19%)
Jan 13, 2021 292.37 293.29 291.70 292.37 1,963,422 -0.10(-0.04%)
Jan 12, 2021 291.95 292.96 290.75 292.48 2,431,397 +0.54(+0.18%)
Jan 11, 2021 290.36 292.72 290.29 291.94 2,986,976 -0.82(-0.28%)
Jan 08, 2021 292.96 293.13 289.89 292.76 3,436,898 +0.51(+0.17%)
Jan 07, 2021 291.52 293.64 290.89 292.25 4,355,974 +2.16(+0.74%)
Jan 06, 2021 285.90 292.01 285.25 290.10 7,726,560 +4.11(+1.44%)
Jan 05, 2021 284.19 287.12 283.67 285.98 3,547,214 +1.43(+0.50%)
Jan 04, 2021 288.57 288.64 281.18 284.55 5,418,654 -3.27(-1.13%)
Dec 31, 2020 287.82 287.82 287.82 2,204,891 +1.56(+0.55%)
Dec 30, 2020 286.24 287.20 286.00 286.25 2,204,891 +0.63(+0.22%)
Dec 29, 2020 287.48 287.73 284.85 285.62 2,453,082 -0.51(-0.18%)
Dec 28, 2020 285.84 287.21 285.52 286.13 2,512,623 +1.86(+0.66%)
Dec 24, 2020 283.93 284.35 283.24 284.27 2,077,820 +0.70(+0.25%)
Dec 23, 2020 283.50 284.99 283.44 283.57 2,876,369 +1.14(+0.40%)
Dec 22, 2020 284.10 284.14 282.24 282.43 2,866,907 -1.95(-0.68%)
Dec 21, 2020 281.23 285.16 279.94 284.38 6,720,524 +0.23(+0.08%)
Dec 18, 2020 285.26 285.32 282.58 284.16 4,719,480 -0.94(-0.33%)
Dec 17, 2020 284.85 285.31 284.50 285.10 3,181,273 +1.26(+0.44%)
Dec 16, 2020 284.21 284.52 283.06 283.84 2,093,011 -0.44(-0.16%)
Dec 15, 2020 282.71 284.58 281.33 284.28 4,483,173 +3.31(+1.18%)
Dec 14, 2020 284.66 285.39 280.88 280.98 3,863,938 -1.72(-0.61%)
Dec 11, 2020 281.29 282.93 280.58 282.69 2,612,612 +0.37(+0.13%)
Dec 10, 2020 281.81 282.90 281.07 282.33 2,545,733 -0.32(-0.11%)
Dec 09, 2020 284.85 285.20 281.79 282.65 3,264,840 -1.24(-0.44%)
Dec 08, 2020 281.83 284.52 281.80 283.89 2,335,988 +1.03(+0.37%)
Dec 07, 2020 283.48 283.85 281.82 282.86 2,746,963 -1.40(-0.49%)
Dec 04, 2020 282.52 284.25 282.38 284.25 2,924,405 +2.38(+0.84%)
Dec 03, 2020 281.24 283.14 280.93 281.88 3,312,273 +0.83(+0.29%)
Dec 02, 2020 279.10 281.20 278.39 281.05 2,624,129 +0.69(+0.25%)
Dec 01, 2020 281.57 282.77 280.11 280.36 3,024,501 +1.71(+0.61%)
Nov 30, 2020 279.49 279.75 276.89 278.65 4,390,891 -2.46(-0.88%)
Nov 27, 2020 281.30 282.01 280.10 281.11 1,615,917 +0.47(+0.17%)
Nov 25, 2020 281.77 281.86 279.99 280.64 2,798,687 -1.59(-0.56%)
Nov 24, 2020 280.83 282.86 280.22 282.23 4,229,798 +3.60(+1.29%)
Nov 23, 2020 276.43 278.67 275.70 278.63 2,991,805 +3.82(+1.39%)
Nov 20, 2020 276.39 276.74 274.49 274.80 3,291,978 -2.02(-0.73%)
Nov 19, 2020 275.63 277.27 274.54 276.82 3,444,918 +0.54(+0.19%)
Nov 18, 2020 280.45 280.96 276.29 276.29 3,794,793 -3.33(-1.19%)
Nov 17, 2020 278.68 280.40 277.07 279.62 4,311,249 -1.56(-0.56%)
Nov 16, 2020 280.52 281.27 278.92 281.18 4,888,086 +4.53(+1.64%)
Nov 13, 2020 274.61 277.38 274.09 276.65 3,310,254 +3.84(+1.41%)
Nov 12, 2020 273.91 274.94 271.07 272.81 4,663,253 -2.87(-1.04%)
Nov 11, 2020 277.51 277.58 274.57 275.68 3,083,797 -0.38(-0.14%)
Nov 10, 2020 274.92 276.48 273.14 276.05 4,620,581 +2.62(+0.96%)
Nov 09, 2020 279.90 280.72 273.13 273.44 11,496,350 +7.97(+3.00%)
Nov 06, 2020 266.15 266.56 264.22 265.47 3,284,009 -0.65(-0.24%)
Nov 05, 2020 264.60 267.10 264.39 266.12 4,565,455 +5.06(+1.94%)
Nov 04, 2020 258.61 265.32 258.29 261.06 7,192,264 +3.62(+1.41%)
Nov 03, 2020 255.57 259.11 255.14 257.44 4,514,802 +5.11(+2.02%)
Nov 02, 2020 252.05 253.55 250.20 252.33 5,381,967 +3.88(+1.56%)
Oct 30, 2020 248.42 249.63 245.03 248.45 5,631,849 -1.43(-0.57%)
Oct 29, 2020 248.51 252.09 246.34 249.88 5,829,664 +1.04(+0.42%)
Oct 28, 2020 252.14 253.78 248.41 248.84 6,192,213 -8.60(-3.34%)
Oct 27, 2020 259.59 259.71 257.39 257.45 3,223,352 -2.19(-0.84%)
Oct 26, 2020 262.58 262.82 256.55 259.64 5,470,649 -5.94(-2.24%)
Oct 23, 2020 266.62 266.71 263.87 265.58 2,305,485 -0.29(-0.11%)
Oct 22, 2020 264.42 266.35 262.73 265.87 2,478,421 +1.58(+0.60%)
Oct 21, 2020 264.83 266.64 264.17 264.30 3,067,288 -0.92(-0.35%)
Oct 20, 2020 265.41 267.76 264.56 265.22 3,559,264 +0.86(+0.33%)
Oct 19, 2020 268.68 269.07 263.65 264.36 3,023,517 -3.69(-1.38%)
Oct 16, 2020 268.30 270.30 267.97 268.05 2,573,907 +0.69(+0.26%)
Oct 15, 2020 264.25 267.40 263.90 267.36 3,340,642 +0.21(+0.08%)
Oct 14, 2020 269.11 269.79 266.64 267.15 2,421,637 -1.51(-0.56%)
Oct 13, 2020 269.52 269.94 267.99 268.66 2,592,755 -2.29(-0.85%)
Oct 12, 2020 268.86 271.35 268.60 270.95 2,704,190 +3.05(+1.14%)
Oct 09, 2020 267.60 268.73 266.48 267.90 2,720,647 +1.54(+0.58%)
Oct 08, 2020 266.58 266.73 264.87 266.36 2,289,559 +1.28(+0.48%)
Oct 07, 2020 262.61 265.78 262.56 265.08 2,583,772 +4.87(+1.87%)
Oct 06, 2020 264.73 265.64 259.76 260.21 4,649,932 -3.55(-1.35%)
Oct 05, 2020 261.21 263.83 261.17 263.76 1,981,865 +4.41(+1.70%)
Oct 02, 2020 256.88 260.95 256.35 259.35 5,092,715 -1.25(-0.48%)
Oct 01, 2020 261.72 262.67 259.13 260.60 3,166,488 +0.60(+0.23%)
Sep 30, 2020 257.66 262.50 257.66 260.00 4,296,513 +2.89(+1.12%)
Sep 29, 2020 258.22 258.58 256.06 257.12 2,110,772 -1.39(-0.54%)
Sep 28, 2020 257.90 259.65 257.40 258.50 2,966,753 +3.93(+1.55%)
Sep 25, 2020 249.94 255.14 249.44 254.57 3,849,527 +3.37(+1.34%)
Sep 24, 2020 250.03 253.80 248.54 251.19 4,726,699 +0.49(+0.19%)
Sep 23, 2020 256.89 257.28 250.24 250.71 3,793,715 -4.90(-1.92%)
Sep 22, 2020 254.54 256.01 252.78 255.61 3,372,452 +1.28(+0.50%)
Sep 21, 2020 254.46 255.01 250.21 254.32 6,327,806 -4.76(-1.84%)
Sep 18, 2020 261.43 261.78 257.45 259.08 3,369,137 -2.23(-0.85%)
Sep 17, 2020 259.56 262.79 259.00 261.32 3,531,489 -1.37(-0.52%)
Sep 16, 2020 263.16 265.67 262.45 262.68 2,846,469 +0.42(+0.16%)
Sep 15, 2020 263.98 264.43 261.61 262.26 2,488,930 +0.05(+0.02%)
Sep 14, 2020 260.71 263.06 260.48 262.21 2,535,535 +3.22(+1.24%)
Sep 11, 2020 258.87 260.62 257.01 259.00 2,982,096 +1.22(+0.47%)
Sep 10, 2020 262.77 263.75 256.90 257.78 3,695,227 -3.80(-1.45%)
Sep 09, 2020 259.93 264.05 259.28 261.58 3,728,727 +4.14(+1.61%)
Sep 08, 2020 260.62 260.63 257.06 257.44 5,095,755 -5.94(-2.25%)
Sep 04, 2020 266.31 267.13 258.92 263.37 7,644,926 -1.47(-0.55%)
Sep 03, 2020 271.97 273.27 262.75 264.84 6,528,647 -7.36(-2.70%)
Sep 02, 2020 269.27 272.99 268.82 272.20 3,699,324 +4.13(+1.54%)
Sep 01, 2020 265.21 268.20 264.68 268.07 3,244,340 +2.35(+0.88%)
Aug 31, 2020 267.57 267.64 265.36 265.72 4,343,486 -2.26(-0.84%)
Aug 28, 2020 267.54 268.68 266.39 267.98 2,905,174 +1.55(+0.58%)
Aug 27, 2020 265.87 267.75 265.16 266.43 3,670,811 +1.40(+0.53%)
Aug 26, 2020 264.16 265.09 263.19 265.03 2,830,551 +0.86(+0.33%)
Aug 25, 2020 265.67 265.67 262.67 264.17 3,575,833 -0.52(-0.20%)
Aug 24, 2020 263.33 264.76 262.16 264.69 2,803,019 +3.64(+1.39%)
Aug 21, 2020 258.95 261.36 258.78 261.06 2,782,784 +1.89(+0.73%)
Aug 20, 2020 257.46 259.60 257.30 259.16 2,205,347 +0.41(+0.16%)
Aug 19, 2020 259.92 260.91 258.32 258.75 3,609,992 -0.72(-0.28%)
Aug 18, 2020 260.31 260.56 258.45 259.47 1,796,523 -0.70(-0.27%)
Aug 17, 2020 261.28 261.38 259.75 260.17 2,609,705 -0.79(-0.30%)
Aug 14, 2020 259.50 261.30 259.19 260.96 2,409,183 +0.35(+0.14%)
Aug 13, 2020 260.34 261.36 259.50 260.61 1,786,869 -0.58(-0.22%)
Aug 12, 2020 261.00 261.84 259.96 261.19 2,839,877 +2.66(+1.03%)
Aug 11, 2020 261.99 262.81 257.86 258.53 4,866,783 -0.89(-0.34%)
Aug 10, 2020 256.96 259.55 256.94 259.42 2,480,804 +3.28(+1.28%)
Aug 07, 2020 254.84 256.32 254.13 256.13 2,478,016 +0.67(+0.26%)
Aug 06, 2020 253.34 255.58 253.29 255.46 2,082,469 +1.77(+0.70%)
Aug 05, 2020 251.81 253.94 251.73 253.69 2,285,123 +3.31(+1.32%)
Aug 04, 2020 248.36 250.35 248.12 250.38 2,044,813 +1.61(+0.65%)
Aug 03, 2020 247.78 249.17 247.49 248.76 2,755,150 +2.21(+0.90%)
Jul 31, 2020 246.00 246.69 242.66 246.55 3,556,627 +1.00(+0.41%)
Jul 30, 2020 244.81 246.06 242.44 245.56 3,267,046 -2.07(-0.84%)
Jul 29, 2020 246.41 248.16 246.04 247.63 2,053,328 +1.46(+0.59%)
Jul 28, 2020 247.09 247.73 245.88 246.16 2,129,313 -1.88(-0.76%)
Jul 27, 2020 246.95 248.38 246.55 248.05 2,821,991 +1.18(+0.48%)
Jul 24, 2020 247.30 248.41 246.27 246.87 2,827,975 -1.87(-0.75%)
Jul 23, 2020 251.49 251.62 247.74 248.74 3,036,395 -3.07(-1.22%)
Jul 22, 2020 249.79 252.15 249.74 251.81 2,181,815 +1.53(+0.61%)
Jul 21, 2020 250.72 252.08 249.63 250.28 3,404,409 +1.42(+0.57%)
Jul 20, 2020 248.46 249.62 247.19 248.86 4,305,895 +0.08(+0.03%)
Jul 17, 2020 249.91 250.02 248.25 248.78 3,661,486 -0.48(-0.19%)
Jul 16, 2020 248.98 250.63 247.92 249.27 2,653,125 -1.34(-0.54%)
Jul 15, 2020 252.06 252.13 248.88 250.61 5,590,797 +2.16(+0.87%)
Jul 14, 2020 242.81 248.88 242.40 248.45 8,154,386 +5.17(+2.13%)
Jul 13, 2020 245.16 248.38 242.85 243.28 5,221,129 +0.21(+0.08%)
Jul 10, 2020 239.70 243.39 239.01 243.07 3,337,215 +3.34(+1.39%)
Jul 09, 2020 243.12 243.41 237.97 239.73 4,265,976 -3.78(-1.55%)
Jul 08, 2020 241.97 243.52 240.68 243.52 3,033,135 +2.11(+0.87%)
Jul 07, 2020 243.33 244.03 241.17 241.41 3,026,374 -3.69(-1.51%)
Jul 06, 2020 244.32 245.23 243.12 245.10 3,189,454 +4.27(+1.77%)
Jul 02, 2020 243.38 244.33 240.33 240.83 4,109,578 +1.03(+0.43%)
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.