Dow Industrials SPDR (NY: DIA )

340.04 +1.56 (+0.46%)
Streaming Delayed Price Updated: 3:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 229.74 231.11 229.18 230.82 6,113,018 -0.05(-0.02%)
Jan 30, 2019 229.25 231.64 228.66 230.88 6,151,857 +4.12(+1.82%)
Jan 29, 2019 226.42 227.62 226.05 226.75 2,615,579 +0.56(+0.25%)
Jan 28, 2019 225.85 226.31 224.38 226.19 3,852,116 -2.11(-0.93%)
Jan 25, 2019 228.30 229.38 227.65 228.30 4,454,126 +1.77(+0.78%)
Jan 24, 2019 226.53 227.21 225.30 226.53 3,074,188 -0.23(-0.10%)
Jan 23, 2019 227.16 227.87 224.24 226.76 4,687,422 +1.59(+0.70%)
Jan 22, 2019 226.42 226.78 223.65 225.18 5,646,667 -2.82(-1.23%)
Jan 18, 2019 226.70 228.31 225.65 227.99 5,843,948 +3.16(+1.41%)
Jan 17, 2019 222.46 225.76 222.29 224.83 4,441,980 +1.79(+0.80%)
Jan 16, 2019 222.57 224.00 222.38 223.04 4,029,707 +1.12(+0.51%)
Jan 15, 2019 220.35 222.28 220.30 221.92 4,268,517 +1.57(+0.71%)
Jan 14, 2019 219.42 221.00 219.15 220.35 2,524,577 -0.87(-0.39%)
Jan 11, 2019 220.28 221.27 219.44 221.22 2,219,923 -0.11(-0.05%)
Jan 10, 2019 219.15 221.47 218.60 221.33 3,300,358 +1.00(+0.45%)
Jan 09, 2019 220.34 221.22 219.28 220.33 5,280,885 +0.92(+0.42%)
Jan 08, 2019 219.43 220.09 217.44 219.41 5,244,434 +2.36(+1.09%)
Jan 07, 2019 216.57 218.45 214.82 217.05 5,528,549 +1.00(+0.46%)
Jan 04, 2019 212.10 216.88 211.86 216.05 7,963,291 +6.97(+3.33%)
Jan 03, 2019 213.26 213.41 208.75 209.08 7,950,490 -6.12(-2.85%)
Jan 02, 2019 211.43 215.79 211.31 215.20 5,743,652 +0.15(+0.07%)
Dec 31, 2018 214.25 215.11 213.07 215.06 5,508,168 +2.51(+1.18%)
Dec 28, 2018 214.60 215.62 211.80 212.55 7,880,228 -0.72(-0.34%)
Dec 27, 2018 207.99 213.37 205.22 213.27 8,614,469 +2.35(+1.12%)
Dec 26, 2018 202.14 210.94 200.09 210.91 10,572,403 +9.78(+4.86%)
Dec 24, 2018 205.19 205.94 200.93 201.13 7,616,509 -5.52(-2.67%)
Dec 21, 2018 211.19 214.38 206.43 206.65 11,106,773 -3.86(-1.83%)
Dec 20, 2018 213.92 214.63 208.73 210.51 12,943,026 -4.31(-2.01%)
Dec 19, 2018 218.48 221.84 213.44 214.83 10,361,651 -3.48(-1.59%)
Dec 18, 2018 219.30 220.56 216.75 218.30 5,810,770 +0.85(+0.39%)
Dec 17, 2018 220.77 222.02 216.18 217.45 7,642,041 -4.59(-2.07%)
Dec 14, 2018 224.47 225.17 221.49 222.04 7,166,479 -4.46(-1.97%)
Dec 13, 2018 226.64 227.96 225.49 226.50 4,832,834 +0.36(+0.16%)
Dec 12, 2018 227.53 228.79 225.93 226.14 4,057,250 +1.52(+0.68%)
Dec 11, 2018 228.49 228.55 223.18 224.62 6,135,585 -0.44(-0.20%)
Dec 10, 2018 224.35 225.78 220.04 225.06 6,544,496 +0.37(+0.16%)
Dec 07, 2018 229.62 231.22 223.76 224.69 6,484,200 -4.98(-2.17%)
Dec 06, 2018 226.58 229.81 223.32 229.67 8,945,728 -0.93(-0.40%)
Dec 04, 2018 236.96 237.32 230.28 230.60 5,846,175 -7.36(-3.09%)
Dec 03, 2018 239.28 239.40 236.38 237.96 10,347,839 +2.96(+1.26%)
Nov 30, 2018 232.78 235.30 232.53 235.00 3,252,864 +1.77(+0.76%)
Nov 29, 2018 233.24 234.50 231.97 233.23 3,773,229 -0.23(-0.10%)
Nov 28, 2018 229.12 233.46 228.63 233.46 5,576,170 +5.83(+2.56%)
Nov 27, 2018 225.50 227.66 224.54 227.63 3,185,185 +1.02(+0.45%)
Nov 26, 2018 225.21 226.92 225.03 226.61 3,734,428 +3.29(+1.47%)
Nov 23, 2018 223.72 224.44 223.22 223.31 2,096,307 -1.69(-0.75%)
Nov 21, 2018 225.01 225.01 225.01 0 +0.14(+0.06%)
Nov 20, 2018 226.58 227.10 223.98 224.87 7,979,048 -4.93(-2.14%)
Nov 19, 2018 233.25 233.41 228.86 229.80 4,616,255 -3.85(-1.65%)
Nov 16, 2018 231.57 234.49 231.16 233.65 4,924,800 +1.32(+0.57%)
Nov 15, 2018 229.57 233.05 227.87 232.34 6,168,585 +2.12(+0.92%)
Nov 14, 2018 233.99 234.24 229.08 230.22 6,110,957 -1.97(-0.85%)
Nov 13, 2018 232.90 234.31 231.43 232.19 4,286,231 -1.06(-0.46%)
Nov 12, 2018 238.28 238.48 232.76 233.25 11,044,341 -5.39(-2.26%)
Nov 09, 2018 239.62 239.89 237.68 238.64 4,780,771 -1.85(-0.77%)
Nov 08, 2018 239.96 241.28 239.45 240.49 4,378,275 +0.29(+0.12%)
Nov 07, 2018 237.15 240.26 236.26 240.19 4,859,101 +5.09(+2.17%)
Nov 06, 2018 233.54 235.24 233.35 235.10 2,380,907 +1.61(+0.69%)
Nov 05, 2018 231.99 233.91 231.68 233.49 3,087,355 +1.85(+0.80%)
Nov 02, 2018 234.32 234.52 229.91 231.64 6,989,855 -1.17(-0.50%)
Nov 01, 2018 231.35 232.90 230.22 232.81 3,552,195 +2.33(+1.01%)
Oct 31, 2018 230.25 232.34 229.74 230.47 5,858,927 +2.28(+1.00%)
Oct 30, 2018 224.28 228.41 223.96 228.19 6,698,251 +3.88(+1.73%)
Oct 29, 2018 228.21 229.60 221.17 224.31 7,445,692 -1.89(-0.84%)
Oct 26, 2018 226.98 228.50 224.16 226.20 6,411,999 -2.97(-1.30%)
Oct 25, 2018 226.93 230.24 225.94 229.17 6,449,752 +3.79(+1.68%)
Oct 24, 2018 231.59 232.03 224.96 225.38 8,301,434 -5.53(-2.40%)
Oct 23, 2018 228.50 232.07 227.11 230.91 8,019,146 -1.26(-0.54%)
Oct 22, 2018 234.03 234.37 231.40 232.17 5,079,288 -1.17(-0.50%)
Oct 19, 2018 233.26 234.87 232.45 233.35 7,213,172 +0.73(+0.31%)
Oct 18, 2018 234.84 235.53 231.37 232.62 9,481,162 -3.02(-1.28%)
Oct 17, 2018 235.59 236.60 233.52 235.63 7,439,421 -0.87(-0.37%)
Oct 16, 2018 233.48 236.68 232.89 236.50 7,742,252 +5.12(+2.21%)
Oct 15, 2018 231.87 233.59 231.39 231.39 5,994,643 -0.88(-0.38%)
Oct 12, 2018 233.24 233.47 229.18 232.27 9,416,245 +2.78(+1.21%)
Oct 11, 2018 233.58 235.41 228.20 229.49 16,648,462 -5.31(-2.26%)
Oct 10, 2018 242.12 242.19 234.56 234.80 13,402,280 -7.49(-3.09%)
Oct 09, 2018 242.43 243.29 241.29 242.29 4,971,697 -0.55(-0.23%)
Oct 08, 2018 241.39 243.19 240.32 242.84 6,800,710 +0.47(+0.19%)
Oct 05, 2018 244.22 244.48 241.07 242.37 8,154,260 -1.77(-0.72%)
Oct 04, 2018 245.46 245.48 242.61 244.14 9,510,191 -1.56(-0.63%)
Oct 03, 2018 246.45 246.92 245.44 245.70 6,354,632 +0.35(+0.14%)
Oct 02, 2018 244.01 245.77 243.96 245.35 4,965,447 +0.77(+0.31%)
Oct 01, 2018 244.00 244.97 243.68 244.58 6,356,262 +2.14(+0.88%)
Sep 28, 2018 241.68 242.94 241.62 242.45 3,586,600 +0.14(+0.06%)
Sep 27, 2018 242.31 243.34 241.70 242.31 2,661,096 +0.43(+0.18%)
Sep 26, 2018 242.82 243.77 241.41 241.88 3,670,218 -0.87(-0.36%)
Sep 25, 2018 243.94 244.02 242.57 242.75 1,984,852 -0.63(-0.26%)
Sep 24, 2018 244.54 244.56 243.23 243.38 4,119,244 -1.56(-0.64%)
Sep 21, 2018 245.34 245.39 244.46 244.94 4,301,565 +0.57(+0.23%)
Sep 20, 2018 243.41 244.61 243.41 244.37 5,733,562 +2.40(+0.99%)
Sep 19, 2018 240.76 242.49 240.76 241.97 4,371,335 +1.38(+0.57%)
Sep 18, 2018 239.07 241.16 239.00 240.59 3,276,506 +1.77(+0.74%)
Sep 17, 2018 239.50 239.93 238.51 238.82 2,702,564 -0.83(-0.35%)
Sep 14, 2018 239.76 240.19 238.86 239.65 3,363,260 +0.10(+0.04%)
Sep 13, 2018 239.22 239.96 238.83 239.55 2,698,229 +1.40(+0.59%)
Sep 12, 2018 238.06 239.54 237.54 238.15 5,432,606 +0.20(+0.08%)
Sep 11, 2018 236.19 238.39 235.93 237.95 3,357,163 +1.00(+0.42%)
Sep 10, 2018 238.40 238.52 236.88 236.96 2,456,079 -0.55(-0.23%)
Sep 07, 2018 237.31 238.24 236.51 237.50 4,148,643 -0.69(-0.29%)
Sep 06, 2018 238.05 238.88 237.05 238.19 4,237,027 +0.34(+0.14%)
Sep 05, 2018 237.21 238.21 236.94 237.85 3,587,052 +0.17(+0.07%)
Sep 04, 2018 237.21 237.85 236.29 237.68 3,213,742 -0.11(-0.05%)
Aug 31, 2018 237.79 237.79 237.79 0 -0.15(-0.06%)
Aug 30, 2018 238.60 238.98 237.42 237.93 4,222,745 -1.21(-0.51%)
Aug 29, 2018 238.66 239.54 238.33 239.14 2,658,816 +0.63(+0.26%)
Aug 28, 2018 239.11 239.13 238.25 238.51 2,964,631 +0.05(+0.02%)
Aug 27, 2018 237.24 238.51 237.24 238.46 4,492,716 +2.50(+1.06%)
Aug 24, 2018 235.40 236.26 235.17 235.96 3,968,662 +1.24(+0.53%)
Aug 23, 2018 235.00 235.69 234.25 234.71 3,073,159 -0.63(-0.27%)
Aug 22, 2018 236.09 236.28 235.22 235.34 4,207,387 -0.81(-0.34%)
Aug 21, 2018 236.03 236.74 235.88 236.16 3,592,511 +0.58(+0.25%)
Aug 20, 2018 235.28 235.84 235.15 235.57 3,202,613 +0.84(+0.36%)
Aug 17, 2018 233.56 235.29 233.38 234.73 4,264,587 +1.01(+0.43%)
Aug 16, 2018 232.28 234.15 232.20 233.72 8,670,220 +3.82(+1.66%)
Aug 15, 2018 229.97 230.30 228.16 229.90 6,355,401 -1.32(-0.57%)
Aug 14, 2018 230.81 231.54 230.33 231.22 3,083,693 +1.07(+0.46%)
Aug 13, 2018 231.55 231.91 229.84 230.16 4,042,367 -1.15(-0.50%)
Aug 10, 2018 231.65 231.85 230.48 231.31 5,253,243 -1.70(-0.73%)
Aug 09, 2018 233.55 233.98 232.86 233.00 1,836,372 -0.42(-0.18%)
Aug 08, 2018 233.74 233.88 233.21 233.42 2,055,279 -0.46(-0.20%)
Aug 07, 2018 233.75 234.47 233.45 233.88 2,621,562 +1.16(+0.50%)
Aug 06, 2018 232.15 233.08 231.61 232.72 2,523,883 +0.42(+0.18%)
Aug 03, 2018 231.07 232.40 231.07 232.30 2,704,208 +1.18(+0.51%)
Aug 02, 2018 229.62 231.41 229.23 231.12 4,523,565 -0.01(-0.00%)
Aug 01, 2018 231.85 232.53 230.63 231.13 3,458,845 -0.97(-0.42%)
Jul 31, 2018 231.66 232.57 231.58 232.10 4,094,670 +1.19(+0.51%)
Jul 30, 2018 232.43 232.67 230.73 230.91 4,910,762 -1.27(-0.55%)
Jul 27, 2018 232.96 233.41 231.47 232.18 6,409,875 -0.79(-0.34%)
Jul 26, 2018 232.42 233.48 232.36 232.97 4,571,646 +1.00(+0.43%)
Jul 25, 2018 229.73 232.09 229.14 231.96 5,137,225 +1.65(+0.72%)
Jul 24, 2018 229.44 230.72 229.26 230.31 6,006,321 +1.78(+0.78%)
Jul 23, 2018 228.48 228.84 227.94 228.53 1,959,000 -0.16(-0.07%)
Jul 20, 2018 228.13 229.24 228.00 228.69 2,943,496 -0.03(-0.01%)
Jul 19, 2018 229.12 229.48 228.60 228.72 2,781,925 -1.13(-0.49%)
Jul 18, 2018 229.27 229.98 228.93 229.85 2,321,764 +0.68(+0.30%)
Jul 17, 2018 228.50 229.44 227.91 229.17 3,244,084 +0.56(+0.24%)
Jul 16, 2018 228.36 228.69 227.85 228.61 2,052,613 +0.43(+0.19%)
Jul 13, 2018 227.31 228.42 227.03 228.19 3,309,421 +0.82(+0.36%)
Jul 12, 2018 227.16 227.49 226.33 227.37 3,473,191 +2.03(+0.90%)
Jul 11, 2018 225.58 226.32 224.94 225.34 4,835,245 -1.96(-0.86%)
Jul 10, 2018 226.65 227.53 226.59 227.30 3,800,538 +1.27(+0.56%)
Jul 09, 2018 224.15 226.18 224.14 226.03 4,029,774 +2.95(+1.32%)
Jul 06, 2018 221.90 223.62 221.45 223.08 3,888,541 +0.96(+0.43%)
Jul 05, 2018 221.74 222.23 220.42 222.12 3,610,855 +1.72(+0.78%)
Jul 03, 2018 220.40 220.40 220.40 0 -0.98(-0.44%)
Jul 02, 2018 219.72 221.66 219.45 221.37 6,249,741 +0.00(+0.00%)
Jun 29, 2018 222.06 223.41 221.25 221.37 4,348,801 +0.59(+0.27%)
Jun 28, 2018 219.31 221.58 218.73 220.78 6,056,226 +0.88(+0.40%)
Jun 27, 2018 221.87 223.97 219.80 219.90 6,742,179 -1.41(-0.64%)
Jun 26, 2018 221.55 222.25 220.96 221.32 4,203,140 +0.33(+0.15%)
Jun 25, 2018 222.69 222.90 219.52 220.99 10,454,518 -3.08(-1.38%)
Jun 22, 2018 224.28 224.82 223.84 224.07 4,005,540 +1.09(+0.49%)
Jun 21, 2018 224.20 224.30 222.47 222.99 5,124,492 -1.79(-0.80%)
Jun 20, 2018 226.14 226.16 224.46 224.77 5,155,213 -0.38(-0.17%)
Jun 19, 2018 224.90 225.48 223.93 225.16 6,040,755 -2.60(-1.14%)
Jun 18, 2018 226.91 227.91 226.32 227.76 4,466,069 -0.92(-0.40%)
Jun 15, 2018 229.09 226.88 228.68 6,952,555 -0.80(-0.35%)
Jun 14, 2018 230.54 230.86 229.06 229.47 5,489,737 -0.17(-0.08%)
Jun 13, 2018 230.78 231.08 229.51 229.65 4,181,652 -1.02(-0.44%)
Jun 12, 2018 231.07 231.10 229.99 230.67 7,171,242 -0.08(-0.04%)
Jun 11, 2018 230.96 231.45 230.41 230.75 4,611,633 +0.11(+0.05%)
Jun 08, 2018 229.45 230.77 229.27 230.64 4,887,705 +0.67(+0.29%)
Jun 07, 2018 229.68 230.73 229.25 229.97 4,706,143 +0.92(+0.40%)
Jun 06, 2018 229.06 229.05 4,503,714 +3.07(+1.36%)
Jun 05, 2018 225.99 226.28 225.08 225.98 3,091,879 -0.04(-0.02%)
Jun 04, 2018 225.59 226.45 225.42 226.02 3,358,995 +1.67(+0.75%)
Jun 01, 2018 224.15 224.78 223.70 224.35 3,915,088 +1.99(+0.89%)
May 31, 2018 224.02 224.04 221.75 222.36 5,877,619 -2.30(-1.02%)
May 30, 2018 223.26 225.08 222.73 224.66 4,595,422 +2.96(+1.33%)
May 29, 2018 223.46 224.21 220.66 221.70 7,065,116 -3.57(-1.58%)
May 25, 2018 225.27 225.27 225.27 0 -0.49(-0.22%)
May 24, 2018 225.96 226.23 223.88 225.76 3,786,155 -0.66(-0.29%)
May 23, 2018 224.78 226.48 224.44 226.41 3,831,525 +0.41(+0.18%)
May 22, 2018 228.00 228.05 225.77 226.00 2,556,111 -1.60(-0.70%)
May 21, 2018 226.95 228.27 226.94 227.61 4,457,414 +2.68(+1.19%)
May 18, 2018 224.90 225.41 224.40 224.93 2,645,179 -0.04(-0.02%)
May 17, 2018 225.02 226.02 224.19 224.97 2,266,553 -0.21(-0.09%)
May 16, 2018 224.46 225.46 224.28 225.18 2,239,365 +0.60(+0.27%)
May 15, 2018 225.27 225.37 223.83 224.58 5,236,884 -1.78(-0.79%)
May 14, 2018 226.49 227.20 225.98 226.36 4,720,091 +0.66(+0.29%)
May 11, 2018 224.93 226.06 224.64 225.70 3,626,809 +0.98(+0.44%)
May 10, 2018 223.39 225.31 223.36 224.72 4,269,543 +1.87(+0.84%)
May 09, 2018 221.78 223.25 220.86 222.84 4,040,739 +1.80(+0.81%)
May 08, 2018 220.82 221.56 219.61 221.05 3,222,475 +0.00(+0.00%)
May 07, 2018 221.12 222.18 220.20 221.05 3,292,944 +0.82(+0.37%)
May 04, 2018 216.22 220.87 215.83 220.23 3,965,382 +3.11(+1.43%)
May 03, 2018 216.05 217.79 213.51 217.12 6,796,590 -0.01(-0.00%)
May 02, 2018 218.50 219.48 216.78 217.13 3,004,955 -1.50(-0.69%)
May 01, 2018 218.57 218.75 216.04 218.63 4,840,080 -0.71(-0.32%)
Apr 30, 2018 221.66 222.34 219.31 219.34 3,825,631 -1.28(-0.58%)
Apr 27, 2018 220.64 221.06 219.55 220.62 3,534,679 -0.15(-0.07%)
Apr 26, 2018 219.24 221.46 218.96 220.77 4,232,033 +2.20(+1.01%)
Apr 25, 2018 218.20 219.15 216.21 218.58 5,801,084 +0.55(+0.25%)
Apr 24, 2018 222.84 222.99 216.23 218.02 7,803,358 -3.87(-1.74%)
Apr 23, 2018 222.54 222.65 220.79 221.89 2,742,102 -0.12(-0.05%)
Apr 20, 2018 223.72 223.99 221.20 222.01 3,740,307 -1.78(-0.79%)
Apr 19, 2018 224.10 224.70 222.81 223.79 4,099,357 -0.73(-0.33%)
Apr 18, 2018 224.98 225.29 224.25 224.52 4,012,439 -0.38(-0.17%)
Apr 17, 2018 225.22 225.52 224.42 224.90 4,209,941 +1.98(+0.89%)
Apr 16, 2018 222.47 223.88 222.11 222.93 4,426,997 +1.85(+0.84%)
Apr 13, 2018 223.65 223.69 219.94 221.07 5,754,175 -1.12(-0.50%)
Apr 12, 2018 221.15 223.11 220.95 222.19 5,222,957 +2.66(+1.21%)
Apr 11, 2018 219.76 221.07 219.09 219.53 5,213,178 -1.93(-0.87%)
Apr 10, 2018 220.86 222.36 219.82 221.46 6,591,409 +3.88(+1.79%)
Apr 09, 2018 218.88 221.13 217.31 217.58 5,563,833 +0.55(+0.25%)
Apr 06, 2018 219.91 221.68 215.32 217.03 7,696,675 -5.25(-2.36%)
Apr 05, 2018 221.27 223.35 220.89 222.28 5,217,155 +2.22(+1.01%)
Apr 04, 2018 213.33 220.46 213.23 220.06 7,061,877 +2.10(+0.96%)
Apr 03, 2018 215.45 218.05 214.56 217.96 10,878,342 +3.63(+1.69%)
Apr 02, 2018 218.12 218.76 211.65 214.33 10,154,425 -4.76(-2.17%)
Mar 29, 2018 219.09 219.09 219.09 0 +2.83(+1.31%)
Mar 28, 2018 216.95 218.48 215.15 216.26 8,794,686 -0.01(-0.00%)
Mar 27, 2018 220.59 221.69 214.97 216.27 7,171,849 -3.20(-1.46%)
Mar 26, 2018 216.94 219.78 215.28 219.48 7,259,901 +6.07(+2.85%)
Mar 23, 2018 217.81 218.64 213.15 213.40 8,372,272 -3.84(-1.77%)
Mar 22, 2018 221.54 222.34 217.07 217.24 8,187,201 -6.59(-2.94%)
Mar 21, 2018 224.30 226.58 223.56 223.83 4,783,212 -0.44(-0.19%)
Mar 20, 2018 223.71 224.95 223.56 224.27 3,590,106 +1.08(+0.48%)
Mar 19, 2018 225.36 225.43 221.75 223.19 6,320,242 -2.90(-1.28%)
Mar 16, 2018 225.60 227.02 225.39 226.08 3,779,267 +0.50(+0.22%)
Mar 15, 2018 225.44 227.21 224.49 225.58 5,595,417 +1.01(+0.45%)
Mar 14, 2018 227.76 227.95 223.70 224.57 6,861,965 -2.12(-0.94%)
Mar 13, 2018 229.29 230.08 226.17 226.69 6,733,545 -1.58(-0.69%)
Mar 12, 2018 230.16 230.76 228.03 228.26 6,084,905 -1.45(-0.63%)
Mar 09, 2018 227.34 229.71 226.79 229.71 4,309,350 +4.00(+1.77%)
Mar 08, 2018 225.70 226.22 223.97 225.71 6,444,255 +0.93(+0.42%)
Mar 07, 2018 225.20 222.32 224.77 5,909,901 -0.66(-0.29%)
Mar 06, 2018 226.65 226.65 223.81 225.44 4,830,491 +0.00(+0.00%)
Mar 05, 2018 220.91 226.15 220.87 225.44 5,392,883 +3.16(+1.42%)
Mar 02, 2018 220.64 222.79 219.38 222.27 7,057,119 -0.57(-0.26%)
Mar 01, 2018 226.68 228.18 221.39 222.84 8,984,070 -3.82(-1.69%)
Feb 28, 2018 231.18 231.71 226.67 226.67 5,845,863 -3.41(-1.48%)
Feb 27, 2018 232.92 233.61 230.04 230.07 7,965,553 -2.68(-1.15%)
Feb 26, 2018 230.40 232.99 230.07 232.75 6,725,119 +3.63(+1.59%)
Feb 23, 2018 227.20 229.16 226.53 229.12 5,650,437 +3.10(+1.37%)
Feb 22, 2018 226.02 6,998,675 +1.60(+0.71%)
Feb 21, 2018 226.12 228.76 224.41 224.42 6,501,679 -1.48(-0.65%)
Feb 20, 2018 226.88 227.77 225.21 225.90 9,581,336 -2.37(-1.04%)
Feb 16, 2018 228.26 228.26 228.26 0 +0.09(+0.04%)
Feb 15, 2018 227.37 228.17 225.64 228.17 6,740,109 +2.89(+1.28%)
Feb 14, 2018 221.54 225.45 221.43 225.28 6,376,802 +2.47(+1.11%)
Feb 13, 2018 221.14 223.42 220.78 222.81 6,893,884 +0.36(+0.16%)
Feb 12, 2018 220.51 223.97 219.64 222.45 11,569,605 +3.74(+1.71%)
Feb 09, 2018 218.15 220.51 211.23 218.71 21,975,778 +3.04(+1.41%)
Feb 08, 2018 224.97 225.08 215.52 215.67 17,507,216 -9.12(-4.06%)
Feb 07, 2018 224.32 228.43 223.71 224.79 13,977,182 -0.18(-0.08%)
Feb 06, 2018 215.35 225.30 214.65 224.97 22,671,914 +2.91(+1.31%)
Feb 05, 2018 227.91 230.44 216.02 222.06 21,979,618 -8.30(-3.60%)
Feb 02, 2018 234.59 234.81 230.18 230.36 10,498,298 -6.04(-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.