Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 121.37 121.48 120.94 121.30 8,589,512 -0.59(-0.48%)
Sep 26, 2013 121.69 122.36 121.50 121.89 6,233,551 +0.42(+0.35%)
Sep 25, 2013 122.13 122.16 121.28 121.46 8,944,566 -0.51(-0.42%)
Sep 24, 2013 122.51 122.74 121.89 121.97 5,877,879 -0.52(-0.42%)
Sep 23, 2013 122.81 122.98 122.18 122.49 10,781,156 -0.47(-0.38%)
Sep 20, 2013 124.44 124.47 122.96 122.96 11,771,912 -1.37(-1.10%)
Sep 19, 2013 124.77 124.81 124.25 124.33 9,477,927 -0.30(-0.24%)
Sep 18, 2013 123.41 124.92 123.00 124.62 11,586,404 +1.11(+0.90%)
Sep 17, 2013 123.29 123.68 123.26 123.51 5,463,292 +0.28(+0.23%)
Sep 16, 2013 123.63 123.66 123.01 123.23 8,383,282 +0.99(+0.81%)
Sep 13, 2013 121.96 122.32 121.86 122.24 6,072,244 +0.52(+0.43%)
Sep 12, 2013 121.95 122.01 121.51 121.71 6,819,591 -0.09(-0.08%)
Sep 11, 2013 120.75 121.83 120.71 121.81 8,814,312 +1.08(+0.90%)
Sep 10, 2013 120.47 120.75 120.18 120.72 7,418,287 +1.05(+0.88%)
Sep 09, 2013 118.90 119.92 118.89 119.67 5,463,551 +1.10(+0.93%)
Sep 06, 2013 119.06 119.28 117.53 118.58 11,318,255 -0.02(-0.02%)
Sep 05, 2013 118.65 119.06 118.52 118.60 7,561,841 -0.05(-0.04%)
Sep 04, 2013 117.73 118.83 117.57 118.65 5,753,134 +0.85(+0.72%)
Sep 03, 2013 118.41 118.67 117.40 117.80 6,825,661 +0.21(+0.18%)
Aug 30, 2013 118.05 118.05 117.26 117.59 7,956,000 -0.32(-0.27%)
Aug 29, 2013 117.73 118.49 117.57 117.91 5,902,302 +0.17(+0.14%)
Aug 28, 2013 117.25 118.06 117.21 117.74 6,088,618 +0.43(+0.37%)
Aug 27, 2013 117.86 118.30 117.24 117.31 14,372,759 -1.36(-1.15%)
Aug 26, 2013 119.17 119.52 118.66 118.67 7,248,896 -0.49(-0.41%)
Aug 23, 2013 118.98 119.31 118.55 119.17 12,072,217 +0.34(+0.29%)
Aug 22, 2013 118.39 118.99 118.32 118.82 5,311,629 +0.60(+0.51%)
Aug 21, 2013 118.86 119.24 118.11 118.22 11,937,610 -0.88(-0.74%)
Aug 20, 2013 119.23 119.63 118.95 119.10 4,835,730 +0.01(+0.01%)
Aug 19, 2013 119.54 119.87 119.03 119.10 5,248,186 -0.60(-0.50%)
Aug 16, 2013 119.76 120.14 119.48 119.70 8,849,024 -0.19(-0.16%)
Aug 15, 2013 120.67 120.67 119.77 119.89 12,623,570 -1.75(-1.44%)
Aug 14, 2013 122.39 122.51 121.47 121.64 8,009,312 -0.89(-0.72%)
Aug 13, 2013 122.51 122.94 121.65 122.52 5,990,122 +0.33(+0.27%)
Aug 12, 2013 121.74 122.41 121.66 122.20 4,660,404 -0.06(-0.05%)
Aug 09, 2013 122.56 122.93 121.64 122.26 5,737,308 -0.46(-0.37%)
Aug 08, 2013 123.23 123.32 122.17 122.72 6,391,889 +0.12(+0.10%)
Aug 07, 2013 122.43 122.77 122.18 122.60 5,472,278 -0.25(-0.20%)
Aug 06, 2013 123.26 123.27 122.50 122.85 4,513,856 -0.75(-0.60%)
Aug 05, 2013 123.69 123.77 123.36 123.59 3,878,750 -0.33(-0.26%)
Aug 02, 2013 123.34 123.95 123.15 123.92 4,569,751 +0.25(+0.20%)
Aug 01, 2013 123.67 123.89 123.50 123.67 6,142,456 +0.83(+0.68%)
Jul 31, 2013 123.06 123.78 122.62 122.84 14,854,663 -0.06(-0.05%)
Jul 30, 2013 123.28 123.43 122.51 122.89 5,307,980 -0.02(-0.01%)
Jul 29, 2013 122.86 123.08 122.53 122.91 3,267,861 -0.18(-0.15%)
Jul 26, 2013 122.55 123.16 121.91 123.09 4,865,520 +0.03(+0.03%)
Jul 25, 2013 122.60 123.16 122.33 123.06 6,911,905 +0.02(+0.01%)
Jul 24, 2013 123.45 123.52 122.66 123.05 4,908,166 -0.21(-0.17%)
Jul 23, 2013 123.42 123.50 123.03 123.25 4,277,819 +0.20(+0.16%)
Jul 22, 2013 122.98 123.30 122.81 123.05 3,990,706 -0.01(-0.01%)
Jul 19, 2013 122.87 123.08 122.62 123.06 6,087,715 -0.18(-0.14%)
Jul 18, 2013 122.95 123.55 122.62 123.24 8,594,301 +0.79(+0.64%)
Jul 17, 2013 122.68 122.85 122.31 122.45 8,199,880 +0.04(+0.03%)
Jul 16, 2013 122.65 122.76 122.12 122.41 4,531,032 -0.27(-0.22%)
Jul 15, 2013 122.62 122.86 122.43 122.68 3,468,424 +0.37(+0.30%)
Jul 12, 2013 122.51 122.78 122.08 122.31 8,004,109 -0.17(-0.14%)
Jul 11, 2013 122.45 122.67 121.94 122.47 7,371,940 +1.33(+1.09%)
Jul 10, 2013 121.20 121.61 120.87 121.15 7,646,370 -0.06(-0.05%)
Jul 09, 2013 121.15 121.37 120.89 121.21 6,554,882 +0.61(+0.51%)
Jul 08, 2013 120.41 120.93 120.33 120.60 6,196,300 +0.79(+0.66%)
Jul 05, 2013 119.57 119.86 118.53 119.81 6,968,924 +1.17(+0.99%)
Jul 03, 2013 117.75 118.98 117.61 118.63 3,276,238 +0.48(+0.41%)
Jul 02, 2013 118.33 119.17 117.73 118.15 6,143,495 -0.39(-0.33%)
Jul 01, 2013 118.62 119.40 118.38 118.54 6,171,199 +0.69(+0.59%)
Jun 28, 2013 118.46 119.02 117.79 117.85 8,470,728 -0.19(-0.16%)
Jun 26, 2013 117.65 118.26 117.39 118.04 7,974,490 +1.18(+1.01%)
Jun 25, 2013 116.94 117.25 116.32 116.86 9,548,723 +0.81(+0.70%)
Jun 24, 2013 116.09 116.96 115.77 116.05 17,810,044 -1.15(-0.98%)
Jun 21, 2013 117.44 117.64 116.25 117.20 13,825,955 +0.12(+0.10%)
Jun 20, 2013 118.87 118.90 116.85 117.08 18,041,494 -2.79(-2.32%)
Jun 19, 2013 121.33 121.55 119.83 119.86 11,525,695 -1.59(-1.31%)
Jun 18, 2013 120.55 121.67 120.52 121.46 6,060,049 +1.05(+0.87%)
Jun 17, 2013 120.29 121.05 119.83 120.41 8,436,370 +0.89(+0.74%)
Jun 14, 2013 120.27 120.59 119.31 119.52 5,849,049 -0.87(-0.73%)
Jun 13, 2013 118.79 120.58 118.59 120.40 7,825,178 +1.51(+1.27%)
Jun 12, 2013 120.73 120.86 118.76 118.89 8,697,466 -1.06(-0.89%)
Jun 11, 2013 119.86 120.92 119.56 119.95 8,839,272 -0.80(-0.66%)
Jun 10, 2013 121.21 121.28 120.57 120.75 6,198,791 -0.09(-0.07%)
Jun 07, 2013 119.92 120.94 119.56 120.84 10,195,595 +1.64(+1.38%)
Jun 06, 2013 118.51 119.21 117.66 119.20 19,103,356 +0.75(+0.63%)
Jun 05, 2013 119.97 120.13 118.44 118.45 11,882,030 -1.85(-1.54%)
Jun 04, 2013 120.79 121.31 119.65 120.30 10,029,308 -0.53(-0.44%)
Jun 03, 2013 120.22 120.87 119.87 120.83 13,691,653 +0.96(+0.80%)
May 31, 2013 121.07 121.96 119.71 119.87 9,365,629 -1.59(-1.31%)
May 30, 2013 121.27 122.01 121.06 121.46 10,376,206 +0.21(+0.17%)
May 29, 2013 121.39 121.58 120.60 121.25 9,965,729 -0.83(-0.68%)
May 28, 2013 122.34 122.95 121.76 122.08 11,822,473 +0.88(+0.73%)
May 24, 2013 120.71 121.24 120.37 121.20 5,717,165 +0.00(+0.00%)
May 23, 2013 120.32 121.57 120.23 121.20 13,202,588 -0.05(-0.05%)
May 22, 2013 121.94 123.08 120.86 121.25 16,121,115 -0.53(-0.44%)
May 21, 2013 121.60 122.19 121.29 121.78 7,228,829 +0.37(+0.31%)
May 20, 2013 121.41 121.82 121.24 121.41 5,627,794 -0.08(-0.07%)
May 17, 2013 120.92 121.57 120.75 121.49 6,936,841 +0.55(+0.45%)
May 16, 2013 121.09 121.47 120.78 120.94 10,329,430 -0.26(-0.22%)
May 15, 2013 120.49 121.47 120.47 121.20 7,274,013 +1.52(+1.27%)
May 13, 2013 119.59 119.80 119.38 119.68 4,842,175 -0.14(-0.12%)
May 10, 2013 119.72 119.87 119.23 119.82 5,216,196 +0.16(+0.13%)
May 09, 2013 119.71 120.09 119.31 119.67 4,975,616 -0.08(-0.07%)
May 08, 2013 119.10 119.76 119.08 119.75 5,151,755 +0.54(+0.45%)
May 07, 2013 118.82 119.22 118.56 119.21 6,758,776 +0.66(+0.56%)
May 06, 2013 118.49 118.68 118.32 118.55 3,920,920 +0.05(+0.05%)
May 03, 2013 118.41 118.81 117.38 118.49 7,479,218 +1.11(+0.95%)
May 02, 2013 116.72 117.45 116.55 117.38 5,471,469 +0.97(+0.83%)
May 01, 2013 117.06 117.26 116.29 116.41 6,772,299 -1.02(-0.87%)
Apr 30, 2013 117.31 117.50 116.66 117.43 10,167,929 +0.13(+0.11%)
Apr 29, 2013 116.78 117.53 116.55 117.30 7,730,824 +0.78(+0.67%)
Apr 26, 2013 116.26 116.74 116.24 116.52 4,087,308 +0.09(+0.08%)
Apr 25, 2013 116.33 116.95 116.11 116.43 5,244,245 +0.25(+0.21%)
Apr 24, 2013 116.64 116.79 116.14 116.18 6,256,910 -0.28(-0.24%)
Apr 23, 2013 115.93 116.54 115.15 116.46 13,153,799 +1.17(+1.02%)
Apr 22, 2013 115.33 115.48 114.43 115.29 14,762,687 +0.14(+0.12%)
Apr 19, 2013 114.80 115.20 114.53 115.14 7,599,695 -0.03(-0.03%)
Apr 18, 2013 115.91 115.92 114.85 115.17 10,432,138 -0.61(-0.53%)
Apr 17, 2013 116.26 116.30 115.33 115.79 13,559,372 -1.12(-0.96%)
Apr 16, 2013 116.60 116.93 116.12 116.91 8,790,238 +1.23(+1.06%)
Apr 15, 2013 117.33 117.36 115.60 115.67 17,870,560 -2.07(-1.76%)
Apr 12, 2013 117.41 117.78 117.16 117.75 10,980,726 +0.02(+0.01%)
Apr 11, 2013 117.27 117.94 117.12 117.73 8,792,724 +0.49(+0.42%)
Apr 10, 2013 116.60 117.46 116.59 117.24 10,016,572 +1.01(+0.87%)
Apr 09, 2013 115.89 116.58 115.63 116.23 6,923,048 +0.44(+0.38%)
Apr 08, 2013 115.01 115.79 114.84 115.79 4,871,725 +0.51(+0.44%)
Apr 05, 2013 114.38 115.44 114.28 115.28 9,211,076 -0.37(-0.32%)
Apr 04, 2013 115.32 115.81 115.10 115.64 9,478,926 +0.50(+0.43%)
Apr 03, 2013 116.02 116.20 114.99 115.14 9,656,930 -0.90(-0.77%)
Apr 02, 2013 115.72 116.22 115.65 116.04 7,149,898 +0.73(+0.63%)
Apr 01, 2013 115.27 115.61 115.01 115.31 10,869,853 +0.02(+0.02%)
Mar 28, 2013 115.04 115.45 114.91 115.29 5,478,267 +0.29(+0.25%)
Mar 27, 2013 114.52 115.10 114.29 115.00 5,204,698 -0.25(-0.22%)
Mar 26, 2013 114.77 115.26 114.74 115.25 6,148,255 +0.85(+0.74%)
Mar 25, 2013 115.10 115.29 113.92 114.41 12,104,834 -0.55(-0.48%)
Mar 22, 2013 114.48 114.98 114.46 114.95 6,338,564 +0.80(+0.70%)
Mar 21, 2013 114.33 114.71 113.83 114.15 7,658,870 -0.73(-0.64%)
Mar 20, 2013 114.92 115.15 114.71 114.88 7,468,136 +0.41(+0.35%)
Mar 19, 2013 114.64 114.90 113.83 114.48 11,720,825 +0.10(+0.09%)
Mar 18, 2013 114.12 114.94 114.00 114.37 6,946,872 -0.52(-0.45%)
Mar 15, 2013 114.89 114.94 114.55 114.89 13,659,798 -0.41(-0.35%)
Mar 14, 2013 114.88 115.31 114.84 115.30 6,758,926 +0.69(+0.60%)
Mar 13, 2013 114.59 114.80 114.31 114.60 5,444,697 +0.05(+0.04%)
Mar 12, 2013 114.47 114.80 114.26 114.56 6,512,192 +0.03(+0.03%)
Mar 11, 2013 114.03 114.53 113.93 114.53 5,512,205 +0.48(+0.42%)
Mar 08, 2013 114.20 114.25 113.61 114.05 7,161,044 +0.49(+0.43%)
Mar 07, 2013 113.43 113.75 113.37 113.56 4,650,113 +0.24(+0.21%)
Mar 06, 2013 113.38 113.50 113.04 113.32 5,647,751 +0.40(+0.35%)
Mar 05, 2013 112.41 113.19 112.41 112.92 10,036,446 +1.01(+0.90%)
Mar 04, 2013 111.35 111.94 111.14 111.92 4,562,470 +0.26(+0.23%)
Mar 01, 2013 110.98 111.78 110.41 111.65 8,201,953 +0.37(+0.33%)
Feb 28, 2013 111.51 112.11 111.21 111.29 14,357,100 -0.25(-0.23%)
Feb 27, 2013 110.07 111.76 109.99 111.54 9,334,397 +1.44(+1.31%)
Feb 26, 2013 109.76 110.24 109.46 110.10 11,642,155 -0.82(-0.74%)
Feb 22, 2013 110.46 110.93 110.16 110.92 5,242,385 +1.03(+0.94%)
Feb 21, 2013 110.00 110.18 109.53 109.88 9,473,703 -0.29(-0.27%)
Feb 20, 2013 111.07 111.29 110.18 110.18 7,530,637 -0.86(-0.78%)
Feb 19, 2013 110.72 111.19 110.69 111.04 4,970,196 +0.41(+0.37%)
Feb 15, 2013 110.68 110.84 110.07 110.63 7,707,235 -0.33(-0.29%)
Feb 14, 2013 110.57 111.03 110.48 110.95 3,843,017 -0.01(-0.01%)
Feb 13, 2013 111.25 111.35 110.67 110.96 4,270,238 -0.14(-0.13%)
Feb 12, 2013 110.74 111.23 110.68 111.11 4,409,929 +0.42(+0.38%)
Feb 11, 2013 110.77 110.81 110.44 110.69 3,205,189 -0.17(-0.15%)
Feb 08, 2013 110.57 111.09 110.57 110.85 4,504,818 +0.35(+0.32%)
Feb 07, 2013 110.74 110.78 109.73 110.50 8,366,656 -0.23(-0.21%)
Feb 06, 2013 110.18 110.83 110.18 110.73 3,925,104 +0.80(+0.73%)
Feb 04, 2013 110.12 110.26 109.77 109.93 8,223,908 -0.93(-0.84%)
Feb 01, 2013 110.50 110.98 110.30 110.86 6,601,778 +1.05(+0.96%)
Jan 31, 2013 110.08 111.24 109.73 109.81 4,960,407 -0.28(-0.25%)
Jan 30, 2013 110.45 110.57 110.01 110.08 6,928,075 -0.37(-0.34%)
Jan 29, 2013 109.83 110.57 109.83 110.45 4,975,171 +0.46(+0.42%)
Jan 28, 2013 110.15 110.18 109.72 110.00 3,992,950 +0.02(+0.02%)
Jan 25, 2013 109.79 109.98 109.51 109.97 5,626,955 +0.48(+0.43%)
Jan 24, 2013 109.15 109.87 109.14 109.50 7,925,988 +0.44(+0.41%)
Jan 23, 2013 108.84 109.19 108.80 109.05 8,061,640 +0.57(+0.53%)
Jan 22, 2013 108.00 108.50 107.83 108.48 5,728,777 +0.52(+0.48%)
Jan 18, 2013 107.74 108.02 107.43 107.96 6,205,208 +0.21(+0.19%)
Jan 17, 2013 107.39 108.04 107.28 107.76 7,850,956 +0.75(+0.70%)
Jan 16, 2013 106.80 107.14 106.73 107.01 4,030,746 -0.15(-0.14%)
Jan 15, 2013 106.54 107.31 106.50 107.16 3,737,473 +0.15(+0.14%)
Jan 14, 2013 106.83 107.10 106.62 107.01 5,417,607 +0.14(+0.13%)
Jan 11, 2013 106.67 106.94 106.47 106.88 5,681,738 +0.14(+0.13%)
Jan 10, 2013 106.47 106.77 106.01 106.73 7,568,653 +0.66(+0.62%)
Jan 09, 2013 105.83 106.29 105.83 106.08 4,913,730 +0.51(+0.49%)
Jan 08, 2013 105.77 105.91 105.31 105.56 5,382,973 -0.36(-0.34%)
Jan 07, 2013 106.06 106.09 105.64 105.92 7,713,869 -0.44(-0.41%)
Jan 04, 2013 106.07 106.47 105.90 106.35 5,999,739 +0.34(+0.32%)
Jan 03, 2013 106.02 106.35 105.76 106.01 10,922,479 -0.11(-0.10%)
Jan 02, 2013 105.78 106.19 103.59 106.12 12,146,599 +2.53(+2.44%)
Dec 31, 2012 102.07 103.76 101.98 103.59 14,871,788 +1.20(+1.17%)
Dec 28, 2012 102.99 103.49 102.32 102.39 10,806,219 -1.21(-1.17%)
Dec 27, 2012 103.88 104.04 102.61 103.61 10,472,281 -0.17(-0.16%)
Dec 26, 2012 104.16 104.31 103.51 103.78 5,020,405 -0.13(-0.12%)
Dec 24, 2012 104.16 104.26 103.90 103.90 2,517,823 -0.65(-0.62%)
Dec 21, 2012 103.97 104.73 103.79 104.55 14,490,960 -1.11(-1.05%)
Dec 20, 2012 105.17 105.73 104.93 105.66 6,972,277 +0.45(+0.43%)
Dec 19, 2012 106.04 106.07 105.19 105.21 6,942,202 -0.74(-0.70%)
Dec 18, 2012 105.26 106.09 105.02 105.95 8,141,767 +0.88(+0.84%)
Dec 17, 2012 104.44 105.13 104.43 105.07 5,713,970 +0.78(+0.75%)
Dec 14, 2012 104.48 104.72 104.13 104.29 3,925,686 -0.29(-0.27%)
Dec 13, 2012 105.14 105.29 104.36 104.58 4,845,745 -0.55(-0.52%)
Dec 12, 2012 105.50 105.78 104.98 105.12 12,040,143 +0.01(+0.01%)
Dec 11, 2012 104.89 105.61 104.86 105.12 5,058,262 +0.60(+0.58%)
Dec 10, 2012 104.39 104.72 104.38 104.51 4,294,327 +0.14(+0.14%)
Dec 07, 2012 104.16 104.41 103.78 104.37 5,033,532 +0.65(+0.63%)
Dec 06, 2012 103.40 103.77 103.20 103.72 5,205,154 +0.40(+0.38%)
Dec 05, 2012 102.90 103.78 102.47 103.32 10,962,719 +0.67(+0.66%)
Dec 04, 2012 102.82 103.24 102.58 102.65 7,260,976 -0.56(-0.55%)
Nov 30, 2012 103.33 103.50 102.96 103.21 6,276,814 -0.03(-0.03%)
Nov 29, 2012 103.31 103.56 102.74 103.24 7,705,135 +0.40(+0.39%)
Nov 28, 2012 101.68 102.93 101.13 102.85 9,323,910 +0.76(+0.75%)
Nov 27, 2012 102.48 102.86 101.95 102.09 6,188,868 -0.67(-0.65%)
Nov 26, 2012 102.44 102.75 102.17 102.75 5,824,683 -0.29(-0.29%)
Nov 23, 2012 102.08 103.06 102.07 103.05 4,217,332 +1.38(+1.36%)
Nov 21, 2012 101.27 101.72 101.18 101.67 5,788,654 +0.35(+0.34%)
Nov 20, 2012 101.00 101.44 100.56 101.32 8,850,953 +0.06(+0.06%)
Nov 19, 2012 100.46 101.29 100.36 101.25 12,039,741 +1.61(+1.62%)
Nov 16, 2012 99.36 99.78 98.71 99.64 11,786,232 +0.07(+0.07%)
Nov 15, 2012 99.62 100.00 99.17 99.57 9,655,071 -0.20(-0.20%)
Nov 14, 2012 101.40 101.58 99.53 99.77 11,947,814 -1.40(-1.39%)
Nov 13, 2012 101.08 102.28 101.02 101.17 6,817,577 -0.41(-0.40%)
Nov 12, 2012 101.70 101.97 101.31 101.58 4,737,231 +0.09(+0.09%)
Nov 09, 2012 101.04 102.17 100.97 101.48 8,283,528 -0.05(-0.05%)
Nov 08, 2012 102.48 102.88 101.54 101.54 10,622,796 -1.00(-0.98%)
Nov 07, 2012 103.97 103.97 102.06 102.54 23,504,408 -2.22(-2.12%)
Nov 06, 2012 104.10 105.22 103.82 104.76 5,556,708 +0.94(+0.90%)
Nov 05, 2012 103.50 104.03 103.22 103.82 3,416,838 +0.16(+0.15%)
Nov 02, 2012 105.16 105.20 103.51 103.66 6,481,637 -1.04(-0.99%)
Nov 01, 2012 103.94 105.06 103.90 104.70 4,799,166 +1.09(+1.06%)
Oct 31, 2012 104.20 104.39 103.31 103.61 4,965,836 -0.15(-0.14%)
Oct 26, 2012 103.67 103.76 103.76 103.76 5,272,213 +0.01(+0.01%)
Oct 25, 2012 104.08 104.20 103.20 103.75 7,957,628 +0.22(+0.22%)
Oct 24, 2012 103.93 104.12 103.40 103.53 7,685,704 -0.19(-0.18%)
Oct 23, 2012 104.40 104.43 103.55 103.72 11,296,578 -1.88(-1.78%)
Oct 19, 2012 106.94 106.94 105.36 105.60 13,156,760 -1.79(-1.66%)
Oct 18, 2012 107.31 107.71 107.10 107.39 7,946,902 -0.06(-0.05%)
Oct 17, 2012 107.06 107.46 106.98 107.44 4,809,330 +0.10(+0.10%)
Oct 16, 2012 106.82 107.39 106.76 107.34 6,875,268 +1.02(+0.95%)
Oct 15, 2012 105.78 106.46 105.56 106.32 3,330,488 +0.71(+0.67%)
Oct 12, 2012 105.72 106.17 105.31 105.62 4,123,399 +0.00(+0.00%)
Oct 11, 2012 106.23 106.39 105.58 105.62 4,625,912 -0.12(-0.11%)
Oct 10, 2012 106.62 106.66 105.57 105.73 12,780,225 -1.04(-0.97%)
Oct 09, 2012 107.43 107.69 106.74 106.77 7,606,763 -0.84(-0.78%)
Oct 08, 2012 107.42 107.78 107.35 107.61 3,031,423 -0.25(-0.23%)
Oct 05, 2012 107.96 108.24 107.48 107.86 5,748,192 +0.35(+0.32%)
Oct 04, 2012 107.22 107.66 107.06 107.51 4,931,520 +0.67(+0.62%)
Oct 03, 2012 106.90 107.19 106.39 106.85 4,180,764 +0.16(+0.15%)
Oct 02, 2012 107.19 107.40 106.26 106.69 7,902,173 -0.24(-0.22%)
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.