Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dow Industrials SPDR
(NY:
DIA
)
420.57
+0.41 (+0.10%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2017
178.34
178.53
177.98
178.02
4,844,525
-0.53(-0.30%)
Mar 30, 2017
177.98
178.81
177.85
178.55
3,302,520
+0.56(+0.31%)
Mar 29, 2017
178.18
178.21
177.68
177.99
2,692,994
-0.38(-0.21%)
Mar 28, 2017
176.93
178.65
176.78
178.37
4,100,349
+1.31(+0.74%)
Mar 27, 2017
176.15
177.30
175.84
177.06
5,284,658
-0.45(-0.25%)
Mar 24, 2017
178.22
178.50
176.86
177.51
4,697,477
-0.48(-0.27%)
Mar 23, 2017
177.75
178.85
177.65
177.99
4,450,136
-0.09(-0.05%)
Mar 22, 2017
177.69
178.22
177.29
178.08
4,517,997
+0.05(+0.03%)
Mar 21, 2017
180.60
180.68
177.94
178.03
7,176,839
-2.13(-1.18%)
Mar 20, 2017
180.18
180.54
179.93
180.15
3,834,383
-0.04(-0.02%)
Mar 17, 2017
180.77
180.77
180.17
180.19
3,330,366
-0.15(-0.08%)
Mar 16, 2017
180.97
180.97
180.00
180.34
3,505,435
-0.12(-0.07%)
Mar 15, 2017
179.81
180.75
179.71
180.46
6,662,698
+0.90(+0.50%)
Mar 14, 2017
179.59
179.86
179.08
179.56
5,148,272
-0.34(-0.19%)
Mar 13, 2017
180.07
180.25
179.60
179.91
2,626,592
-0.18(-0.10%)
Mar 10, 2017
180.56
180.56
179.41
180.09
3,488,713
+0.41(+0.23%)
Mar 09, 2017
179.74
180.04
178.99
179.68
5,141,769
+0.05(+0.03%)
Mar 08, 2017
180.46
180.49
179.47
179.62
3,682,588
-0.48(-0.27%)
Mar 07, 2017
180.14
180.53
179.94
180.11
3,177,747
-0.27(-0.15%)
Mar 06, 2017
180.19
180.62
179.98
180.37
2,930,200
-0.37(-0.21%)
Mar 03, 2017
180.87
181.10
180.31
180.75
3,006,778
+0.02(+0.01%)
Mar 02, 2017
181.85
181.85
180.68
180.73
3,873,979
-0.97(-0.54%)
Mar 01, 2017
180.75
182.19
180.72
181.70
9,111,215
+2.62(+1.46%)
Feb 28, 2017
179.19
179.37
178.82
179.08
3,274,197
-0.27(-0.15%)
Feb 27, 2017
178.87
179.42
178.76
179.35
3,987,666
+0.31(+0.17%)
Feb 24, 2017
178.31
179.06
178.30
179.04
4,301,574
+0.09(+0.05%)
Feb 23, 2017
179.15
179.23
178.42
178.94
3,683,767
+0.32(+0.18%)
Feb 22, 2017
178.01
178.69
177.93
178.63
2,616,343
+0.33(+0.18%)
Feb 21, 2017
177.86
178.50
177.74
178.30
3,573,079
+1.02(+0.58%)
Feb 17, 2017
177.28
177.28
177.28
0
-0.03(-0.02%)
Feb 16, 2017
177.37
177.51
176.77
177.31
5,344,376
+0.09(+0.05%)
Feb 15, 2017
176.37
177.32
176.29
177.22
4,245,664
+1.04(+0.59%)
Feb 14, 2017
175.23
176.19
175.13
176.18
4,176,361
+0.83(+0.48%)
Feb 13, 2017
174.59
175.58
174.59
175.35
3,061,272
+1.25(+0.72%)
Feb 10, 2017
173.72
174.32
173.52
174.10
3,354,183
+0.88(+0.51%)
Feb 09, 2017
172.45
173.55
172.41
173.22
4,053,947
+1.04(+0.60%)
Feb 08, 2017
172.17
172.34
171.87
172.18
2,665,321
-0.06(-0.03%)
Feb 07, 2017
172.51
172.86
172.11
172.24
3,032,461
+0.26(+0.15%)
Feb 06, 2017
171.77
172.34
171.56
171.98
3,226,656
-0.09(-0.05%)
Feb 03, 2017
171.38
172.23
171.26
172.07
5,656,494
+1.52(+0.89%)
Feb 02, 2017
170.16
170.86
170.04
170.55
3,073,792
-0.02(-0.01%)
Feb 01, 2017
171.00
171.23
170.20
170.57
4,267,361
+0.23(+0.14%)
Jan 31, 2017
170.65
170.79
169.65
170.34
5,388,932
-0.88(-0.51%)
Jan 30, 2017
171.60
171.66
170.44
171.21
5,493,342
-1.07(-0.62%)
Jan 27, 2017
172.34
172.49
172.13
172.28
4,164,936
-0.08(-0.04%)
Jan 26, 2017
172.26
172.58
172.10
172.36
4,651,242
+0.26(+0.15%)
Jan 25, 2017
171.75
172.22
171.53
172.10
5,680,706
+1.36(+0.79%)
Jan 24, 2017
169.85
171.07
169.70
170.75
6,061,253
+0.91(+0.54%)
Jan 23, 2017
169.91
170.12
169.20
169.84
3,780,656
-0.16(-0.09%)
Jan 20, 2017
169.62
170.20
169.43
169.99
8,150,488
+0.75(+0.44%)
Jan 19, 2017
169.89
170.00
168.74
169.24
3,552,962
-0.58(-0.34%)
Jan 18, 2017
169.93
170.06
169.26
169.82
5,402,752
-0.12(-0.07%)
Jan 17, 2017
170.09
170.42
169.51
169.94
3,880,776
-0.52(-0.31%)
Jan 13, 2017
170.46
170.46
170.46
0
-0.04(-0.03%)
Jan 12, 2017
170.62
170.64
169.46
170.50
4,505,220
-0.50(-0.29%)
Jan 11, 2017
170.40
171.21
169.99
171.00
6,071,459
+0.80(+0.47%)
Jan 10, 2017
170.48
171.06
170.04
170.20
3,522,315
-0.31(-0.18%)
Jan 09, 2017
170.79
170.95
170.50
170.51
2,683,144
-0.64(-0.38%)
Jan 06, 2017
170.49
171.43
170.01
171.16
5,038,692
+0.65(+0.38%)
Jan 05, 2017
170.68
170.94
169.77
170.50
4,807,257
-0.34(-0.20%)
Jan 04, 2017
170.51
171.03
170.38
170.85
5,620,708
+0.63(+0.37%)
Jan 03, 2017
170.64
170.80
169.41
170.22
7,773,811
+0.78(+0.46%)
Dec 30, 2016
169.44
169.44
169.44
0
-0.41(-0.24%)
Dec 29, 2016
169.85
170.31
169.54
169.85
3,518,713
-0.08(-0.05%)
Dec 28, 2016
171.16
171.20
169.86
169.93
4,450,043
-0.97(-0.57%)
Dec 27, 2016
170.85
171.18
170.83
170.90
2,728,415
+0.14(+0.08%)
Dec 23, 2016
170.76
170.76
170.76
0
+0.07(+0.04%)
Dec 22, 2016
170.80
170.86
170.36
170.69
2,623,262
-0.16(-0.10%)
Dec 21, 2016
171.09
171.24
170.84
170.85
2,939,834
-0.22(-0.13%)
Dec 20, 2016
170.85
171.24
170.77
171.08
3,568,151
+0.70(+0.41%)
Dec 19, 2016
170.12
170.63
170.04
170.38
3,181,511
+0.35(+0.21%)
Dec 16, 2016
170.46
170.69
169.81
170.02
5,207,861
-0.03(-0.02%)
Dec 15, 2016
169.95
170.93
169.78
170.06
7,043,927
+0.45(+0.26%)
Dec 14, 2016
170.32
171.06
169.16
169.61
8,708,665
-0.93(-0.55%)
Dec 13, 2016
170.31
170.96
170.04
170.54
6,256,183
+0.98(+0.58%)
Dec 12, 2016
169.35
169.82
169.22
169.56
4,428,106
+0.33(+0.20%)
Dec 09, 2016
168.16
169.25
168.09
169.22
5,131,062
+1.21(+0.72%)
Dec 08, 2016
167.63
168.46
167.27
168.02
8,212,907
+0.69(+0.41%)
Dec 07, 2016
164.76
167.51
164.71
167.33
8,442,746
+2.56(+1.55%)
Dec 06, 2016
164.49
164.84
164.24
164.77
3,116,927
+0.23(+0.14%)
Dec 05, 2016
164.76
165.02
164.26
164.54
3,416,215
+0.41(+0.25%)
Dec 02, 2016
164.28
164.34
163.87
164.13
3,240,111
-0.14(-0.08%)
Dec 01, 2016
164.22
164.49
163.99
164.27
9,722,252
+0.43(+0.26%)
Nov 30, 2016
164.33
164.57
163.79
163.84
5,575,211
+0.18(+0.11%)
Nov 29, 2016
163.35
163.86
163.22
163.66
2,644,717
+0.35(+0.21%)
Nov 28, 2016
163.44
163.68
163.09
163.31
3,686,955
-0.44(-0.27%)
Nov 25, 2016
163.57
163.79
163.48
163.75
1,807,343
+0.61(+0.37%)
Nov 23, 2016
163.15
163.15
163.15
0
+0.49(+0.30%)
Nov 22, 2016
162.57
162.86
162.14
162.66
3,218,746
+0.58(+0.36%)
Nov 21, 2016
161.68
162.14
161.44
162.08
3,498,915
+0.75(+0.47%)
Nov 18, 2016
161.70
161.75
161.20
161.32
5,092,430
-0.26(-0.16%)
Nov 17, 2016
161.41
161.61
161.11
161.59
4,932,094
+0.27(+0.17%)
Nov 16, 2016
161.15
161.49
160.93
161.31
4,050,429
-0.31(-0.19%)
Nov 15, 2016
161.13
161.63
160.60
161.62
4,391,911
+0.49(+0.30%)
Nov 14, 2016
161.43
161.66
160.65
161.13
5,618,320
+0.26(+0.16%)
Nov 11, 2016
160.44
161.01
159.97
160.88
5,861,965
+0.29(+0.18%)
Nov 10, 2016
159.48
161.18
159.07
160.59
10,237,875
+1.85(+1.17%)
Nov 09, 2016
155.30
159.24
155.14
158.74
9,784,184
+2.20(+1.41%)
Nov 08, 2016
155.53
157.10
155.37
156.53
4,021,387
+0.87(+0.56%)
Nov 07, 2016
154.65
155.74
154.54
155.66
3,977,871
+3.12(+2.04%)
Nov 04, 2016
152.89
153.37
152.49
152.55
5,081,415
-0.34(-0.22%)
Nov 03, 2016
153.39
153.56
152.66
152.89
2,304,221
-0.20(-0.13%)
Nov 02, 2016
153.36
153.83
152.84
153.09
4,152,521
-0.66(-0.43%)
Nov 01, 2016
154.95
154.95
152.91
153.75
4,243,443
-0.90(-0.58%)
Oct 31, 2016
155.00
155.10
154.54
154.65
1,657,818
-0.16(-0.10%)
Oct 28, 2016
155.20
155.63
154.22
154.81
4,365,711
-0.15(-0.09%)
Oct 27, 2016
155.61
155.65
154.70
154.95
2,365,865
-0.20(-0.13%)
Oct 26, 2016
154.16
155.46
153.95
155.16
6,296,686
+0.25(+0.16%)
Oct 25, 2016
155.20
155.50
154.72
154.91
3,925,773
-0.41(-0.26%)
Oct 24, 2016
155.66
155.78
155.06
155.32
2,230,800
+0.63(+0.41%)
Oct 21, 2016
154.16
154.89
153.86
154.69
6,569,305
-0.12(-0.08%)
Oct 20, 2016
154.96
155.59
154.54
154.81
2,767,083
-0.39(-0.25%)
Oct 19, 2016
155.07
155.55
154.84
155.20
1,762,876
+0.54(+0.35%)
Oct 18, 2016
155.15
155.29
154.45
154.66
2,017,843
+0.55(+0.36%)
Oct 17, 2016
154.49
154.78
153.88
154.11
2,111,773
-0.49(-0.31%)
Oct 14, 2016
155.20
155.59
154.53
154.60
3,164,015
+0.38(+0.25%)
Oct 13, 2016
153.61
154.54
153.01
154.21
4,057,239
-0.45(-0.29%)
Oct 12, 2016
154.35
155.03
154.06
154.66
2,248,111
+0.14(+0.09%)
Oct 11, 2016
155.94
155.96
153.88
154.52
4,631,797
-1.64(-1.05%)
Oct 10, 2016
155.39
156.78
156.09
156.16
2,203,475
+0.77(+0.49%)
Oct 07, 2016
155.88
156.05
154.62
155.39
2,964,189
-0.26(-0.16%)
Oct 06, 2016
155.49
155.83
154.75
155.65
2,774,936
-0.12(-0.08%)
Oct 05, 2016
155.34
156.07
155.29
155.76
2,131,380
+1.01(+0.65%)
Oct 04, 2016
155.73
156.00
154.29
154.76
3,295,965
-0.72(-0.46%)
Oct 03, 2016
155.47
155.69
155.01
155.47
2,330,904
-0.39(-0.25%)
Sep 30, 2016
155.31
156.43
155.18
155.87
5,099,671
+1.33(+0.86%)
Sep 29, 2016
155.90
156.41
154.05
154.54
3,957,697
-1.60(-1.03%)
Sep 28, 2016
155.51
156.25
154.79
156.14
7,283,135
+0.94(+0.60%)
Sep 27, 2016
153.99
155.32
153.70
155.20
4,354,269
+1.07(+0.69%)
Sep 26, 2016
154.78
154.82
153.99
154.14
3,095,544
-1.42(-0.92%)
Sep 23, 2016
156.40
156.50
155.45
155.56
2,042,213
-1.06(-0.67%)
Sep 22, 2016
156.62
157.13
156.33
156.62
2,724,671
+0.85(+0.55%)
Sep 21, 2016
154.91
155.92
154.31
155.76
5,272,860
+1.37(+0.89%)
Sep 20, 2016
155.04
155.24
154.37
154.39
2,342,712
+0.06(+0.04%)
Sep 19, 2016
155.10
155.47
154.07
154.33
2,649,608
+0.01(+0.01%)
Sep 16, 2016
154.78
154.78
153.87
154.32
3,335,459
-0.80(-0.51%)
Sep 15, 2016
153.51
155.43
153.39
155.12
4,682,951
+1.56(+1.01%)
Sep 14, 2016
153.91
154.68
153.21
153.56
3,512,693
-0.31(-0.20%)
Sep 13, 2016
154.95
155.17
153.52
153.88
8,785,299
-2.13(-1.36%)
Sep 12, 2016
153.28
156.30
153.14
156.01
8,290,559
+2.03(+1.32%)
Sep 09, 2016
156.24
156.39
153.97
153.97
9,684,673
-3.33(-2.12%)
Sep 08, 2016
157.18
157.55
157.01
157.30
2,619,970
-0.43(-0.27%)
Sep 07, 2016
157.77
157.79
157.27
157.73
2,119,112
+0.00(+0.00%)
Sep 06, 2016
157.55
157.87
156.99
157.73
2,528,876
+0.39(+0.25%)
Sep 02, 2016
157.40
157.33
157.33
157.33
3,116,908
+0.65(+0.41%)
Sep 01, 2016
156.37
156.84
155.67
156.69
3,529,441
+0.14(+0.09%)
Aug 31, 2016
156.81
156.91
155.98
156.55
2,204,594
-0.49(-0.31%)
Aug 30, 2016
157.39
157.58
156.62
157.04
2,192,982
-0.27(-0.17%)
Aug 29, 2016
156.46
157.49
156.46
157.31
2,619,884
+0.86(+0.55%)
Aug 26, 2016
157.13
157.91
155.87
156.45
3,998,948
-0.47(-0.30%)
Aug 25, 2016
156.84
157.28
156.69
156.92
2,391,014
-0.25(-0.16%)
Aug 24, 2016
157.50
157.62
156.84
157.16
2,212,293
-0.55(-0.35%)
Aug 23, 2016
158.05
158.41
157.67
157.71
1,936,460
+0.15(+0.10%)
Aug 22, 2016
157.41
157.89
156.99
157.56
3,704,328
-0.17(-0.11%)
Aug 19, 2016
157.71
158.00
157.22
157.73
2,782,819
-0.31(-0.20%)
Aug 18, 2016
157.72
158.09
157.51
158.04
3,032,122
+0.20(+0.13%)
Aug 17, 2016
157.55
157.94
156.98
157.83
3,480,876
+0.29(+0.18%)
Aug 16, 2016
157.89
158.06
157.51
157.54
1,902,631
-0.64(-0.41%)
Aug 15, 2016
158.09
158.49
158.03
158.19
1,841,415
+0.52(+0.33%)
Aug 12, 2016
157.87
157.96
157.34
157.66
2,965,205
-0.34(-0.21%)
Aug 11, 2016
157.49
158.24
157.41
158.00
2,580,627
+1.00(+0.64%)
Aug 10, 2016
157.24
157.56
156.76
157.00
1,908,229
-0.19(-0.12%)
Aug 09, 2016
157.22
157.63
156.95
157.20
2,244,821
+0.06(+0.04%)
Aug 08, 2016
157.32
157.49
156.92
157.14
2,448,228
+0.02(+0.01%)
Aug 05, 2016
156.39
157.14
155.57
157.12
4,937,661
+1.53(+0.99%)
Aug 04, 2016
155.63
155.96
155.33
155.59
2,792,795
+0.08(+0.05%)
Aug 03, 2016
155.08
155.57
154.96
155.51
3,546,484
+0.33(+0.21%)
Aug 02, 2016
155.80
155.95
154.62
155.18
6,059,944
-0.76(-0.49%)
Aug 01, 2016
156.35
156.49
155.53
155.94
3,886,048
-0.22(-0.14%)
Jul 29, 2016
155.92
156.47
155.66
156.16
4,960,772
-0.21(-0.14%)
Jul 28, 2016
156.29
156.61
155.64
156.37
3,419,172
-0.17(-0.11%)
Jul 27, 2016
157.02
157.14
156.14
156.54
4,889,286
-0.02(-0.01%)
Jul 26, 2016
156.57
156.92
155.80
156.56
5,593,726
-0.18(-0.11%)
Jul 25, 2016
157.13
157.15
156.37
156.74
2,731,443
-0.59(-0.38%)
Jul 22, 2016
156.90
157.38
156.70
157.33
3,629,587
+0.45(+0.29%)
Jul 21, 2016
157.36
157.52
156.51
156.88
3,345,916
-0.68(-0.43%)
Jul 20, 2016
157.66
157.81
157.24
157.56
2,541,219
+0.31(+0.19%)
Jul 19, 2016
156.91
157.25
156.75
157.25
2,412,678
+0.29(+0.18%)
Jul 18, 2016
156.75
157.22
156.65
156.97
2,516,942
+0.17(+0.11%)
Jul 15, 2016
157.20
157.32
156.43
156.80
4,524,418
+0.05(+0.03%)
Jul 14, 2016
156.84
157.01
156.42
156.75
3,956,266
+1.15(+0.74%)
Jul 13, 2016
155.67
155.77
155.13
155.60
2,820,703
+0.18(+0.11%)
Jul 12, 2016
155.10
155.62
154.90
155.42
3,690,870
+1.08(+0.70%)
Jul 11, 2016
154.12
154.85
154.06
154.34
2,783,119
+0.69(+0.45%)
Jul 08, 2016
152.56
153.87
151.52
153.65
6,109,023
+2.13(+1.40%)
Jul 07, 2016
151.83
152.31
150.89
151.52
2,764,743
-0.16(-0.11%)
Jul 06, 2016
150.52
151.78
149.97
151.68
6,366,343
+0.65(+0.43%)
Jul 05, 2016
151.34
151.43
150.56
151.03
3,814,521
-0.93(-0.61%)
Jul 01, 2016
151.51
151.96
151.96
151.96
4,717,726
+0.26(+0.17%)
Jun 30, 2016
150.05
151.77
149.89
151.70
5,976,213
+2.00(+1.34%)
Jun 29, 2016
148.44
149.85
148.31
149.70
6,581,749
+2.39(+1.62%)
Jun 28, 2016
146.49
147.34
145.94
147.31
6,657,926
+2.22(+1.53%)
Jun 27, 2016
146.17
146.17
144.39
145.09
9,073,155
-2.17(-1.47%)
Jun 24, 2016
147.93
149.73
146.87
147.26
13,425,464
-5.13(-3.36%)
Jun 23, 2016
151.72
152.40
151.42
152.39
3,460,219
+1.90(+1.26%)
Jun 22, 2016
151.05
151.66
150.37
150.49
3,497,714
-0.41(-0.28%)
Jun 21, 2016
150.95
151.30
150.62
150.90
2,188,419
+0.22(+0.15%)
Jun 20, 2016
151.19
151.90
150.65
150.68
3,490,696
+1.08(+0.73%)
Jun 17, 2016
150.13
150.13
148.96
149.60
3,242,532
-0.50(-0.33%)
Jun 16, 2016
148.63
150.27
147.84
150.09
6,589,262
+0.75(+0.50%)
Jun 15, 2016
149.92
150.41
149.18
149.34
2,920,432
-0.20(-0.14%)
Jun 14, 2016
149.71
150.06
148.86
149.54
4,307,562
-0.46(-0.31%)
Jun 13, 2016
150.55
151.40
150.01
150.01
6,043,236
-1.14(-0.76%)
Jun 10, 2016
151.14
151.60
150.65
151.15
4,878,972
-0.99(-0.65%)
Jun 09, 2016
151.71
152.28
151.51
152.14
2,532,207
-0.15(-0.10%)
Jun 08, 2016
151.96
152.39
151.85
152.29
2,025,754
+0.58(+0.38%)
Jun 07, 2016
151.78
152.23
151.68
151.72
1,858,927
+0.17(+0.11%)
Jun 06, 2016
150.97
151.78
150.90
151.55
3,216,233
+0.95(+0.63%)
Jun 03, 2016
150.44
150.80
149.58
150.60
5,163,482
-0.19(-0.12%)
Jun 02, 2016
149.96
150.81
149.69
150.79
2,323,343
+0.47(+0.31%)
Jun 01, 2016
149.69
150.53
149.32
150.32
2,933,591
+0.07(+0.05%)
May 31, 2016
151.38
151.38
149.81
150.25
2,831,360
-0.72(-0.48%)
May 27, 2016
150.74
150.97
150.97
150.97
1,925,184
+0.36(+0.24%)
May 26, 2016
150.97
151.13
150.40
150.62
2,675,751
-0.17(-0.11%)
May 25, 2016
150.13
151.18
150.09
150.79
3,221,725
+1.20(+0.80%)
May 24, 2016
148.66
149.90
148.56
149.59
3,306,833
+1.76(+1.19%)
May 23, 2016
147.88
148.29
147.68
147.83
2,043,245
+0.02(+0.01%)
May 20, 2016
147.78
148.47
147.60
147.81
3,251,003
+0.59(+0.40%)
May 19, 2016
147.45
147.66
146.37
147.22
6,040,281
-0.80(-0.54%)
May 18, 2016
147.56
148.95
147.10
148.03
4,863,647
+0.06(+0.04%)
May 17, 2016
149.10
149.38
147.43
147.97
3,974,096
-1.43(-0.96%)
May 16, 2016
148.08
149.77
147.98
149.40
2,839,663
+1.50(+1.01%)
May 13, 2016
149.10
149.62
147.71
147.90
3,959,034
-1.63(-1.09%)
May 12, 2016
149.86
150.12
148.68
149.53
3,007,414
+0.10(+0.07%)
May 11, 2016
150.61
150.81
149.40
149.43
3,200,003
-1.60(-1.06%)
May 10, 2016
149.79
151.09
149.72
151.03
3,401,304
+1.87(+1.25%)
May 09, 2016
149.39
149.82
148.86
149.16
2,279,228
-0.30(-0.20%)
May 06, 2016
148.08
149.52
148.07
149.47
3,489,217
+0.76(+0.51%)
May 05, 2016
149.04
149.37
148.34
148.71
2,110,504
+0.10(+0.07%)
May 04, 2016
148.66
149.36
148.25
148.61
4,088,517
-0.83(-0.55%)
May 03, 2016
149.59
149.88
148.74
149.43
5,508,308
-1.18(-0.78%)
May 02, 2016
150.09
150.79
149.61
150.61
2,922,185
+0.94(+0.62%)
Apr 29, 2016
149.52
149.96
148.58
149.68
6,520,922
-0.51(-0.34%)
Apr 28, 2016
150.92
151.84
149.80
150.19
4,212,545
-1.73(-1.14%)
Apr 27, 2016
150.97
152.26
150.86
151.92
4,230,031
+0.51(+0.34%)
Apr 26, 2016
151.57
151.93
150.96
151.41
2,657,057
+0.08(+0.06%)
Apr 25, 2016
151.06
151.36
150.30
151.32
2,948,287
-0.30(-0.20%)
Apr 22, 2016
151.38
151.78
150.76
151.62
2,860,008
+0.17(+0.11%)
Apr 21, 2016
152.25
152.45
151.22
151.46
3,274,973
-0.89(-0.58%)
Apr 20, 2016
151.71
152.91
151.71
152.34
3,119,002
+0.36(+0.24%)
Apr 19, 2016
151.83
152.36
151.36
151.98
3,550,137
+0.46(+0.30%)
Apr 18, 2016
150.13
151.56
150.11
151.52
3,050,507
+0.93(+0.62%)
Apr 15, 2016
150.86
150.98
150.37
150.60
4,508,548
-0.25(-0.17%)
Apr 14, 2016
150.78
151.18
150.54
150.85
4,380,711
+0.16(+0.11%)
Apr 13, 2016
149.91
150.77
149.88
150.69
6,411,168
+1.54(+1.03%)
Apr 12, 2016
148.00
149.31
147.69
149.15
4,260,361
+1.39(+0.94%)
Apr 11, 2016
148.33
149.22
147.73
147.76
3,844,233
-0.19(-0.13%)
Apr 08, 2016
148.44
148.91
147.48
147.94
3,046,069
+0.31(+0.21%)
Apr 07, 2016
148.04
148.42
147.12
147.63
6,235,649
-1.47(-0.99%)
Apr 06, 2016
148.11
149.15
147.59
149.11
4,851,389
+1.03(+0.69%)
Apr 05, 2016
148.30
149.04
147.87
148.08
6,458,637
-1.09(-0.73%)
Apr 04, 2016
149.60
149.81
148.97
149.17
2,753,197
-0.50(-0.34%)
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
.