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 (%)
Mar 31, 2020 204.60 207.18 201.36 202.09 9,123,373 -3.57(-1.73%)
Mar 30, 2020 200.37 206.23 198.28 205.66 8,332,274 +6.22(+3.12%)
Mar 27, 2020 200.60 205.81 197.80 199.44 11,439,799 -8.04(-3.87%)
Mar 26, 2020 197.67 208.21 197.28 207.47 17,408,564 +11.99(+6.14%)
Mar 25, 2020 194.11 202.96 189.27 195.48 19,018,088 +5.00(+2.62%)
Mar 24, 2020 180.93 191.01 180.87 190.49 15,273,725 +18.91(+11.02%)
Mar 23, 2020 175.27 176.25 167.86 171.58 17,005,642 -5.32(-3.01%)
Mar 20, 2020 187.40 189.24 176.07 176.90 13,241,007 -8.12(-4.39%)
Mar 19, 2020 182.32 188.39 176.75 185.02 14,709,058 +1.77(+0.96%)
Mar 18, 2020 182.96 188.81 174.32 183.25 14,527,709 -12.94(-6.60%)
Mar 17, 2020 190.26 197.11 183.22 196.19 17,427,538 +10.09(+5.42%)
Mar 16, 2020 189.79 200.64 185.20 186.10 13,488,048 -27.22(-12.76%)
Mar 13, 2020 207.39 213.66 196.03 213.32 14,880,282 +18.38(+9.43%)
Mar 12, 2020 202.66 210.47 194.69 194.94 18,777,972 -21.81(-10.06%)
Mar 11, 2020 223.83 225.09 214.69 216.75 8,399,003 -13.45(-5.84%)
Mar 10, 2020 227.28 230.26 217.90 230.20 10,222,948 +10.80(+4.92%)
Mar 09, 2020 221.96 227.07 217.98 219.40 11,289,106 -18.50(-7.78%)
Mar 06, 2020 233.14 239.05 232.00 237.90 8,021,490 -2.40(-1.00%)
Mar 05, 2020 242.88 244.96 238.55 240.30 6,361,783 -8.67(-3.48%)
Mar 04, 2020 243.97 249.17 241.68 248.97 5,874,534 +10.65(+4.47%)
Mar 03, 2020 246.13 249.09 236.37 238.31 12,470,852 -7.11(-2.90%)
Mar 02, 2020 235.93 245.62 233.50 245.42 9,263,617 +11.46(+4.90%)
Feb 28, 2020 230.25 234.47 227.01 233.96 19,100,968 -2.70(-1.14%)
Feb 27, 2020 243.42 246.06 236.56 236.66 12,128,035 -11.25(-4.54%)
Feb 26, 2020 249.98 253.03 247.07 247.91 8,135,980 -0.88(-0.35%)
Feb 25, 2020 258.07 258.59 248.04 248.79 10,725,647 -8.14(-3.17%)
Feb 24, 2020 257.64 259.89 256.39 256.94 7,140,858 -9.36(-3.51%)
Feb 21, 2020 267.26 267.50 265.38 266.29 3,561,105 -2.06(-0.77%)
Feb 20, 2020 269.06 269.73 265.95 268.35 3,804,178 -1.21(-0.45%)
Feb 19, 2020 269.25 270.12 268.90 269.56 1,599,708 +1.05(+0.39%)
Feb 18, 2020 268.69 269.35 267.41 268.50 2,616,436 -1.46(-0.54%)
Feb 14, 2020 270.35 270.50 268.91 269.96 2,031,215 -0.26(-0.10%)
Feb 13, 2020 269.82 271.15 269.39 270.22 2,869,557 -0.82(-0.30%)
Feb 12, 2020 270.04 271.18 269.95 271.04 3,019,610 +2.55(+0.95%)
Feb 11, 2020 269.79 269.85 267.89 268.49 2,173,087 -0.01(-0.00%)
Feb 10, 2020 265.98 268.51 265.94 268.50 3,112,702 +1.61(+0.60%)
Feb 07, 2020 268.33 268.37 266.40 266.89 4,188,775 -2.34(-0.87%)
Feb 06, 2020 269.48 269.59 268.04 269.23 3,098,047 +0.81(+0.30%)
Feb 05, 2020 266.50 268.58 265.75 268.42 3,596,719 +4.42(+1.67%)
Feb 04, 2020 263.67 264.88 263.43 264.00 3,266,823 +3.72(+1.43%)
Feb 03, 2020 260.01 262.37 259.84 260.28 3,444,907 +1.43(+0.55%)
Jan 31, 2020 263.01 263.26 258.11 258.85 5,330,454 -5.61(-2.12%)
Jan 30, 2020 261.83 264.67 261.08 264.46 3,724,597 +1.15(+0.44%)
Jan 29, 2020 264.87 265.14 263.24 263.31 2,319,847 +0.00(+0.00%)
Jan 28, 2020 262.33 264.14 261.90 263.31 3,268,857 +1.77(+0.68%)
Jan 27, 2020 261.08 262.72 260.17 261.55 4,501,163 -4.07(-1.53%)
Jan 24, 2020 268.13 268.34 264.28 265.62 3,941,433 -1.59(-0.60%)
Jan 23, 2020 266.49 267.50 265.43 267.21 2,041,908 -0.25(-0.09%)
Jan 22, 2020 268.09 268.61 267.25 267.46 2,262,140 -0.02(-0.01%)
Jan 21, 2020 268.03 268.80 267.05 267.48 4,883,864 -1.32(-0.49%)
Jan 17, 2020 269.02 269.11 268.36 268.80 2,342,820 +0.44(+0.16%)
Jan 16, 2020 267.17 268.39 267.02 268.36 2,745,288 +2.36(+0.89%)
Jan 15, 2020 264.77 266.81 264.71 265.99 2,394,766 +1.03(+0.39%)
Jan 14, 2020 264.64 266.12 264.50 264.96 2,399,328 +0.18(+0.07%)
Jan 13, 2020 264.56 264.83 263.97 264.77 1,597,316 +0.71(+0.27%)
Jan 10, 2020 265.64 265.71 263.69 264.06 3,263,571 -1.21(-0.46%)
Jan 09, 2020 264.71 265.53 264.23 265.27 1,946,388 +1.98(+0.75%)
Jan 08, 2020 261.38 264.45 261.17 263.29 3,424,448 +1.52(+0.58%)
Jan 07, 2020 262.28 262.73 261.62 261.77 1,547,072 -1.14(-0.43%)
Jan 06, 2020 260.44 262.95 260.32 262.91 1,795,707 +0.61(+0.23%)
Jan 03, 2020 261.40 263.02 261.26 262.30 3,598,573 -2.11(-0.80%)
Jan 02, 2020 262.41 264.42 262.15 264.41 4,219,420 +3.22(+1.23%)
Dec 31, 2019 260.09 261.38 259.77 261.18 1,465,212 +0.52(+0.20%)
Dec 30, 2019 262.32 262.38 260.29 260.66 2,786,713 -1.65(-0.63%)
Dec 27, 2019 262.77 262.79 261.92 262.31 2,107,163 +0.25(+0.09%)
Dec 26, 2019 261.30 262.10 261.27 262.06 1,016,921 +0.96(+0.37%)
Dec 24, 2019 261.67 261.67 260.97 261.10 667,494 -0.29(-0.11%)
Dec 23, 2019 261.40 261.70 261.23 261.39 2,799,548 +0.80(+0.31%)
Dec 20, 2019 260.87 261.15 260.47 260.60 3,971,344 +0.79(+0.31%)
Dec 19, 2019 259.06 259.88 258.99 259.80 1,987,406 +1.14(+0.44%)
Dec 18, 2019 259.19 259.30 258.61 258.66 1,743,764 -0.17(-0.07%)
Dec 17, 2019 258.64 259.38 258.39 258.84 1,858,975 +0.30(+0.12%)
Dec 16, 2019 258.41 259.49 258.41 258.54 2,318,034 +0.88(+0.34%)
Dec 13, 2019 257.49 259.03 256.64 257.66 3,357,843 +0.15(+0.06%)
Dec 12, 2019 255.29 258.43 255.04 257.51 4,124,573 +2.04(+0.80%)
Dec 11, 2019 254.94 255.64 254.50 255.47 2,104,039 +0.24(+0.09%)
Dec 10, 2019 255.45 255.86 254.48 255.24 1,540,522 -0.27(-0.11%)
Dec 09, 2019 256.13 256.39 255.46 255.51 1,320,613 -0.86(-0.33%)
Dec 06, 2019 255.23 256.59 255.17 256.37 2,941,890 +3.05(+1.20%)
Dec 05, 2019 253.78 253.78 252.21 253.32 1,590,937 +0.28(+0.11%)
Dec 04, 2019 252.99 253.69 252.63 253.04 2,111,504 +1.41(+0.56%)
Dec 03, 2019 251.56 251.75 249.90 251.63 4,198,945 -2.46(-0.97%)
Dec 02, 2019 257.06 257.09 254.09 254.09 2,786,122 -2.51(-0.98%)
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 1,960,311 +0.50(+0.20%)
Nov 26, 2019 256.71 257.17 256.29 256.97 1,423,699 +0.51(+0.20%)
Nov 25, 2019 255.44 256.47 255.40 256.46 1,983,003 +1.77(+0.70%)
Nov 22, 2019 254.25 254.84 253.71 254.69 1,554,212 +1.04(+0.41%)
Nov 21, 2019 254.21 254.29 253.14 253.65 1,513,277 -0.44(-0.17%)
Nov 20, 2019 254.49 254.73 252.74 254.09 2,697,402 -1.03(-0.40%)
Nov 19, 2019 256.49 256.50 254.70 255.12 2,111,352 -0.86(-0.34%)
Nov 18, 2019 255.51 256.06 255.38 255.98 1,961,385 +0.30(+0.12%)
Nov 15, 2019 254.70 255.69 254.36 255.68 2,588,018 +2.07(+0.82%)
Nov 14, 2019 253.33 253.73 252.60 253.61 1,736,011 +0.13(+0.05%)
Nov 13, 2019 251.92 253.80 251.77 253.48 2,848,829 +0.69(+0.27%)
Nov 12, 2019 252.91 253.43 252.19 252.79 1,858,174 +0.12(+0.05%)
Nov 11, 2019 251.42 252.90 251.06 252.67 1,896,673 +0.08(+0.03%)
Nov 08, 2019 252.67 252.74 251.66 252.59 1,659,323 +0.02(+0.01%)
Nov 07, 2019 252.12 253.48 252.12 252.57 3,316,908 +2.05(+0.82%)
Nov 06, 2019 250.72 250.89 249.78 250.52 1,761,507 -0.01(-0.00%)
Nov 05, 2019 250.77 251.16 250.18 250.53 1,871,645 +0.24(+0.09%)
Nov 04, 2019 250.45 250.75 249.75 250.29 1,694,401 +1.10(+0.44%)
Nov 01, 2019 247.84 249.19 247.68 249.19 3,279,376 +2.61(+1.06%)
Oct 31, 2019 247.57 247.66 245.29 246.58 3,317,233 -1.15(-0.46%)
Oct 30, 2019 246.94 247.96 246.03 247.73 2,352,782 +0.79(+0.32%)
Oct 29, 2019 246.57 247.60 246.43 246.94 3,165,115 +0.06(+0.02%)
Oct 28, 2019 246.85 247.58 246.31 246.88 1,985,739 +1.10(+0.45%)
Oct 25, 2019 244.06 246.25 243.98 245.78 2,002,442 +1.48(+0.60%)
Oct 24, 2019 245.25 245.34 243.46 244.30 2,025,581 -0.24(-0.10%)
Oct 23, 2019 244.43 245.14 243.74 244.54 1,866,608 +0.38(+0.16%)
Oct 22, 2019 244.76 245.58 244.10 244.16 2,785,020 -0.35(-0.15%)
Oct 21, 2019 244.37 244.66 243.77 244.51 1,517,859 +0.52(+0.21%)
Oct 18, 2019 245.79 250.70 243.97 243.99 2,458,435 -2.34(-0.95%)
Oct 17, 2019 246.59 247.03 245.72 246.33 2,078,338 +0.27(+0.11%)
Oct 16, 2019 245.79 246.50 245.44 246.06 2,655,144 -0.13(-0.05%)
Oct 15, 2019 245.18 247.07 244.95 246.19 3,485,334 +2.15(+0.88%)
Oct 14, 2019 243.80 244.83 243.65 244.03 1,328,667 -0.27(-0.11%)
Oct 11, 2019 243.95 246.11 243.82 244.31 4,595,010 +2.87(+1.19%)
Oct 10, 2019 239.82 242.37 239.71 241.44 2,667,097 +1.44(+0.60%)
Oct 09, 2019 240.01 240.74 239.13 240.00 2,254,909 +1.69(+0.71%)
Oct 08, 2019 239.28 240.71 238.10 238.31 4,324,449 -2.88(-1.19%)
Oct 07, 2019 241.36 242.80 240.69 241.19 2,571,878 -0.84(-0.35%)
Oct 04, 2019 239.50 242.20 239.35 242.03 3,544,797 +3.32(+1.39%)
Oct 03, 2019 237.16 238.72 234.49 238.71 6,239,317 +1.18(+0.49%)
Oct 02, 2019 240.57 240.57 236.48 237.53 7,720,389 -4.35(-1.80%)
Oct 01, 2019 245.77 246.25 241.84 241.88 3,916,480 -3.35(-1.37%)
Sep 30, 2019 244.63 245.83 244.63 245.24 2,339,053 +1.08(+0.44%)
Sep 27, 2019 245.60 245.96 243.25 244.15 3,481,903 -0.81(-0.33%)
Sep 26, 2019 245.99 245.99 244.07 244.96 2,641,589 -0.64(-0.26%)
Sep 25, 2019 244.53 246.10 243.63 245.60 3,746,773 +1.47(+0.60%)
Sep 24, 2019 246.37 246.54 243.14 244.13 4,106,909 -1.27(-0.52%)
Sep 23, 2019 244.39 245.96 244.23 245.40 2,096,848 +0.10(+0.04%)
Sep 20, 2019 247.25 247.59 245.16 245.30 4,479,320 -1.39(-0.56%)
Sep 19, 2019 247.64 248.31 246.43 246.69 3,596,071 -0.50(-0.20%)
Sep 18, 2019 246.53 247.33 244.93 247.19 3,362,440 +0.37(+0.15%)
Sep 17, 2019 245.93 246.83 245.73 246.82 1,939,604 +0.35(+0.14%)
Sep 16, 2019 246.85 247.41 246.12 246.46 4,484,119 -1.30(-0.52%)
Sep 13, 2019 248.14 248.38 247.63 247.76 2,401,413 +0.25(+0.10%)
Sep 12, 2019 247.78 248.53 246.72 247.51 3,599,915 +0.57(+0.23%)
Sep 11, 2019 245.14 246.97 244.69 246.93 2,071,752 +2.09(+0.85%)
Sep 10, 2019 244.02 244.87 243.17 244.84 2,919,787 +0.54(+0.22%)
Sep 09, 2019 244.35 244.86 243.61 244.31 2,467,585 +0.44(+0.18%)
Sep 06, 2019 243.64 244.44 243.04 243.87 2,717,956 +0.58(+0.24%)
Sep 05, 2019 242.43 244.23 242.40 243.29 3,984,091 +3.41(+1.42%)
Sep 04, 2019 239.56 239.90 238.83 239.88 2,168,256 +2.28(+0.96%)
Sep 03, 2019 238.19 238.31 236.34 237.60 3,394,100 -2.46(-1.03%)
Aug 30, 2019 241.10 241.22 239.19 240.06 2,688,249 +0.21(+0.09%)
Aug 29, 2019 238.98 240.16 238.13 239.85 4,116,901 +3.19(+1.35%)
Aug 28, 2019 233.60 236.73 232.98 236.66 3,017,810 +2.35(+1.00%)
Aug 27, 2019 236.77 236.82 233.80 234.31 3,388,724 -1.18(-0.50%)
Aug 26, 2019 235.40 235.78 233.75 235.49 3,461,419 +2.55(+1.10%)
Aug 23, 2019 237.46 239.21 231.80 232.94 6,927,306 -5.70(-2.39%)
Aug 22, 2019 238.77 239.78 237.17 238.64 2,562,965 +0.48(+0.20%)
Aug 21, 2019 237.97 238.73 237.66 238.15 2,378,617 +2.13(+0.90%)
Aug 20, 2019 237.23 237.73 235.83 236.03 2,177,486 -1.50(-0.63%)
Aug 19, 2019 238.16 238.35 237.05 237.53 2,235,391 +2.24(+0.95%)
Aug 16, 2019 233.94 235.63 233.46 235.29 3,023,826 +2.90(+1.25%)
Aug 15, 2019 232.28 232.92 230.19 232.39 4,454,985 +1.16(+0.50%)
Aug 14, 2019 234.94 235.44 231.21 231.23 6,780,441 -7.33(-3.07%)
Aug 13, 2019 234.84 239.88 234.45 238.56 4,777,829 +3.38(+1.44%)
Aug 12, 2019 236.97 237.66 234.38 235.18 3,094,500 -3.39(-1.42%)
Aug 09, 2019 238.81 239.71 236.82 238.57 4,162,198 -0.86(-0.36%)
Aug 08, 2019 237.01 239.43 236.21 239.43 4,006,971 +3.53(+1.49%)
Aug 07, 2019 233.09 236.31 230.57 235.91 5,611,737 -0.04(-0.02%)
Aug 06, 2019 234.37 236.01 233.01 235.95 5,503,764 +2.89(+1.24%)
Aug 05, 2019 236.59 236.73 231.27 233.06 7,256,771 -6.99(-2.91%)
Aug 02, 2019 240.41 240.91 237.89 240.05 6,278,487 -0.86(-0.36%)
Aug 01, 2019 243.68 246.30 240.58 240.91 7,970,510 -2.50(-1.03%)
Jul 31, 2019 246.84 247.18 242.12 243.41 5,579,697 -3.07(-1.25%)
Jul 30, 2019 245.74 246.70 245.31 246.48 1,846,968 -0.20(-0.08%)
Jul 29, 2019 246.44 247.18 246.28 246.68 1,485,150 +0.25(+0.10%)
Jul 26, 2019 246.25 246.61 245.76 246.44 1,909,779 +0.43(+0.17%)
Jul 25, 2019 247.00 247.09 245.22 246.01 2,590,844 -1.11(-0.45%)
Jul 24, 2019 246.79 247.34 246.41 247.12 2,595,269 -0.67(-0.27%)
Jul 23, 2019 247.28 248.03 246.52 247.79 1,899,760 +1.54(+0.63%)
Jul 22, 2019 246.36 246.71 245.48 246.25 1,790,926 +0.18(+0.07%)
Jul 19, 2019 247.64 247.78 245.99 246.07 2,608,075 -0.54(-0.22%)
Jul 18, 2019 246.06 247.04 245.23 246.61 2,342,246 -0.01(-0.00%)
Jul 17, 2019 247.58 247.68 246.53 246.62 1,709,526 -1.03(-0.42%)
Jul 16, 2019 247.83 248.17 247.18 247.65 1,959,480 -0.16(-0.07%)
Jul 15, 2019 247.77 247.81 247.23 247.81 2,896,932 +0.19(+0.08%)
Jul 12, 2019 246.06 247.62 246.00 247.62 2,661,993 +2.24(+0.91%)
Jul 11, 2019 244.24 245.39 243.85 245.39 2,467,839 +2.02(+0.83%)
Jul 10, 2019 243.50 244.44 242.90 243.37 2,183,584 +0.75(+0.31%)
Jul 09, 2019 241.58 242.85 241.55 242.61 1,553,085 -0.18(-0.07%)
Jul 08, 2019 242.65 243.13 242.26 242.79 1,571,838 -1.10(-0.45%)
Jul 05, 2019 243.38 244.08 242.12 243.89 2,381,452 -0.26(-0.11%)
Jul 03, 2019 243.05 244.19 243.00 244.15 1,394,204 +1.72(+0.71%)
Jul 02, 2019 241.81 242.50 241.06 242.43 3,064,456 +0.62(+0.26%)
Jul 01, 2019 243.15 243.42 240.93 241.81 4,390,205 +1.01(+0.42%)
Jun 28, 2019 240.88 241.16 240.09 240.79 2,402,650 +0.63(+0.26%)
Jun 27, 2019 240.43 240.85 239.57 240.16 2,196,732 -0.06(-0.03%)
Jun 26, 2019 241.04 241.37 240.21 240.22 2,364,078 -0.04(-0.01%)
Jun 25, 2019 242.19 242.20 240.14 240.26 7,986,407 -1.73(-0.71%)
Jun 24, 2019 242.13 242.66 241.93 241.99 1,825,662 +0.06(+0.03%)
Jun 21, 2019 242.10 243.61 241.75 241.93 4,909,524 -0.31(-0.13%)
Jun 20, 2019 242.21 242.62 240.27 242.24 3,837,619 +2.28(+0.95%)
Jun 19, 2019 239.81 240.55 239.12 239.96 4,331,737 +0.21(+0.09%)
Jun 18, 2019 237.85 240.18 237.59 239.75 6,801,510 +3.30(+1.40%)
Jun 17, 2019 236.42 236.91 235.81 236.45 1,459,158 +0.15(+0.06%)
Jun 14, 2019 236.06 236.86 235.32 236.30 2,502,109 -0.04(-0.02%)
Jun 13, 2019 236.15 236.63 235.27 236.34 2,082,990 +1.00(+0.43%)
Jun 12, 2019 235.66 236.07 234.93 235.34 1,909,147 -0.39(-0.17%)
Jun 11, 2019 237.34 237.53 232.18 235.73 3,089,638 -0.10(-0.04%)
Jun 10, 2019 236.63 237.19 235.78 235.83 3,868,756 +0.67(+0.28%)
Jun 07, 2019 233.54 235.95 233.49 235.16 3,458,287 +2.29(+0.98%)
Jun 06, 2019 231.43 233.44 230.90 232.88 3,094,250 +1.80(+0.78%)
Jun 05, 2019 230.62 231.14 229.58 231.08 3,090,259 +1.88(+0.82%)
Jun 04, 2019 226.56 229.24 226.36 229.20 4,200,171 +4.65(+2.07%)
Jun 03, 2019 224.40 225.55 223.22 224.54 6,060,692 +0.25(+0.11%)
May 31, 2019 225.35 225.96 224.29 224.29 5,412,808 -3.30(-1.45%)
May 30, 2019 227.51 228.01 226.64 227.59 3,809,257 +0.54(+0.24%)
May 29, 2019 227.78 227.96 225.43 227.05 5,743,494 -1.99(-0.87%)
May 28, 2019 231.43 232.41 229.03 229.03 5,068,583 -2.35(-1.02%)
May 24, 2019 231.51 231.94 230.44 231.38 2,445,889 +1.16(+0.51%)
May 23, 2019 230.72 230.73 228.86 230.22 4,792,760 -2.55(-1.09%)
May 22, 2019 233.05 233.91 232.65 232.77 3,256,534 -1.06(-0.45%)
May 21, 2019 233.31 233.92 232.84 233.82 2,627,730 +1.90(+0.82%)
May 20, 2019 231.51 232.59 230.86 231.93 2,891,001 -0.70(-0.30%)
May 17, 2019 231.65 234.39 231.51 232.62 4,042,618 -0.97(-0.42%)
May 16, 2019 232.55 234.42 232.41 233.59 4,315,107 +2.02(+0.87%)
May 15, 2019 229.10 232.22 228.71 231.57 4,604,143 +1.00(+0.43%)
May 14, 2019 229.30 231.85 229.16 230.57 4,775,766 +2.11(+0.92%)
May 13, 2019 229.55 230.48 227.67 228.47 7,017,677 -5.81(-2.48%)
May 10, 2019 232.17 234.84 229.88 234.28 6,053,240 +1.33(+0.57%)
May 09, 2019 232.31 233.53 230.18 232.94 7,957,321 -1.10(-0.47%)
May 08, 2019 233.82 235.35 233.28 234.04 4,564,039 +0.13(+0.05%)
May 07, 2019 236.14 236.60 232.38 233.92 7,497,223 -4.28(-1.80%)
May 06, 2019 234.67 238.59 234.42 238.20 3,640,924 -0.63(-0.26%)
May 03, 2019 238.25 239.08 237.60 238.83 2,398,064 +1.88(+0.80%)
May 02, 2019 237.74 238.36 235.87 236.95 4,060,490 -1.15(-0.48%)
May 01, 2019 240.18 240.49 238.08 238.09 3,218,269 -1.48(-0.62%)
Apr 30, 2019 239.77 239.81 238.05 239.57 2,505,230 +0.31(+0.13%)
Apr 29, 2019 239.15 239.68 238.93 239.25 1,687,647 +0.09(+0.04%)
Apr 26, 2019 238.34 239.16 237.83 239.16 2,089,417 +0.73(+0.31%)
Apr 25, 2019 238.01 239.08 237.04 238.44 2,588,664 -1.25(-0.52%)
Apr 24, 2019 240.10 240.39 239.52 239.69 2,105,627 -0.50(-0.21%)
Apr 23, 2019 239.26 240.53 238.91 240.19 3,766,424 +1.27(+0.53%)
Apr 22, 2019 238.50 239.25 238.35 238.92 1,777,012 -0.44(-0.18%)
Apr 18, 2019 238.84 239.70 238.28 239.36 3,848,774 +1.07(+0.45%)
Apr 17, 2019 238.81 238.89 237.74 238.29 3,189,377 +0.00(+0.00%)
Apr 16, 2019 238.97 239.00 237.75 238.29 2,815,035 +0.65(+0.27%)
Apr 15, 2019 237.83 237.99 237.05 237.64 2,431,455 -0.23(-0.10%)
Apr 12, 2019 237.70 238.16 236.99 237.88 3,769,037 +2.40(+1.02%)
Apr 11, 2019 235.94 236.24 234.73 235.47 3,032,140 -0.18(-0.08%)
Apr 10, 2019 235.92 236.08 235.11 235.65 3,999,342 +0.08(+0.03%)
Apr 09, 2019 236.12 236.14 235.07 235.57 4,619,781 -1.45(-0.61%)
Apr 08, 2019 236.76 237.27 236.35 237.02 3,587,473 -0.94(-0.39%)
Apr 05, 2019 238.32 238.57 237.46 237.96 3,455,431 +0.34(+0.14%)
Apr 04, 2019 236.28 237.76 236.11 237.62 4,878,442 +1.60(+0.68%)
Apr 03, 2019 236.54 236.66 235.31 236.01 3,624,050 +0.28(+0.12%)
Apr 02, 2019 236.01 236.08 235.18 235.73 2,572,061 -0.63(-0.27%)
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.