Dow Industrials SPDR (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 187.59 187.59 186.62 187.23 1,769,398 -0.19(-0.10%)
May 30, 2017 187.41 187.69 187.20 187.41 1,195,685 -0.29(-0.16%)
May 26, 2017 187.71 187.87 187.51 187.71 1,292,300 -0.04(-0.02%)
May 25, 2017 187.69 188.05 187.50 187.75 2,465,622 +0.68(+0.36%)
May 24, 2017 186.62 187.19 186.40 187.07 3,906,737 +0.62(+0.33%)
May 23, 2017 186.43 186.65 186.06 186.44 3,878,072 +0.42(+0.23%)
May 22, 2017 185.73 186.22 185.73 186.02 2,518,949 +0.78(+0.42%)
May 19, 2017 184.33 185.72 184.18 185.24 5,487,957 +1.26(+0.69%)
May 18, 2017 183.15 184.86 183.03 183.97 7,484,697 +0.44(+0.24%)
May 17, 2017 185.01 185.42 183.45 183.54 6,430,559 -3.09(-1.66%)
May 16, 2017 186.96 187.09 186.20 186.63 1,954,670 +0.02(+0.01%)
May 15, 2017 186.14 186.79 186.14 186.62 2,045,685 +0.82(+0.44%)
May 12, 2017 185.76 186.04 185.63 185.80 1,772,324 -0.24(-0.13%)
May 11, 2017 185.91 186.19 184.99 186.04 3,478,994 -0.18(-0.10%)
May 10, 2017 185.96 186.51 185.70 186.22 1,568,439 -0.12(-0.07%)
May 09, 2017 186.80 186.96 185.99 186.34 1,765,700 -0.27(-0.14%)
May 08, 2017 186.41 186.69 186.26 186.61 2,599,779 +0.13(+0.07%)
May 05, 2017 185.85 186.48 185.57 186.47 1,882,902 +0.52(+0.28%)
May 04, 2017 186.37 186.37 185.08 185.96 2,969,963 -0.03(-0.01%)
May 03, 2017 186.21 185.32 185.98 2,056,561 +0.08(+0.04%)
May 02, 2017 185.88 186.06 185.57 185.90 1,529,477 +0.19(+0.10%)
May 01, 2017 186.22 186.22 185.52 185.72 2,121,638 -0.14(-0.08%)
Apr 28, 2017 186.35 186.35 185.76 185.86 2,175,640 -0.43(-0.23%)
Apr 27, 2017 186.44 186.47 185.84 186.29 2,194,915 +0.08(+0.04%)
Apr 26, 2017 186.51 187.06 186.18 186.21 3,221,516 -0.19(-0.10%)
Apr 25, 2017 185.74 186.66 185.65 186.39 3,917,851 +2.04(+1.11%)
Apr 24, 2017 184.30 184.57 184.04 184.35 3,622,161 +1.89(+1.04%)
Apr 21, 2017 182.69 182.88 182.03 182.46 3,413,993 -0.24(-0.13%)
Apr 20, 2017 181.49 183.15 181.33 182.69 4,361,534 +1.64(+0.91%)
Apr 19, 2017 182.30 182.34 180.86 181.05 4,060,185 -1.09(-0.60%)
Apr 18, 2017 182.39 182.79 181.56 182.14 2,810,913 -0.97(-0.53%)
Apr 17, 2017 182.01 183.19 181.95 183.11 2,544,954 +1.60(+0.88%)
Apr 13, 2017 182.37 182.91 181.50 181.51 4,059,189 -1.15(-0.63%)
Apr 12, 2017 183.23 183.23 182.38 182.67 2,444,658 -0.59(-0.32%)
Apr 11, 2017 183.16 183.33 182.02 183.25 3,953,657 -0.05(-0.03%)
Apr 10, 2017 183.40 184.13 182.91 183.31 2,696,678 +0.01(+0.00%)
Apr 07, 2017 183.13 183.91 182.86 183.30 2,937,842 -0.06(-0.03%)
Apr 06, 2017 183.36 184.10 182.90 183.36 3,587,990 +0.17(+0.09%)
Apr 05, 2017 184.37 185.31 183.10 183.19 4,627,977 -0.35(-0.19%)
Apr 04, 2017 182.98 183.64 182.79 183.54 2,876,001 +0.36(+0.19%)
Apr 03, 2017 183.42 183.52 181.97 183.18 4,994,186 -0.08(-0.04%)
Mar 31, 2017 183.60 183.78 183.23 183.26 4,705,904 -0.55(-0.30%)
Mar 30, 2017 183.23 184.08 183.09 183.81 3,208,022 +0.58(+0.31%)
Mar 29, 2017 183.43 183.46 182.91 183.24 2,615,936 -0.39(-0.21%)
Mar 28, 2017 182.14 183.91 181.99 183.62 3,983,022 +1.35(+0.74%)
Mar 27, 2017 181.34 182.52 181.01 182.28 5,133,443 -0.46(-0.25%)
Mar 24, 2017 183.47 183.76 182.07 182.74 4,563,063 -0.50(-0.27%)
Mar 23, 2017 182.99 184.11 182.88 183.24 4,322,800 -0.09(-0.05%)
Mar 22, 2017 182.92 183.47 182.52 183.32 4,388,719 +0.05(+0.03%)
Mar 21, 2017 185.92 186.01 183.18 183.27 6,971,481 -2.19(-1.18%)
Mar 20, 2017 185.49 185.86 185.23 185.46 3,724,666 -0.04(-0.02%)
Mar 17, 2017 186.09 186.09 185.47 185.50 3,235,071 -0.15(-0.08%)
Mar 16, 2017 186.30 186.30 185.31 185.65 3,405,133 -0.12(-0.07%)
Mar 15, 2017 185.11 186.07 185.00 185.78 6,472,055 +0.92(+0.50%)
Mar 14, 2017 184.88 185.16 184.36 184.85 5,000,963 -0.35(-0.19%)
Mar 13, 2017 185.38 185.56 184.89 185.21 2,551,436 -0.19(-0.10%)
Mar 10, 2017 185.87 185.88 184.69 185.40 3,388,889 +0.43(+0.23%)
Mar 09, 2017 185.03 185.34 184.26 184.97 4,994,645 +0.05(+0.03%)
Mar 08, 2017 185.78 185.80 184.76 184.92 3,577,217 -0.50(-0.27%)
Mar 07, 2017 185.45 185.85 185.24 185.41 3,086,821 -0.27(-0.15%)
Mar 06, 2017 185.49 185.94 185.28 185.69 2,846,357 -0.38(-0.20%)
Mar 03, 2017 186.20 186.43 185.63 186.07 2,920,743 +0.02(+0.01%)
Mar 02, 2017 187.20 187.20 186.01 186.05 3,763,131 -1.00(-0.54%)
Mar 01, 2017 186.08 187.56 186.04 187.05 8,850,512 +2.69(+1.46%)
Feb 28, 2017 184.47 184.65 184.09 184.36 3,180,511 -0.28(-0.15%)
Feb 27, 2017 184.14 184.70 184.03 184.63 3,873,565 +0.32(+0.17%)
Feb 24, 2017 183.56 184.33 183.55 184.31 4,178,491 +0.10(+0.05%)
Feb 23, 2017 184.43 184.51 183.68 184.22 3,578,362 +0.33(+0.18%)
Feb 22, 2017 183.25 183.96 183.17 183.89 2,541,480 +0.34(+0.18%)
Feb 21, 2017 183.10 183.75 182.97 183.55 3,470,841 +1.05(+0.58%)
Feb 17, 2017 182.50 182.50 182.50 0 -0.03(-0.02%)
Feb 16, 2017 182.59 182.74 181.97 182.53 5,191,442 +0.09(+0.05%)
Feb 15, 2017 181.57 182.54 181.48 182.44 4,124,171 +1.07(+0.59%)
Feb 14, 2017 180.39 181.38 180.29 181.37 4,056,850 +0.86(+0.47%)
Feb 13, 2017 179.74 180.75 179.74 180.52 2,973,671 +1.29(+0.72%)
Feb 10, 2017 178.84 179.46 178.63 179.22 3,258,200 +0.90(+0.51%)
Feb 09, 2017 177.53 178.66 177.48 178.32 3,937,940 +1.07(+0.60%)
Feb 08, 2017 177.25 177.41 176.94 177.25 2,589,050 -0.06(-0.03%)
Feb 07, 2017 177.59 177.95 177.18 177.32 2,945,684 +0.27(+0.15%)
Feb 06, 2017 176.83 177.42 176.61 177.05 3,134,322 -0.09(-0.05%)
Feb 03, 2017 176.43 177.31 176.31 177.14 5,494,628 +1.56(+0.89%)
Feb 02, 2017 175.18 175.89 175.05 175.57 2,985,833 -0.02(-0.01%)
Feb 01, 2017 176.03 176.27 175.21 175.59 4,145,246 +0.24(+0.14%)
Jan 31, 2017 175.67 175.82 174.65 175.35 5,234,723 -0.90(-0.51%)
Jan 30, 2017 176.65 176.72 175.46 176.25 5,336,145 -1.11(-0.62%)
Jan 27, 2017 177.41 177.57 177.20 177.36 4,045,752 -0.08(-0.05%)
Jan 26, 2017 177.33 177.66 177.17 177.44 4,518,142 +0.27(+0.15%)
Jan 25, 2017 176.81 177.29 176.58 177.17 5,518,148 +1.40(+0.79%)
Jan 24, 2017 174.85 176.11 174.70 175.78 5,887,804 +0.94(+0.54%)
Jan 23, 2017 174.91 175.13 174.19 174.84 3,672,469 -0.16(-0.09%)
Jan 20, 2017 174.62 175.21 174.43 175.00 7,917,254 +0.77(+0.44%)
Jan 19, 2017 174.89 175.00 173.71 174.23 3,451,291 -0.59(-0.34%)
Jan 18, 2017 174.93 175.07 174.25 174.82 5,248,148 -0.12(-0.07%)
Jan 17, 2017 175.10 175.44 174.50 174.94 3,769,724 -0.54(-0.31%)
Jan 13, 2017 175.48 175.48 175.48 0 -0.04(-0.03%)
Jan 12, 2017 175.64 175.67 174.45 175.53 4,376,300 -0.51(-0.29%)
Jan 11, 2017 175.42 176.25 175.00 176.04 5,897,719 +0.82(+0.47%)
Jan 10, 2017 175.50 176.10 175.05 175.22 3,421,521 -0.32(-0.18%)
Jan 09, 2017 175.83 175.99 175.53 175.53 2,606,363 -0.66(-0.38%)
Jan 06, 2017 175.51 176.48 175.01 176.20 4,894,506 +0.67(+0.38%)
Jan 05, 2017 175.70 175.98 174.77 175.53 4,669,694 -0.35(-0.20%)
Jan 04, 2017 175.53 176.06 175.39 175.88 5,459,867 +0.64(+0.37%)
Jan 03, 2017 175.67 175.84 174.41 175.24 7,551,357 +0.80(+0.46%)
Dec 30, 2016 174.43 174.43 174.43 0 -0.42(-0.24%)
Dec 29, 2016 174.85 175.32 174.54 174.85 3,418,022 -0.08(-0.05%)
Dec 28, 2016 176.21 176.24 174.86 174.93 4,322,702 -1.00(-0.57%)
Dec 27, 2016 175.89 176.22 175.86 175.93 2,650,339 +0.14(+0.08%)
Dec 23, 2016 175.79 175.79 175.79 0 +0.07(+0.04%)
Dec 22, 2016 175.84 175.90 175.38 175.72 2,548,195 -0.17(-0.10%)
Dec 21, 2016 176.13 176.29 175.87 175.89 2,855,708 -0.23(-0.13%)
Dec 20, 2016 175.89 176.29 175.80 176.12 3,466,046 +0.72(+0.41%)
Dec 19, 2016 175.13 175.66 175.05 175.39 3,090,470 +0.36(+0.21%)
Dec 16, 2016 175.48 175.72 174.81 175.03 5,058,833 -0.03(-0.02%)
Dec 15, 2016 174.96 175.96 174.78 175.06 6,842,375 +0.46(+0.26%)
Dec 14, 2016 175.34 176.10 174.14 174.61 8,459,480 -0.96(-0.55%)
Dec 13, 2016 175.33 176.00 175.05 175.57 6,077,171 +1.01(+0.58%)
Dec 12, 2016 174.34 174.83 174.20 174.55 4,301,403 +0.34(+0.20%)
Dec 09, 2016 173.11 174.24 173.05 174.21 4,984,244 +1.24(+0.72%)
Dec 08, 2016 172.57 173.43 172.20 172.97 7,977,907 +0.71(+0.41%)
Dec 07, 2016 169.61 172.45 169.57 172.26 8,201,169 +2.63(+1.55%)
Dec 06, 2016 169.34 169.70 169.08 169.63 3,027,741 +0.24(+0.14%)
Dec 05, 2016 169.62 169.88 169.10 169.39 3,318,465 +0.42(+0.25%)
Dec 02, 2016 169.12 169.18 168.69 168.97 3,147,400 -0.14(-0.08%)
Dec 01, 2016 169.06 169.34 168.82 169.11 9,444,064 +0.44(+0.26%)
Nov 30, 2016 169.17 169.42 168.61 168.67 5,415,684 +0.19(+0.11%)
Nov 29, 2016 168.16 168.69 168.03 168.48 2,569,042 +0.36(+0.21%)
Nov 28, 2016 168.25 168.50 167.89 168.12 3,581,458 -0.46(-0.27%)
Nov 25, 2016 168.39 168.61 168.30 168.58 1,755,628 +0.63(+0.37%)
Nov 23, 2016 167.95 167.95 167.95 0 +0.50(+0.30%)
Nov 22, 2016 167.36 167.65 166.92 167.45 3,126,646 +0.60(+0.36%)
Nov 21, 2016 166.45 166.91 166.20 166.85 3,398,798 +0.78(+0.47%)
Nov 18, 2016 166.46 166.52 165.95 166.08 4,946,718 -0.27(-0.16%)
Nov 17, 2016 166.16 166.37 165.85 166.35 4,790,969 +0.28(+0.17%)
Nov 16, 2016 165.90 166.24 165.67 166.07 3,934,532 -0.32(-0.19%)
Nov 15, 2016 165.87 166.39 165.33 166.38 4,266,243 +0.50(+0.30%)
Nov 14, 2016 166.18 166.43 165.38 165.88 5,457,560 +0.26(+0.16%)
Nov 11, 2016 165.16 165.76 164.69 165.62 5,694,233 +0.30(+0.18%)
Nov 10, 2016 164.18 165.93 163.75 165.32 9,944,933 +1.91(+1.17%)
Nov 09, 2016 159.87 163.93 159.71 163.41 9,504,224 +2.27(+1.41%)
Nov 08, 2016 160.11 161.72 159.95 161.15 3,906,321 +0.90(+0.56%)
Nov 07, 2016 159.20 160.33 159.10 160.25 3,864,049 +3.21(+2.04%)
Nov 04, 2016 157.39 157.88 156.98 157.04 4,936,017 -0.35(-0.22%)
Nov 03, 2016 157.91 158.08 157.16 157.39 2,238,289 -0.21(-0.13%)
Nov 02, 2016 157.88 158.36 157.34 157.60 4,033,702 -0.68(-0.43%)
Nov 01, 2016 159.51 159.51 157.42 158.28 4,122,023 -0.92(-0.58%)
Oct 31, 2016 159.56 159.67 159.10 159.20 1,610,382 -0.17(-0.10%)
Oct 28, 2016 159.77 160.21 158.76 159.37 4,240,792 -0.15(-0.09%)
Oct 27, 2016 160.20 160.24 159.25 159.52 2,298,169 -0.21(-0.13%)
Oct 26, 2016 158.70 160.04 158.48 159.73 6,116,516 +0.25(+0.16%)
Oct 25, 2016 159.77 160.08 159.27 159.47 3,813,442 -0.42(-0.26%)
Oct 24, 2016 160.25 160.37 159.62 159.90 2,166,969 +0.65(+0.41%)
Oct 21, 2016 158.70 159.45 158.39 159.25 6,381,334 -0.12(-0.08%)
Oct 20, 2016 159.53 160.17 159.09 159.37 2,687,913 -0.40(-0.25%)
Oct 19, 2016 159.64 160.13 159.40 159.77 1,712,438 +0.55(+0.35%)
Oct 18, 2016 159.72 159.86 159.00 159.22 1,960,110 +0.57(+0.36%)
Oct 17, 2016 159.04 159.34 158.41 158.65 2,051,352 -0.50(-0.31%)
Oct 14, 2016 159.77 160.18 159.08 159.15 3,073,488 +0.40(+0.25%)
Oct 13, 2016 158.13 159.09 157.52 158.75 3,941,155 -0.47(-0.29%)
Oct 12, 2016 158.90 159.60 158.60 159.22 2,183,789 +0.15(+0.09%)
Oct 11, 2016 160.53 160.55 158.41 159.07 4,499,275 -1.69(-1.05%)
Oct 10, 2016 159.97 161.40 160.69 160.76 2,140,430 +0.79(+0.49%)
Oct 07, 2016 160.47 160.64 159.18 159.97 2,879,379 -0.26(-0.16%)
Oct 06, 2016 160.07 160.42 159.31 160.23 2,695,541 -0.12(-0.08%)
Oct 05, 2016 159.91 160.67 159.87 160.35 2,070,398 +1.04(+0.65%)
Oct 04, 2016 160.32 160.59 158.84 159.32 3,201,663 -0.74(-0.46%)
Oct 03, 2016 160.04 160.27 159.58 160.05 2,264,213 -0.40(-0.25%)
Sep 30, 2016 159.89 161.03 159.75 160.46 4,953,763 +1.37(+0.86%)
Sep 29, 2016 160.49 161.02 158.59 159.09 3,844,461 -1.65(-1.03%)
Sep 28, 2016 160.09 160.85 159.35 160.74 7,074,754 +0.97(+0.60%)
Sep 27, 2016 158.53 159.90 158.23 159.77 4,229,687 +1.10(+0.69%)
Sep 26, 2016 159.34 159.38 158.53 158.68 3,006,976 -1.47(-0.92%)
Sep 23, 2016 161.01 161.11 160.03 160.14 1,983,782 -1.09(-0.67%)
Sep 22, 2016 161.23 161.76 160.93 161.23 2,646,715 +0.88(+0.55%)
Sep 21, 2016 159.47 160.51 158.86 160.35 5,121,996 +1.41(+0.89%)
Sep 20, 2016 159.61 159.81 158.92 158.94 2,275,684 +0.06(+0.04%)
Sep 19, 2016 159.67 160.05 158.60 158.88 2,573,799 +0.01(+0.01%)
Sep 16, 2016 159.33 159.33 158.40 158.87 3,240,027 -0.82(-0.51%)
Sep 15, 2016 158.03 160.01 157.91 159.69 4,548,972 +1.60(+1.01%)
Sep 14, 2016 158.45 159.24 157.72 158.09 3,412,195 -0.32(-0.20%)
Sep 13, 2016 159.51 159.74 158.04 158.41 8,533,952 -2.19(-1.36%)
Sep 12, 2016 157.79 160.90 157.65 160.60 8,053,366 +2.09(+1.32%)
Sep 09, 2016 160.84 161.00 158.51 158.51 9,407,595 -3.43(-2.12%)
Sep 08, 2016 161.81 162.19 161.63 161.93 2,545,013 -0.44(-0.27%)
Sep 07, 2016 162.41 162.44 161.90 162.37 2,058,484 +0.00(+0.00%)
Sep 06, 2016 162.19 162.52 161.61 162.37 2,456,525 +0.40(+0.25%)
Sep 02, 2016 162.04 161.97 161.97 161.97 3,027,733 +0.67(+0.41%)
Sep 01, 2016 160.98 161.46 160.25 161.30 3,428,464 +0.14(+0.09%)
Aug 31, 2016 161.43 161.53 160.57 161.16 2,141,521 -0.50(-0.31%)
Aug 30, 2016 162.03 162.22 161.23 161.66 2,130,241 -0.28(-0.17%)
Aug 29, 2016 161.07 162.13 161.07 161.94 2,544,929 +0.89(+0.55%)
Aug 26, 2016 161.76 162.56 160.46 161.06 3,884,538 -0.48(-0.30%)
Aug 25, 2016 161.46 161.91 161.30 161.54 2,322,607 -0.25(-0.16%)
Aug 24, 2016 162.14 162.27 161.46 161.79 2,148,999 -0.56(-0.35%)
Aug 23, 2016 162.70 163.08 162.31 162.35 1,881,058 +0.16(+0.10%)
Aug 22, 2016 162.05 162.54 161.62 162.20 3,598,347 -0.18(-0.11%)
Aug 19, 2016 162.35 162.66 161.85 162.37 2,703,203 -0.32(-0.20%)
Aug 18, 2016 162.37 162.75 162.15 162.69 2,945,378 +0.21(+0.13%)
Aug 17, 2016 162.19 162.59 161.60 162.48 3,381,293 +0.30(+0.18%)
Aug 16, 2016 162.54 162.72 162.15 162.18 1,848,199 -0.66(-0.41%)
Aug 15, 2016 162.74 163.15 162.68 162.85 1,788,735 +0.54(+0.33%)
Aug 12, 2016 162.51 162.61 161.97 162.31 2,880,374 -0.35(-0.21%)
Aug 11, 2016 162.13 162.90 162.04 162.66 2,506,799 +1.03(+0.64%)
Aug 10, 2016 161.87 162.20 161.38 161.62 1,853,637 -0.20(-0.12%)
Aug 09, 2016 161.85 162.27 161.57 161.83 2,180,600 +0.06(+0.04%)
Aug 08, 2016 161.96 162.13 161.54 161.76 2,378,188 +0.02(+0.01%)
Aug 05, 2016 161.00 161.76 160.15 161.75 4,796,402 +1.58(+0.99%)
Aug 04, 2016 160.21 160.55 159.91 160.17 2,712,898 +0.08(+0.05%)
Aug 03, 2016 159.64 160.15 159.52 160.09 3,445,024 +0.34(+0.21%)
Aug 02, 2016 160.38 160.54 159.17 159.75 5,886,577 -0.78(-0.49%)
Aug 01, 2016 160.95 161.10 160.11 160.53 3,774,874 -0.23(-0.14%)
Jul 29, 2016 160.52 161.08 160.25 160.76 4,818,851 -0.22(-0.14%)
Jul 28, 2016 160.89 161.22 160.23 160.98 3,321,354 -0.17(-0.11%)
Jul 27, 2016 161.64 161.76 160.74 161.15 4,749,411 -0.02(-0.01%)
Jul 26, 2016 161.18 161.54 160.38 161.17 5,433,697 -0.18(-0.11%)
Jul 25, 2016 161.76 161.78 160.97 161.35 2,653,301 -0.61(-0.38%)
Jul 22, 2016 161.52 162.02 161.31 161.97 3,525,749 +0.46(+0.29%)
Jul 21, 2016 161.99 162.16 161.12 161.50 3,250,194 -0.70(-0.43%)
Jul 20, 2016 162.31 162.46 161.87 162.20 2,468,518 +0.31(+0.19%)
Jul 19, 2016 161.53 161.89 161.36 161.89 2,343,655 +0.30(+0.18%)
Jul 18, 2016 161.37 161.85 161.27 161.59 2,444,936 +0.18(+0.11%)
Jul 15, 2016 161.83 161.96 161.04 161.41 4,394,981 +0.05(+0.03%)
Jul 14, 2016 161.46 161.64 161.03 161.37 3,843,077 +1.19(+0.74%)
Jul 13, 2016 160.25 160.35 159.70 160.18 2,740,003 +0.18(+0.11%)
Jul 12, 2016 159.67 160.20 159.47 160.00 3,585,274 +1.11(+0.70%)
Jul 11, 2016 158.66 159.41 158.59 158.89 2,703,494 +0.72(+0.45%)
Jul 08, 2016 157.05 158.40 155.99 158.17 5,934,243 +2.19(+1.40%)
Jul 07, 2016 156.30 156.80 155.33 155.99 2,685,643 -0.16(-0.11%)
Jul 06, 2016 154.96 156.25 154.39 156.15 6,184,201 +0.67(+0.43%)
Jul 05, 2016 155.80 155.89 155.00 155.48 3,705,387 -0.96(-0.61%)
Jul 01, 2016 155.98 156.44 156.44 156.44 4,582,751 +0.27(+0.17%)
Jun 30, 2016 154.47 156.24 154.30 156.17 5,805,233 +2.06(+1.34%)
Jun 29, 2016 152.82 154.27 152.68 154.11 6,393,444 +2.46(+1.62%)
Jun 28, 2016 150.80 151.68 150.24 151.65 6,467,442 +2.28(+1.53%)
Jun 27, 2016 150.48 150.48 148.64 149.36 8,813,570 -2.23(-1.47%)
Jun 24, 2016 152.28 154.14 151.19 151.60 13,041,359 -5.28(-3.36%)
Jun 23, 2016 156.19 156.89 155.88 156.87 3,361,222 +1.95(+1.26%)
Jun 22, 2016 155.50 156.12 154.80 154.92 3,397,644 -0.43(-0.28%)
Jun 21, 2016 155.40 155.76 155.06 155.35 2,125,808 +0.23(+0.15%)
Jun 20, 2016 155.64 156.37 155.09 155.12 3,390,826 +1.12(+0.73%)
Jun 17, 2016 154.55 154.55 153.35 154.00 3,149,762 -0.51(-0.33%)
Jun 16, 2016 153.01 154.69 152.20 154.51 6,400,750 +0.78(+0.50%)
Jun 15, 2016 154.33 154.84 153.57 153.74 2,836,881 -0.21(-0.14%)
Jun 14, 2016 154.11 154.48 153.24 153.95 4,184,327 -0.48(-0.31%)
Jun 13, 2016 154.98 155.85 154.43 154.43 5,870,345 -1.18(-0.76%)
Jun 10, 2016 155.59 156.06 155.09 155.60 4,739,389 -1.02(-0.65%)
Jun 09, 2016 156.18 156.76 155.98 156.62 2,459,763 -0.16(-0.10%)
Jun 08, 2016 156.44 156.88 156.32 156.78 1,967,799 +0.59(+0.38%)
Jun 07, 2016 156.26 156.72 156.15 156.19 1,805,745 +0.17(+0.11%)
Jun 06, 2016 155.41 156.26 155.34 156.01 3,124,220 +0.97(+0.63%)
Jun 03, 2016 154.87 155.24 153.98 155.04 5,015,760 -0.19(-0.12%)
Jun 02, 2016 154.38 155.25 154.10 155.23 2,256,875 +0.48(+0.31%)
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.