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
)
339.61
+0.25 (+0.07%)
Official Closing Price
Updated: 8:00 PM EST, Jan 27, 2023
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
Range:
1 Month
3 Month
1 Year
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
.