DJIA SPDR ETF (NY: DIA )

345.64 USD -1.80 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 246.00 246.02 243.51 244.18 5,352,451 -2.52(-1.02%)
May 30, 2018 245.17 247.16 244.58 246.70 4,184,819 +3.25(+1.33%)
May 29, 2018 245.38 246.21 242.31 243.45 6,433,844 -3.92(-1.58%)
May 25, 2018 247.37 247.37 247.37 0 -0.54(-0.22%)
May 24, 2018 248.13 248.43 245.85 247.91 3,447,860 -0.72(-0.29%)
May 23, 2018 246.83 248.70 246.47 248.63 3,489,176 +0.45(+0.18%)
May 22, 2018 250.37 250.43 247.92 248.18 2,327,721 -1.76(-0.70%)
May 21, 2018 249.22 250.67 249.21 249.94 4,059,142 +2.94(+1.19%)
May 18, 2018 246.97 247.53 246.42 247.00 2,408,831 -0.74(-0.30%)
May 17, 2018 247.80 248.89 246.88 247.74 2,058,226 -0.23(-0.09%)
May 16, 2018 247.18 248.28 246.98 247.97 2,033,537 +0.66(+0.27%)
May 15, 2018 248.07 248.18 246.49 247.31 4,755,542 -1.96(-0.79%)
May 14, 2018 249.41 250.20 248.85 249.27 4,286,249 +0.73(+0.29%)
May 11, 2018 247.70 248.94 247.38 248.54 3,293,455 +1.08(+0.44%)
May 10, 2018 246.00 248.11 245.96 247.46 3,877,113 +2.06(+0.84%)
May 09, 2018 244.23 245.85 243.21 245.40 3,669,339 +1.98(+0.81%)
May 08, 2018 243.17 243.98 241.84 243.42 2,926,285 +0.00(+0.00%)
May 07, 2018 243.50 244.67 242.49 243.42 2,990,277 +0.90(+0.37%)
May 04, 2018 238.11 243.22 237.68 242.52 3,600,909 +3.42(+1.43%)
May 03, 2018 237.92 239.83 235.12 239.10 6,171,889 -0.01(-0.00%)
May 02, 2018 240.61 241.70 238.72 239.11 2,728,758 -1.65(-0.69%)
May 01, 2018 240.69 240.89 237.91 240.76 4,395,210 -0.78(-0.32%)
Apr 30, 2018 244.10 244.84 241.51 241.54 3,474,003 -1.41(-0.58%)
Apr 27, 2018 242.97 243.44 241.77 242.95 3,209,793 -0.17(-0.07%)
Apr 26, 2018 241.43 243.88 241.12 243.12 3,843,051 +2.42(+1.01%)
Apr 25, 2018 240.29 241.33 238.09 240.70 5,267,884 +0.61(+0.25%)
Apr 24, 2018 245.39 245.56 238.12 240.09 7,086,121 -4.26(-1.74%)
Apr 23, 2018 245.06 245.18 243.14 244.35 2,490,065 -0.13(-0.05%)
Apr 20, 2018 246.37 246.66 243.59 244.48 3,396,521 -2.09(-0.85%)
Apr 19, 2018 246.92 247.58 245.49 246.57 3,720,577 -0.81(-0.33%)
Apr 18, 2018 247.88 248.22 247.08 247.38 3,641,690 -0.42(-0.17%)
Apr 17, 2018 248.15 248.48 247.27 247.80 3,820,943 +2.18(+0.89%)
Apr 16, 2018 245.12 246.67 244.72 245.62 4,017,943 +2.04(+0.84%)
Apr 13, 2018 246.42 246.46 242.33 243.58 5,222,490 -1.23(-0.50%)
Apr 12, 2018 243.66 245.82 243.44 244.81 4,740,356 +2.93(+1.21%)
Apr 11, 2018 242.13 243.58 241.39 241.88 4,731,481 -2.13(-0.87%)
Apr 10, 2018 243.35 245.00 242.20 244.01 5,982,363 +4.28(+1.79%)
Apr 09, 2018 241.16 243.64 239.43 239.73 5,049,735 +0.60(+0.25%)
Apr 06, 2018 242.30 244.25 237.24 239.13 6,985,503 -5.78(-2.36%)
Apr 05, 2018 243.80 246.09 243.38 244.91 4,735,090 +2.45(+1.01%)
Apr 04, 2018 235.05 242.90 234.94 242.46 6,409,360 +2.31(+0.96%)
Apr 03, 2018 237.38 240.25 236.40 240.15 9,873,184 +4.00(+1.69%)
Apr 02, 2018 240.33 241.03 233.20 236.15 9,216,157 -5.25(-2.17%)
Mar 29, 2018 241.40 241.40 241.40 0 +3.12(+1.31%)
Mar 28, 2018 239.04 240.72 237.05 238.28 7,982,057 -0.01(-0.00%)
Mar 27, 2018 243.05 244.26 236.85 238.29 6,509,171 -3.53(-1.46%)
Mar 26, 2018 239.03 242.15 237.20 241.82 6,589,087 +6.69(+2.85%)
Mar 23, 2018 239.98 240.90 234.85 235.13 7,598,675 -4.23(-1.77%)
Mar 22, 2018 244.09 244.97 239.17 239.36 7,430,704 -7.26(-2.94%)
Mar 21, 2018 247.14 249.65 246.32 246.62 4,341,244 -0.48(-0.19%)
Mar 20, 2018 246.49 247.85 246.32 247.10 3,258,381 +1.19(+0.48%)
Mar 19, 2018 248.30 248.38 244.32 245.91 5,736,252 -3.19(-1.28%)
Mar 16, 2018 248.57 250.13 248.34 249.10 3,430,063 +0.10(+0.04%)
Mar 15, 2018 248.84 250.80 247.80 249.00 5,069,141 +1.12(+0.45%)
Mar 14, 2018 251.41 251.62 246.92 247.88 6,216,564 -2.34(-0.94%)
Mar 13, 2018 253.10 253.97 249.65 250.22 6,100,223 -1.74(-0.69%)
Mar 12, 2018 254.05 254.72 251.70 251.96 5,512,591 -1.60(-0.63%)
Mar 09, 2018 250.94 253.56 250.34 253.56 3,904,035 +4.42(+1.77%)
Mar 08, 2018 249.13 249.71 247.22 249.14 5,838,142 +1.03(+0.42%)
Mar 07, 2018 248.58 245.40 248.11 5,354,047 -0.73(-0.29%)
Mar 06, 2018 250.18 250.18 247.05 248.84 4,376,160 +0.00(+0.00%)
Mar 05, 2018 243.84 249.63 243.80 248.84 4,885,657 +3.49(+1.42%)
Mar 02, 2018 243.55 245.92 242.16 245.35 6,393,363 -0.63(-0.26%)
Mar 01, 2018 250.21 251.87 244.37 245.98 8,139,075 -4.22(-1.69%)
Feb 28, 2018 255.18 255.77 250.20 250.20 5,296,032 -3.76(-1.48%)
Feb 27, 2018 257.10 257.86 253.92 253.96 7,216,355 -2.96(-1.15%)
Feb 26, 2018 254.32 257.18 253.96 256.92 6,092,589 +4.01(+1.59%)
Feb 23, 2018 250.79 252.95 250.05 252.91 5,118,986 +3.42(+1.37%)
Feb 22, 2018 249.49 6,340,416 +1.77(+0.71%)
Feb 21, 2018 249.60 252.51 247.71 247.72 5,890,165 -1.63(-0.65%)
Feb 20, 2018 250.44 251.42 248.59 249.35 8,680,165 -2.61(-1.04%)
Feb 16, 2018 251.96 251.96 251.96 0 -0.54(-0.21%)
Feb 15, 2018 251.62 252.50 249.70 252.50 6,090,577 +3.20(+1.28%)
Feb 14, 2018 245.17 249.49 245.04 249.30 5,762,281 +2.73(+1.11%)
Feb 13, 2018 244.72 247.25 244.33 246.57 6,229,533 +0.40(+0.16%)
Feb 12, 2018 244.03 247.85 243.06 246.17 10,454,663 +4.14(+1.71%)
Feb 09, 2018 241.41 244.03 233.76 242.03 19,858,011 +3.36(+1.41%)
Feb 08, 2018 248.96 249.08 238.50 238.67 15,820,077 -10.09(-4.06%)
Feb 07, 2018 248.24 252.79 247.57 248.76 12,630,226 -0.20(-0.08%)
Feb 06, 2018 238.32 249.33 237.54 248.96 20,487,062 +3.22(+1.31%)
Feb 05, 2018 252.22 255.02 239.06 245.74 19,861,482 -9.19(-3.60%)
Feb 02, 2018 259.61 259.85 254.73 254.93 9,486,596 -6.69(-2.56%)
Feb 01, 2018 259.95 262.90 259.95 261.62 5,171,891 +0.18(+0.07%)
Jan 31, 2018 263.00 263.16 260.29 261.44 5,366,089 +0.82(+0.31%)
Jan 30, 2018 261.48 262.30 260.09 260.62 9,403,525 -3.54(-1.34%)
Jan 29, 2018 265.56 265.90 264.12 264.16 4,601,220 -1.75(-0.66%)
Jan 26, 2018 264.32 265.93 264.05 265.91 3,861,681 +2.16(+0.82%)
Jan 25, 2018 263.58 264.39 262.42 263.75 5,917,135 +1.18(+0.45%)
Jan 24, 2018 263.00 263.76 260.87 262.57 7,104,283 +0.70(+0.27%)
Jan 23, 2018 261.83 262.29 261.27 261.87 3,481,011 -0.11(-0.04%)
Jan 22, 2018 259.70 262.01 259.63 261.98 3,343,789 +1.44(+0.55%)
Jan 19, 2018 260.05 260.55 259.27 260.54 4,057,553 +0.38(+0.15%)
Jan 18, 2018 261.24 261.30 259.38 260.16 4,851,613 -0.92(-0.35%)
Jan 17, 2018 259.26 261.19 258.54 261.08 6,129,347 +3.27(+1.27%)
Jan 16, 2018 260.27 260.58 256.91 257.81 8,097,924 -0.10(-0.04%)
Jan 12, 2018 257.91 257.91 257.91 0 +2.30(+0.90%)
Jan 11, 2018 254.00 255.67 253.85 255.61 2,758,080 +1.99(+0.78%)
Jan 10, 2018 253.93 252.45 253.62 2,347,559 -0.20(-0.08%)
Jan 09, 2018 253.20 254.29 252.72 253.82 5,017,058 +1.23(+0.49%)
Jan 08, 2018 252.75 252.97 252.25 252.59 3,847,213 -0.13(-0.05%)
Jan 05, 2018 251.38 252.85 250.97 252.72 3,349,162 +2.12(+0.85%)
Jan 04, 2018 249.96 250.92 249.62 250.60 4,927,285 +1.65(+0.66%)
Jan 03, 2018 248.32 249.22 248.07 248.95 5,527,481 +0.93(+0.37%)
Jan 02, 2018 248.34 248.34 247.23 248.02 4,454,730 +0.64(+0.26%)
Dec 29, 2017 247.38 247.38 247.38 0 -0.75(-0.30%)
Dec 28, 2017 247.94 248.19 247.77 248.13 2,743,029 +0.65(+0.26%)
Dec 27, 2017 247.15 247.69 247.10 247.48 2,930,353 +0.23(+0.09%)
Dec 26, 2017 246.94 247.59 246.88 247.25 2,156,576 -0.15(-0.06%)
Dec 22, 2017 247.58 247.61 246.97 247.40 1,846,965 -0.26(-0.10%)
Dec 21, 2017 247.73 248.28 247.42 247.66 2,445,754 +0.59(+0.24%)
Dec 20, 2017 248.33 248.40 246.76 247.07 2,399,597 -0.33(-0.13%)
Dec 19, 2017 248.31 248.34 246.94 247.40 2,772,114 -0.39(-0.16%)
Dec 18, 2017 248.01 248.54 247.53 247.79 3,281,023 +1.54(+0.63%)
Dec 15, 2017 246.21 246.70 245.82 246.25 5,862,827 +0.68(+0.28%)
Dec 14, 2017 246.89 247.07 245.47 245.57 4,711,870 -0.73(-0.30%)
Dec 13, 2017 245.69 246.99 245.65 246.30 3,748,197 +0.86(+0.35%)
Dec 12, 2017 244.93 245.87 244.86 245.44 3,276,792 +1.27(+0.52%)
Dec 11, 2017 243.77 244.24 243.50 244.17 1,856,422 +0.55(+0.23%)
Dec 08, 2017 243.19 243.63 242.58 243.62 2,704,331 +1.26(+0.52%)
Dec 07, 2017 241.21 242.87 241.10 242.36 2,712,732 +0.74(+0.31%)
Dec 06, 2017 242.51 241.58 241.62 3,975,332 -0.39(-0.16%)
Dec 05, 2017 243.78 243.79 241.77 242.01 4,919,365 -1.10(-0.45%)
Dec 04, 2017 245.01 245.21 243.07 243.11 6,545,233 +0.66(+0.27%)
Dec 01, 2017 243.14 243.43 240.38 242.45 9,772,738 -0.39(-0.16%)
Nov 30, 2017 240.68 243.49 240.41 242.84 6,575,084 +3.42(+1.43%)
Nov 29, 2017 239.15 239.65 238.77 239.42 3,373,444 +1.08(+0.45%)
Nov 28, 2017 236.32 238.44 236.23 238.34 4,833,306 +2.61(+1.11%)
Nov 27, 2017 235.50 236.28 235.39 235.73 2,327,025 +0.26(+0.11%)
Nov 24, 2017 235.56 235.87 235.41 235.47 1,435,533 +0.30(+0.13%)
Nov 22, 2017 236.06 236.06 234.95 235.17 2,860,767 -0.56(-0.24%)
Nov 21, 2017 235.17 235.99 235.10 235.73 2,749,645 +1.58(+0.67%)
Nov 20, 2017 233.66 234.37 233.42 234.15 2,056,555 +0.76(+0.33%)
Nov 17, 2017 233.77 233.97 233.36 233.39 3,483,299 -1.52(-0.65%)
Nov 16, 2017 234.22 235.28 234.19 234.91 2,920,301 +1.95(+0.84%)
Nov 15, 2017 233.16 233.67 232.65 232.96 2,820,798 -1.32(-0.56%)
Nov 14, 2017 233.97 234.35 232.91 234.28 2,547,685 -0.38(-0.16%)
Nov 13, 2017 233.66 234.78 233.63 234.66 2,440,731 +0.23(+0.10%)
Nov 10, 2017 234.45 234.67 234.10 234.43 2,507,020 -0.29(-0.12%)
Nov 09, 2017 234.49 235.28 233.16 234.72 4,224,058 -0.74(-0.31%)
Nov 08, 2017 235.37 235.61 234.97 235.46 1,527,871 +0.04(+0.02%)
Nov 07, 2017 235.70 235.88 234.69 235.42 2,385,599 +0.01(+0.00%)
Nov 06, 2017 235.23 235.59 235.09 235.41 2,548,520 +0.23(+0.10%)
Nov 03, 2017 235.36 235.39 234.64 235.18 2,574,404 +0.22(+0.09%)
Nov 02, 2017 234.21 235.17 233.32 234.96 2,458,952 +0.77(+0.33%)
Nov 01, 2017 234.60 235.02 233.73 234.19 2,674,736 +0.56(+0.24%)
Oct 31, 2017 233.64 233.91 233.20 233.63 1,771,630 +0.30(+0.13%)
Oct 30, 2017 233.52 234.14 233.15 233.33 2,672,274 -0.84(-0.36%)
Oct 27, 2017 233.95 234.33 233.36 234.17 2,944,240 +0.32(+0.14%)
Oct 26, 2017 233.91 234.42 233.75 233.85 2,577,450 +0.69(+0.30%)
Oct 25, 2017 234.45 234.45 232.35 233.16 3,810,477 -1.13(-0.48%)
Oct 24, 2017 234.11 234.70 233.96 234.29 3,300,172 +1.64(+0.70%)
Oct 23, 2017 233.58 233.58 232.61 232.65 2,319,492 -0.48(-0.21%)
Oct 20, 2017 232.47 233.13 231.89 233.13 3,275,654 +1.48(+0.64%)
Oct 19, 2017 230.84 231.66 230.52 231.65 2,279,345 +0.19(+0.08%)
Oct 18, 2017 231.00 231.68 230.91 231.46 2,718,149 +1.61(+0.70%)
Oct 17, 2017 229.71 229.96 229.52 229.85 1,835,828 +0.40(+0.17%)
Oct 16, 2017 229.07 229.53 228.81 229.45 2,373,077 +0.72(+0.31%)
Oct 13, 2017 228.71 228.97 228.51 228.73 1,744,317 +0.40(+0.18%)
Oct 12, 2017 228.49 228.81 228.15 228.33 1,301,210 -0.28(-0.12%)
Oct 11, 2017 228.32 228.64 228.17 228.61 1,419,519 +0.35(+0.15%)
Oct 10, 2017 228.21 228.43 227.64 228.26 1,417,360 +0.73(+0.32%)
Oct 09, 2017 227.89 227.96 227.34 227.53 1,005,798 -0.02(-0.01%)
Oct 06, 2017 227.34 227.63 227.23 227.55 2,090,275 -0.09(-0.04%)
Oct 05, 2017 226.61 227.66 226.45 227.64 2,256,697 +1.23(+0.54%)
Oct 04, 2017 226.39 226.68 226.18 226.41 1,747,092 +0.17(+0.08%)
Oct 03, 2017 225.74 226.28 225.61 226.24 2,506,044 +1.00(+0.44%)
Oct 02, 2017 224.19 225.39 224.02 225.24 2,610,812 +1.42(+0.63%)
Sep 29, 2017 223.39 223.87 223.13 223.82 2,415,802 +0.22(+0.10%)
Sep 28, 2017 222.97 223.77 222.70 223.60 1,462,925 +0.48(+0.22%)
Sep 27, 2017 223.40 223.52 222.35 223.12 2,381,299 +0.43(+0.19%)
Sep 26, 2017 223.06 223.50 222.62 222.69 1,313,486 -0.13(-0.06%)
Sep 25, 2017 223.11 223.43 221.99 222.82 2,844,217 -0.38(-0.17%)
Sep 22, 2017 223.22 223.46 222.82 223.20 2,448,419 -0.27(-0.12%)
Sep 21, 2017 223.90 223.97 223.39 223.47 1,741,370 -0.43(-0.19%)
Sep 20, 2017 223.57 223.95 222.95 223.90 1,819,743 +0.32(+0.14%)
Sep 19, 2017 223.37 223.67 223.24 223.58 2,042,785 +0.42(+0.19%)
Sep 18, 2017 222.92 223.39 222.67 223.16 1,827,255 +0.71(+0.32%)
Sep 15, 2017 222.13 222.57 221.91 222.45 2,377,706 +0.13(+0.06%)
Sep 14, 2017 221.65 222.43 221.62 222.32 1,893,628 +0.56(+0.25%)
Sep 13, 2017 221.35 221.79 221.20 221.76 1,720,803 +0.34(+0.15%)
Sep 12, 2017 221.33 221.57 221.07 221.42 2,073,256 +0.66(+0.30%)
Sep 11, 2017 219.58 220.88 219.58 220.76 3,019,301 +2.52(+1.15%)
Sep 08, 2017 217.61 218.66 217.52 218.24 2,135,767 +0.13(+0.06%)
Sep 07, 2017 218.47 218.72 217.68 218.11 1,982,763 -0.14(-0.06%)
Sep 06, 2017 218.54 218.62 218.16 218.25 1,915,470 +0.58(+0.27%)
Sep 05, 2017 219.53 219.53 217.18 217.67 3,828,558 -2.25(-1.02%)
Sep 01, 2017 220.13 220.41 219.83 219.92 2,150,190 +0.40(+0.18%)
Aug 31, 2017 219.53 219.89 219.12 219.52 2,171,473 +0.59(+0.27%)
Aug 30, 2017 218.75 219.16 218.39 218.93 1,804,125 +0.34(+0.16%)
Aug 29, 2017 216.68 218.76 216.62 218.59 2,012,830 +0.65(+0.30%)
Aug 28, 2017 218.50 218.58 217.53 217.94 1,423,796 -0.10(-0.05%)
Aug 25, 2017 218.26 218.93 218.00 218.04 2,373,252 +0.38(+0.17%)
Aug 24, 2017 218.55 218.55 217.46 217.66 1,934,351 -0.26(-0.12%)
Aug 23, 2017 218.01 218.46 217.84 217.92 3,659,356 -0.77(-0.35%)
Aug 22, 2017 217.41 218.85 217.30 218.69 2,423,201 +1.95(+0.90%)
Aug 21, 2017 216.46 216.92 215.73 216.74 3,467,066 +0.21(+0.10%)
Aug 18, 2017 216.99 217.66 216.15 216.53 4,468,542 -1.28(-0.59%)
Aug 17, 2017 220.00 220.07 217.77 217.81 3,534,252 -2.66(-1.21%)
Aug 16, 2017 220.70 221.10 220.28 220.47 2,475,659 +0.31(+0.14%)
Aug 15, 2017 220.58 220.58 219.86 220.16 1,835,605 +0.19(+0.09%)
Aug 14, 2017 219.88 220.29 219.81 219.97 2,604,864 +1.27(+0.58%)
Aug 11, 2017 218.76 219.22 218.52 218.70 4,944,487 +0.10(+0.05%)
Aug 10, 2017 219.81 219.90 218.55 218.60 7,832,176 -1.90(-0.86%)
Aug 09, 2017 220.33 220.61 219.96 220.50 3,555,395 -0.19(-0.09%)
Aug 08, 2017 220.80 221.68 220.44 220.69 3,621,688 -0.16(-0.07%)
Aug 07, 2017 220.75 220.98 220.60 220.85 1,902,499 +0.28(+0.13%)
Aug 04, 2017 220.64 220.67 220.03 220.57 1,877,667 +0.51(+0.23%)
Aug 03, 2017 219.93 220.23 219.72 220.06 2,495,921 +0.17(+0.08%)
Aug 02, 2017 219.83 220.13 219.44 219.89 3,062,955 +0.52(+0.24%)
Aug 01, 2017 219.74 219.80 219.15 219.37 2,307,069 +0.67(+0.31%)
Jul 31, 2017 218.65 219.03 218.49 218.70 1,764,271 +0.68(+0.31%)
Jul 28, 2017 217.53 218.16 217.30 218.02 2,305,036 +0.30(+0.14%)
Jul 27, 2017 217.28 217.75 216.63 217.72 3,202,399 +0.91(+0.42%)
Jul 26, 2017 216.81 217.16 216.56 216.81 2,040,987 +0.95(+0.44%)
Jul 25, 2017 216.50 216.52 215.49 215.86 1,924,072 +0.77(+0.36%)
Jul 24, 2017 215.51 215.51 214.68 215.09 1,459,554 -0.44(-0.20%)
Jul 21, 2017 215.19 215.55 214.76 215.53 2,223,698 -0.66(-0.31%)
Jul 20, 2017 216.57 216.58 215.76 216.19 1,370,278 -0.13(-0.06%)
Jul 19, 2017 215.89 216.34 215.68 216.32 1,785,904 +0.62(+0.29%)
Jul 18, 2017 215.66 215.81 214.63 215.70 2,247,531 -0.52(-0.24%)
Jul 17, 2017 216.32 216.49 216.04 216.22 2,291,048 -0.04(-0.02%)
Jul 14, 2017 216.68 215.11 216.26 2,395,456 +0.80(+0.37%)
Jul 13, 2017 215.30 215.56 215.00 215.46 1,587,192 +0.23(+0.11%)
Jul 12, 2017 214.98 215.70 214.89 215.23 2,103,369 +1.25(+0.58%)
Jul 11, 2017 213.91 214.29 212.68 213.98 1,577,622 -0.01(-0.00%)
Jul 10, 2017 213.68 214.35 213.64 213.99 1,156,576 -0.06(-0.03%)
Jul 07, 2017 213.54 214.16 213.42 214.05 1,326,523 +0.91(+0.43%)
Jul 06, 2017 214.09 214.25 212.94 213.14 2,298,846 -1.44(-0.67%)
Jul 05, 2017 214.74 214.83 213.83 214.58 1,799,148 +0.09(+0.04%)
Jul 03, 2017 213.95 215.37 213.88 214.49 2,135,037 +1.25(+0.59%)
Jun 30, 2017 213.15 213.99 212.97 213.24 2,216,545 +0.63(+0.30%)
Jun 29, 2017 214.52 214.55 211.70 212.61 4,367,022 -1.63(-0.76%)
Jun 28, 2017 212.93 214.51 213.58 214.24 4,693,710 +1.31(+0.62%)
Jun 27, 2017 213.71 214.13 212.87 212.93 1,981,458 -0.94(-0.44%)
Jun 26, 2017 214.29 214.76 213.53 213.87 1,940,386 +0.13(+0.06%)
Jun 23, 2017 213.44 213.95 213.06 213.74 1,346,820 +0.01(+0.00%)
Jun 22, 2017 214.08 214.29 213.66 213.73 2,697,075 -0.16(-0.07%)
Jun 21, 2017 214.65 214.67 213.64 213.89 2,129,359 -0.51(-0.24%)
Jun 20, 2017 214.89 215.07 214.37 214.40 1,762,126 -0.52(-0.24%)
Jun 19, 2017 214.36 215.01 214.08 214.92 2,103,323 +1.36(+0.64%)
Jun 16, 2017 213.33 213.58 212.82 213.56 2,371,973 -0.13(-0.06%)
Jun 15, 2017 212.89 213.80 212.75 213.69 2,571,705 -0.15(-0.07%)
Jun 14, 2017 213.78 214.00 212.98 213.84 5,421,728 +0.47(+0.22%)
Jun 13, 2017 212.80 213.39 212.75 213.37 2,426,866 +0.97(+0.46%)
Jun 12, 2017 212.46 212.78 211.88 212.40 3,682,286 -0.27(-0.13%)
Jun 09, 2017 212.15 213.07 211.59 212.67 4,271,113 +0.81(+0.38%)
Jun 08, 2017 211.62 212.70 211.39 211.86 2,030,336 +0.14(+0.07%)
Jun 07, 2017 211.69 211.92 211.14 211.72 1,545,878 +0.35(+0.17%)
Jun 06, 2017 211.33 211.78 211.17 211.37 2,095,011 -0.49(-0.23%)
Jun 05, 2017 211.86 212.21 211.64 211.86 1,922,998 -0.05(-0.02%)
Jun 02, 2017 211.45 212.21 211.27 211.91 2,314,011 +0.51(+0.24%)
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.