DJIA SPDR ETF (NY: DIA )

349.36 USD -2.05 (-0.58%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 183.85 184.50 183.54 184.13 4,207,250 -0.25(-0.14%)
Jul 28, 2016 184.28 184.66 183.52 184.38 2,899,813 -0.20(-0.11%)
Jul 27, 2016 185.14 185.28 184.11 184.58 4,146,623 -0.02(-0.01%)
Jul 26, 2016 184.61 185.02 183.70 184.60 4,744,061 -0.21(-0.11%)
Jul 25, 2016 185.27 185.30 184.37 184.81 2,316,548 -0.70(-0.38%)
Jul 22, 2016 185.00 185.57 184.76 185.51 3,078,267 +0.53(+0.29%)
Jul 21, 2016 185.54 185.73 184.54 184.98 2,837,685 -0.80(-0.43%)
Jul 20, 2016 185.90 186.08 185.40 185.78 2,155,218 +0.36(+0.19%)
Jul 19, 2016 185.01 185.42 184.82 185.42 2,046,202 +0.34(+0.18%)
Jul 18, 2016 184.83 185.38 184.71 185.08 2,134,629 +0.20(+0.11%)
Jul 15, 2016 185.35 185.50 184.45 184.88 3,837,177 -0.08(-0.04%)
Jul 14, 2016 185.06 185.27 184.57 184.96 3,352,875 +1.36(+0.74%)
Jul 13, 2016 183.68 183.80 183.05 183.60 2,390,503 +0.21(+0.11%)
Jul 12, 2016 183.01 183.62 182.78 183.39 3,127,956 +1.27(+0.70%)
Jul 11, 2016 181.86 182.72 181.78 182.12 2,358,651 +0.82(+0.45%)
Jul 08, 2016 180.01 181.56 178.79 181.30 5,177,303 +2.51(+1.40%)
Jul 07, 2016 179.15 179.72 178.04 178.79 2,343,077 -0.19(-0.11%)
Jul 06, 2016 177.61 179.10 176.96 178.98 5,395,378 +0.77(+0.43%)
Jul 05, 2016 178.58 178.68 177.66 178.21 3,232,748 -1.10(-0.61%)
Jul 01, 2016 178.78 179.31 179.31 179.31 3,998,200 +0.31(+0.17%)
Jun 30, 2016 177.05 179.08 176.86 179.00 5,064,749 +2.36(+1.34%)
Jun 29, 2016 175.16 176.82 175.00 176.64 5,577,931 +2.82(+1.62%)
Jun 28, 2016 172.85 173.86 172.20 173.82 5,642,490 +2.62(+1.53%)
Jun 27, 2016 172.48 172.48 170.37 171.20 7,689,359 -2.56(-1.47%)
Jun 24, 2016 174.55 176.68 173.30 173.76 11,377,874 -6.05(-3.36%)
Jun 23, 2016 179.02 179.83 178.67 179.81 2,932,483 +2.24(+1.26%)
Jun 22, 2016 178.23 178.95 177.43 177.57 2,964,259 -0.49(-0.28%)
Jun 21, 2016 178.12 178.53 177.73 178.06 1,854,652 +0.26(+0.15%)
Jun 20, 2016 178.40 179.23 177.76 177.80 2,958,311 +1.28(+0.73%)
Jun 17, 2016 177.15 177.15 175.77 176.52 2,747,996 -0.94(-0.53%)
Jun 16, 2016 175.73 177.66 174.80 177.46 5,573,127 +0.89(+0.50%)
Jun 15, 2016 177.25 177.84 176.38 176.57 2,470,070 -0.24(-0.14%)
Jun 14, 2016 177.00 177.42 176.00 176.81 3,643,290 -0.55(-0.31%)
Jun 13, 2016 178.00 179.00 177.36 177.36 5,111,304 -1.35(-0.76%)
Jun 10, 2016 178.70 179.24 178.12 178.71 4,126,582 -1.17(-0.65%)
Jun 09, 2016 179.37 180.04 179.14 179.88 2,141,714 -0.18(-0.10%)
Jun 08, 2016 179.67 180.18 179.54 180.06 1,713,361 +0.68(+0.38%)
Jun 07, 2016 179.46 179.99 179.34 179.38 1,572,261 +0.20(+0.11%)
Jun 06, 2016 178.49 179.46 178.41 179.18 2,720,256 +1.12(+0.63%)
Jun 03, 2016 177.87 178.29 176.85 178.06 4,367,218 -0.22(-0.12%)
Jun 02, 2016 177.30 178.31 176.98 178.28 1,965,059 +0.55(+0.31%)
Jun 01, 2016 176.98 177.98 176.55 177.73 2,481,200 +0.08(+0.05%)
May 31, 2016 178.98 178.98 177.13 177.65 2,394,734 -0.85(-0.48%)
May 27, 2016 178.22 178.50 178.50 178.50 1,628,300 +0.42(+0.24%)
May 26, 2016 178.49 178.69 177.82 178.08 2,263,122 -0.20(-0.11%)
May 25, 2016 177.50 178.74 177.45 178.28 2,724,901 +1.42(+0.80%)
May 24, 2016 175.76 177.23 175.65 176.86 2,796,884 +2.08(+1.19%)
May 23, 2016 174.84 175.33 174.60 174.78 1,728,155 +0.02(+0.01%)
May 20, 2016 174.72 175.54 174.51 174.76 2,749,664 +0.08(+0.05%)
May 19, 2016 174.95 175.20 173.67 174.68 5,090,908 -0.95(-0.54%)
May 18, 2016 175.08 176.73 174.53 175.63 4,099,210 +0.07(+0.04%)
May 17, 2016 176.91 177.24 174.92 175.56 3,349,473 -1.70(-0.96%)
May 16, 2016 175.69 177.70 175.58 177.26 2,393,343 +1.78(+1.01%)
May 13, 2016 176.90 177.52 175.26 175.48 3,336,778 -1.94(-1.09%)
May 12, 2016 177.81 178.12 176.40 177.42 2,534,728 +0.12(+0.07%)
May 11, 2016 178.70 178.94 177.26 177.30 2,697,047 -1.90(-1.06%)
May 10, 2016 177.72 179.27 177.64 179.20 2,866,709 +2.22(+1.25%)
May 09, 2016 177.25 177.76 176.62 176.98 1,920,994 -0.36(-0.20%)
May 06, 2016 175.69 177.40 175.68 177.34 2,940,804 +0.90(+0.51%)
May 05, 2016 176.83 177.22 176.00 176.44 1,778,789 +0.12(+0.07%)
May 04, 2016 176.38 177.21 175.90 176.32 3,445,910 -0.98(-0.55%)
May 03, 2016 177.48 177.83 176.48 177.30 4,642,547 -1.40(-0.78%)
May 02, 2016 178.08 178.91 177.51 178.70 2,462,895 +1.11(+0.63%)
Apr 29, 2016 177.40 177.93 176.29 177.59 5,496,005 -0.61(-0.34%)
Apr 28, 2016 179.06 180.15 177.74 178.20 3,550,444 -2.05(-1.14%)
Apr 27, 2016 179.12 180.65 178.99 180.25 3,565,182 +0.61(+0.34%)
Apr 26, 2016 179.84 180.26 179.11 179.64 2,239,438 +0.10(+0.06%)
Apr 25, 2016 179.23 179.59 178.33 179.54 2,484,894 -0.36(-0.20%)
Apr 22, 2016 179.61 180.08 178.87 179.90 2,410,490 +0.20(+0.11%)
Apr 21, 2016 180.64 180.88 179.42 179.70 2,760,234 -1.05(-0.58%)
Apr 20, 2016 180.00 181.42 180.00 180.75 2,628,777 +0.43(+0.24%)
Apr 19, 2016 180.14 180.77 179.59 180.32 2,992,149 +0.54(+0.30%)
Apr 18, 2016 178.13 179.83 178.10 179.78 2,571,048 +1.10(+0.62%)
Apr 15, 2016 178.99 179.14 178.41 178.68 3,799,923 -0.43(-0.24%)
Apr 14, 2016 179.03 179.50 178.75 179.11 3,689,498 +0.19(+0.11%)
Apr 13, 2016 178.00 179.02 177.96 178.92 5,399,579 +1.83(+1.03%)
Apr 12, 2016 175.73 177.28 175.36 177.09 3,588,138 +1.65(+0.94%)
Apr 11, 2016 176.12 177.17 175.41 175.44 3,237,669 -0.22(-0.13%)
Apr 08, 2016 176.25 176.81 175.11 175.66 2,565,444 +0.37(+0.21%)
Apr 07, 2016 175.78 176.23 174.68 175.29 5,251,754 -1.75(-0.99%)
Apr 06, 2016 175.86 177.09 175.24 177.04 4,085,910 +1.22(+0.69%)
Apr 05, 2016 176.08 176.96 175.57 175.82 5,439,558 -1.30(-0.73%)
Apr 04, 2016 177.63 177.88 176.88 177.12 2,318,783 -0.60(-0.34%)
Apr 01, 2016 175.71 177.85 175.41 177.72 4,035,231 +1.08(+0.61%)
Mar 31, 2016 176.93 177.30 176.43 176.64 3,155,048 -0.25(-0.14%)
Mar 30, 2016 177.11 177.65 176.51 176.89 3,857,896 +0.82(+0.47%)
Mar 29, 2016 174.49 176.18 174.06 176.07 5,582,164 +0.95(+0.54%)
Mar 28, 2016 175.13 175.59 174.66 175.12 3,098,840 +0.18(+0.10%)
Mar 24, 2016 173.85 174.94 174.94 174.94 5,104,900 +0.13(+0.07%)
Mar 23, 2016 175.22 175.55 174.60 174.81 5,037,259 -0.89(-0.51%)
Mar 22, 2016 175.30 176.26 175.15 175.70 3,979,800 -0.31(-0.18%)
Mar 21, 2016 175.62 176.21 175.25 176.01 2,884,023 +0.32(+0.18%)
Mar 18, 2016 175.27 175.95 175.05 175.69 5,112,032 +0.75(+0.43%)
Mar 17, 2016 173.46 175.41 173.08 174.94 4,069,424 +1.47(+0.85%)
Mar 16, 2016 172.21 173.94 172.16 173.47 3,553,552 +0.83(+0.48%)
Mar 15, 2016 171.61 172.66 171.32 172.64 2,431,170 +0.23(+0.13%)
Mar 14, 2016 171.70 172.89 171.70 172.41 2,658,341 +0.18(+0.10%)
Mar 11, 2016 171.47 172.34 171.42 172.23 3,674,161 +2.17(+1.28%)
Mar 10, 2016 170.67 171.40 168.30 170.06 4,865,776 +0.04(+0.02%)
Mar 09, 2016 170.41 170.59 169.54 170.02 3,582,121 +0.40(+0.24%)
Mar 08, 2016 169.80 170.76 169.22 169.62 2,829,526 -1.00(-0.59%)
Mar 07, 2016 169.37 170.93 169.30 170.62 3,233,809 +0.60(+0.35%)
Mar 04, 2016 169.53 170.55 168.92 170.02 3,524,884 +0.67(+0.40%)
Mar 03, 2016 168.73 169.39 168.12 169.35 2,967,313 +0.46(+0.27%)
Mar 02, 2016 168.02 168.93 167.57 168.89 3,104,390 +0.37(+0.22%)
Mar 01, 2016 166.01 168.59 165.71 168.52 3,912,035 +3.56(+2.16%)
Feb 29, 2016 166.16 167.21 164.96 164.96 3,479,076 -1.32(-0.79%)
Feb 26, 2016 167.84 167.95 166.12 166.28 3,797,964 -0.56(-0.34%)
Feb 25, 2016 165.03 166.84 164.40 166.84 5,261,341 +2.17(+1.32%)
Feb 24, 2016 164.15 164.90 161.47 164.67 8,000,858 +0.52(+0.32%)
Feb 23, 2016 165.61 165.76 163.84 164.15 6,051,509 -1.79(-1.08%)
Feb 22, 2016 165.35 166.46 165.13 165.94 3,450,273 +2.24(+1.37%)
Feb 19, 2016 163.18 163.81 162.59 163.70 4,660,567 -0.82(-0.50%)
Feb 18, 2016 165.33 165.45 164.29 164.52 5,184,577 -0.41(-0.25%)
Feb 17, 2016 163.43 165.26 163.33 164.93 5,583,088 +2.73(+1.68%)
Feb 16, 2016 161.76 162.29 160.62 162.20 5,447,998 +2.22(+1.39%)
Feb 12, 2016 158.16 159.98 159.98 159.98 7,073,000 +3.18(+2.03%)
Feb 11, 2016 156.80 158.02 155.26 156.80 14,797,366 -2.59(-1.62%)
Feb 10, 2016 160.98 162.30 159.23 159.39 8,193,467 -0.85(-0.53%)
Feb 09, 2016 158.54 161.46 158.51 160.24 11,447,482 -0.11(-0.07%)
Feb 08, 2016 160.11 160.81 158.05 160.35 13,374,269 -1.59(-0.98%)
Feb 05, 2016 163.87 164.01 161.22 161.94 8,292,457 -2.20(-1.34%)
Feb 04, 2016 162.82 164.80 162.58 164.14 11,715,348 +0.94(+0.58%)
Feb 03, 2016 162.42 163.75 159.48 163.20 14,241,861 +1.79(+1.11%)
Feb 02, 2016 162.70 162.70 160.94 161.41 7,899,664 -2.93(-1.78%)
Feb 01, 2016 163.39 164.97 162.83 164.34 6,976,015 -0.03(-0.02%)
Jan 29, 2016 161.61 164.43 161.33 164.37 6,182,773 +3.86(+2.40%)
Jan 28, 2016 160.68 160.90 158.47 160.51 8,607,781 +1.21(+0.76%)
Jan 27, 2016 160.57 162.23 158.61 159.30 10,101,853 -2.24(-1.39%)
Jan 26, 2016 159.50 161.72 159.49 161.54 5,944,619 +2.84(+1.79%)
Jan 25, 2016 160.41 160.72 158.67 158.70 5,777,012 -2.09(-1.30%)
Jan 22, 2016 160.91 161.24 159.62 160.79 7,390,557 +2.19(+1.38%)
Jan 21, 2016 157.81 160.29 156.88 158.60 16,770,358 +0.99(+0.63%)
Jan 20, 2016 157.25 158.88 154.38 157.61 16,420,339 -2.41(-1.51%)
Jan 19, 2016 161.45 161.62 158.81 160.02 10,229,484 +0.34(+0.21%)
Jan 15, 2016 159.26 159.68 159.68 159.68 19,969,100 -3.91(-2.39%)
Jan 14, 2016 162.02 164.69 160.61 163.59 14,739,947 +2.24(+1.39%)
Jan 13, 2016 165.54 165.84 161.07 161.35 16,355,413 -3.60(-2.18%)
Jan 12, 2016 165.19 165.78 163.05 164.95 10,242,850 +1.12(+0.68%)
Jan 11, 2016 164.16 164.50 162.15 163.83 12,352,702 +0.59(+0.36%)
Jan 08, 2016 165.96 166.39 163.00 163.24 12,512,371 -1.72(-1.04%)
Jan 07, 2016 165.96 167.94 164.48 164.96 15,394,365 -3.98(-2.36%)
Jan 06, 2016 168.92 169.97 168.02 168.94 8,712,671 -2.45(-1.43%)
Jan 05, 2016 171.69 171.74 170.17 171.39 9,408,610 +0.10(+0.06%)
Jan 04, 2016 171.05 171.32 169.35 171.29 14,348,138 -2.70(-1.55%)
Dec 31, 2015 175.09 173.99 173.99 173.99 5,773,400 -1.81(-1.03%)
Dec 30, 2015 176.57 176.72 175.62 175.80 2,908,981 -1.18(-0.67%)
Dec 29, 2015 176.19 177.25 176.00 176.98 6,144,697 +2.00(+1.14%)
Dec 28, 2015 174.49 175.13 174.12 174.98 2,932,215 -0.24(-0.14%)
Dec 24, 2015 175.66 175.22 175.22 175.22 1,765,100 -0.59(-0.34%)
Dec 23, 2015 175.22 175.82 174.76 175.81 6,454,649 +1.80(+1.03%)
Dec 22, 2015 173.10 174.28 172.18 174.01 6,002,368 +1.76(+1.02%)
Dec 21, 2015 172.28 172.56 170.91 172.25 6,466,318 +1.25(+0.73%)
Dec 18, 2015 173.84 173.91 170.89 171.00 10,946,086 -4.10(-2.34%)
Dec 17, 2015 178.15 178.19 175.11 175.10 8,494,335 -2.54(-1.43%)
Dec 16, 2015 176.43 178.00 174.97 177.64 11,281,158 +2.18(+1.24%)
Dec 15, 2015 174.91 176.45 174.91 175.46 8,038,853 +1.56(+0.90%)
Dec 14, 2015 172.97 173.95 171.52 173.90 12,307,520 +1.17(+0.68%)
Dec 11, 2015 173.65 174.37 172.45 172.73 8,895,641 -3.15(-1.79%)
Dec 10, 2015 175.18 177.13 174.85 175.88 5,612,865 +0.89(+0.51%)
Dec 09, 2015 175.44 177.76 174.08 174.99 9,545,013 -0.78(-0.44%)
Dec 08, 2015 175.68 176.86 174.92 175.77 6,886,940 -1.57(-0.88%)
Dec 07, 2015 178.02 178.08 176.42 177.34 5,647,049 -1.08(-0.61%)
Dec 04, 2015 175.25 178.68 175.14 178.42 6,252,675 +3.59(+2.05%)
Dec 03, 2015 177.66 177.84 174.26 174.83 7,004,843 -2.46(-1.39%)
Dec 02, 2015 178.64 179.04 177.08 177.29 7,426,421 -1.52(-0.85%)
Dec 01, 2015 177.92 178.90 177.64 178.81 6,056,351 +1.58(+0.89%)
Nov 30, 2015 178.13 178.33 177.13 177.23 3,576,086 -0.67(-0.38%)
Nov 27, 2015 177.80 178.18 177.36 177.90 2,878,237 -0.03(-0.02%)
Nov 25, 2015 178.01 177.93 177.93 177.93 2,227,400 -0.05(-0.03%)
Nov 24, 2015 176.67 178.41 176.62 177.98 4,369,886 +0.24(+0.14%)
Nov 23, 2015 177.88 178.48 177.30 177.74 2,596,585 -0.32(-0.18%)
Nov 20, 2015 178.17 178.97 177.66 178.06 7,730,037 +0.40(+0.23%)
Nov 19, 2015 177.18 178.05 177.15 177.66 5,454,719 -0.07(-0.04%)
Nov 18, 2015 175.68 177.84 175.67 177.73 6,252,772 +2.57(+1.47%)
Nov 17, 2015 175.60 176.25 174.76 175.16 6,608,123 +0.14(+0.08%)
Nov 16, 2015 172.50 175.06 172.15 175.02 5,012,103 +2.41(+1.40%)
Nov 13, 2015 174.07 174.55 172.55 172.61 8,011,148 -2.06(-1.18%)
Nov 12, 2015 176.09 176.35 174.59 174.67 6,163,532 -2.54(-1.43%)
Nov 11, 2015 178.17 178.24 177.11 177.21 2,860,155 -0.57(-0.32%)
Nov 10, 2015 176.98 177.86 176.73 177.78 4,837,558 +0.36(+0.20%)
Nov 09, 2015 178.50 178.60 176.73 177.42 7,961,848 -1.72(-0.96%)
Nov 06, 2015 178.49 179.17 177.71 179.14 7,642,830 +0.50(+0.28%)
Nov 05, 2015 178.75 179.25 177.73 178.64 5,008,113 -0.01(-0.01%)
Nov 04, 2015 179.57 179.59 178.19 178.65 6,870,234 -0.42(-0.23%)
Nov 03, 2015 177.92 179.60 177.80 179.07 4,284,694 +0.95(+0.53%)
Nov 02, 2015 176.87 178.29 176.73 178.12 4,178,185 +1.63(+0.92%)
Oct 30, 2015 177.64 177.83 176.45 176.49 6,527,468 -0.89(-0.50%)
Oct 29, 2015 177.03 177.71 176.68 177.38 4,726,892 -0.30(-0.17%)
Oct 28, 2015 176.01 177.68 175.36 177.68 7,348,319 +2.01(+1.14%)
Oct 27, 2015 175.33 176.19 175.24 175.67 4,694,952 -0.35(-0.20%)
Oct 26, 2015 176.24 176.46 175.87 176.02 3,795,147 -0.35(-0.20%)
Oct 23, 2015 176.00 176.64 175.37 176.37 7,642,904 +1.57(+0.90%)
Oct 22, 2015 172.56 174.91 172.47 174.80 8,552,521 +3.32(+1.94%)
Oct 21, 2015 172.44 172.95 171.33 171.48 5,801,408 -0.53(-0.31%)
Oct 20, 2015 171.59 172.39 171.24 172.01 4,140,927 -0.11(-0.06%)
Oct 19, 2015 171.28 172.13 171.04 172.12 4,859,692 +0.24(+0.14%)
Oct 16, 2015 171.44 171.96 170.82 171.88 8,353,736 +0.56(+0.33%)
Oct 15, 2015 169.40 171.32 169.19 171.32 9,636,891 +2.25(+1.33%)
Oct 14, 2015 170.50 170.95 168.72 169.07 5,423,667 -1.57(-0.92%)
Oct 13, 2015 170.25 171.58 170.14 170.64 5,909,219 -0.53(-0.31%)
Oct 12, 2015 170.73 171.23 170.47 171.17 2,835,746 +0.41(+0.24%)
Oct 09, 2015 170.62 170.97 170.10 170.76 5,006,077 +0.39(+0.23%)
Oct 08, 2015 168.67 170.66 168.43 170.37 8,160,229 +1.42(+0.84%)
Oct 07, 2015 168.60 169.48 167.48 168.95 8,828,717 +1.26(+0.75%)
Oct 06, 2015 167.74 168.43 167.25 167.69 6,660,188 +0.11(+0.07%)
Oct 05, 2015 165.74 167.78 165.49 167.58 6,339,735 +3.00(+1.82%)
Oct 02, 2015 160.35 164.58 159.93 164.58 11,877,500 +2.09(+1.29%)
Oct 01, 2015 163.01 163.29 160.51 162.49 6,862,657 -0.13(-0.08%)
Sep 30, 2015 162.04 162.75 161.05 162.62 7,616,142 +2.39(+1.49%)
Sep 29, 2015 159.98 160.96 159.18 160.23 9,904,181 +0.44(+0.28%)
Sep 28, 2015 162.04 162.06 159.58 159.79 10,009,665 -3.09(-1.90%)
Sep 25, 2015 163.84 164.43 162.06 162.88 10,474,628 +1.01(+0.62%)
Sep 24, 2015 161.12 162.24 159.93 161.87 8,450,931 -0.72(-0.44%)
Sep 23, 2015 163.26 163.38 161.88 162.59 4,553,604 -0.41(-0.25%)
Sep 22, 2015 162.62 163.36 161.98 163.00 8,978,862 -1.90(-1.15%)
Sep 21, 2015 164.67 165.56 163.67 164.90 7,762,555 +1.36(+0.83%)
Sep 18, 2015 164.00 165.24 163.20 163.54 10,400,516 -3.27(-1.96%)
Sep 17, 2015 167.42 169.44 166.48 166.81 14,268,564 -0.70(-0.42%)
Sep 16, 2015 166.46 167.65 166.00 167.51 5,511,081 +1.40(+0.84%)
Sep 15, 2015 164.36 166.53 163.97 166.11 6,516,100 +2.34(+1.43%)
Sep 14, 2015 164.46 164.58 163.39 163.77 4,595,438 -0.62(-0.38%)
Sep 11, 2015 162.90 164.44 162.51 164.39 6,202,293 +1.00(+0.61%)
Sep 10, 2015 162.54 164.50 162.15 163.39 8,326,194 +0.87(+0.54%)
Sep 09, 2015 166.53 166.71 162.23 162.52 7,865,307 -2.39(-1.45%)
Sep 08, 2015 163.81 165.03 163.28 164.91 6,821,284 +3.94(+2.45%)
Sep 04, 2015 161.42 160.97 160.97 160.97 8,651,100 -2.70(-1.65%)
Sep 03, 2015 164.33 165.48 163.13 163.67 8,023,458 +0.21(+0.13%)
Sep 02, 2015 162.93 163.48 161.29 163.46 8,259,962 +3.00(+1.87%)
Sep 01, 2015 161.40 162.62 159.74 160.46 14,265,679 -4.72(-2.86%)
Aug 31, 2015 165.35 166.18 164.32 165.18 6,362,304 -1.15(-0.69%)
Aug 28, 2015 165.72 166.62 165.24 166.33 8,115,699 -0.12(-0.07%)
Aug 27, 2015 164.86 166.49 163.04 166.45 15,220,386 +3.79(+2.33%)
Aug 26, 2015 160.39 162.90 157.67 162.66 19,884,182 +6.17(+3.94%)
Aug 25, 2015 163.33 163.68 156.29 156.49 19,352,070 -1.89(-1.19%)
Aug 24, 2015 155.90 163.45 150.57 158.38 35,099,522 -6.03(-3.67%)
Aug 21, 2015 167.79 168.67 164.41 164.41 18,858,721 -5.81(-3.41%)
Aug 20, 2015 172.25 172.55 170.22 170.22 12,314,090 -3.52(-2.03%)
Aug 19, 2015 174.33 175.49 173.12 173.74 10,979,122 -1.59(-0.91%)
Aug 18, 2015 175.28 175.93 175.08 175.33 4,050,444 -0.37(-0.21%)
Aug 17, 2015 174.24 175.73 173.62 175.70 4,055,384 +0.80(+0.46%)
Aug 14, 2015 174.17 175.08 174.06 174.90 3,512,236 +0.59(+0.34%)
Aug 13, 2015 173.99 174.97 173.55 174.31 6,562,745 +0.10(+0.06%)
Aug 12, 2015 172.83 174.40 171.40 174.21 8,823,590 +0.10(+0.06%)
Aug 11, 2015 174.59 174.89 173.58 174.11 6,760,155 -2.08(-1.18%)
Aug 10, 2015 174.80 176.32 174.80 176.19 4,503,031 +2.35(+1.35%)
Aug 07, 2015 173.89 174.12 172.80 173.84 6,158,423 -0.38(-0.22%)
Aug 06, 2015 175.48 175.65 173.65 174.22 5,373,536 -1.14(-0.65%)
Aug 05, 2015 175.84 176.52 175.03 175.36 4,565,463 +0.04(+0.02%)
Aug 04, 2015 175.79 176.13 174.83 175.32 4,054,415 -0.43(-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.