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 (%)
Feb 28, 2022 320.51 324.20 319.40 323.75 8,607,841 -1.14(-0.35%)
Feb 25, 2022 318.35 325.35 319.67 324.89 9,953,763 +7.82(+2.47%)
Feb 24, 2022 307.98 317.45 307.86 317.07 14,820,632 +0.78(+0.25%)
Feb 23, 2022 322.62 322.71 315.62 316.28 5,990,606 -4.28(-1.34%)
Feb 22, 2022 323.22 324.62 318.25 320.57 8,315,463 -4.74(-1.46%)
Feb 18, 2022 325.31 0 -2.08(-0.64%)
Feb 17, 2022 330.96 331.23 326.61 327.39 4,649,085 -4.89(-1.47%)
Feb 16, 2022 332.23 334.10 330.28 332.28 4,708,933 -1.34(-0.40%)
Feb 15, 2022 332.39 334.13 331.84 333.62 5,177,616 +4.12(+1.25%)
Feb 14, 2022 330.29 331.08 326.93 329.50 7,669,196 -1.33(-0.40%)
Feb 11, 2022 335.75 337.62 329.82 330.83 8,620,087 -5.01(-1.49%)
Feb 10, 2022 337.96 341.09 334.39 335.84 10,799,981 -4.88(-1.43%)
Feb 09, 2022 340.41 341.13 339.75 340.72 5,013,069 +2.98(+0.88%)
Feb 08, 2022 334.94 338.51 334.16 337.74 4,786,018 +3.47(+1.04%)
Feb 07, 2022 334.61 336.42 333.26 334.27 4,978,405 +0.03(+0.01%)
Feb 04, 2022 333.79 336.51 331.33 334.24 8,956,865 -0.10(-0.03%)
Feb 03, 2022 338.00 333.96 334.34 9,800,263 -4.81(-1.42%)
Feb 02, 2022 336.83 339.75 336.04 339.15 9,243,179 +1.99(+0.59%)
Feb 01, 2022 334.99 337.48 333.11 337.16 8,009,030 +2.72(+0.81%)
Jan 31, 2022 329.39 334.71 334.44 8,792,687 +3.78(+1.14%)
Jan 28, 2022 325.66 330.65 321.88 330.66 12,606,419 +5.30(+1.63%)
Jan 27, 2022 328.08 331.15 323.78 325.36 13,461,654 +0.08(+0.03%)
Jan 26, 2022 329.64 331.51 323.23 325.28 19,958,478 -1.43(-0.44%)
Jan 25, 2022 324.13 328.87 319.45 326.70 19,552,318 -0.81(-0.25%)
Jan 24, 2022 322.39 327.81 315.64 327.51 31,186,076 +1.39(+0.43%)
Jan 21, 2022 330.64 332.31 325.92 326.12 17,375,458 -4.50(-1.36%)
Jan 20, 2022 334.57 337.97 330.13 330.62 9,399,616 -2.87(-0.86%)
Jan 19, 2022 337.84 338.45 333.36 333.50 7,740,409 -3.33(-0.99%)
Jan 18, 2022 338.24 338.26 335.66 336.83 8,578,804 -5.04(-1.47%)
Jan 14, 2022 341.86 0 -1.96(-0.57%)
Jan 13, 2022 346.69 347.56 343.11 343.82 6,740,886 -1.67(-0.48%)
Jan 12, 2022 346.23 347.02 344.27 345.49 4,718,913 +0.39(+0.11%)
Jan 11, 2022 343.34 345.30 340.49 345.10 7,684,638 +1.67(+0.49%)
Jan 10, 2022 343.70 343.84 339.29 343.43 8,493,715 -1.45(-0.42%)
Jan 07, 2022 344.48 346.37 343.77 344.88 6,099,731 -0.08(-0.02%)
Jan 06, 2022 346.59 347.11 344.55 344.96 7,359,925 -1.62(-0.47%)
Jan 05, 2022 350.02 351.72 346.47 346.57 8,008,662 -3.60(-1.03%)
Jan 04, 2022 349.67 351.45 349.55 350.17 5,734,259 +2.08(+0.60%)
Jan 03, 2022 346.81 348.25 344.87 348.09 5,901,411 +2.25(+0.65%)
Dec 31, 2021 346.02 347.19 345.45 345.84 3,292,151 -0.71(-0.21%)
Dec 30, 2021 348.10 349.08 346.11 346.56 2,998,362 -0.73(-0.21%)
Dec 29, 2021 346.39 348.04 346.29 347.29 3,156,326 +0.81(+0.23%)
Dec 28, 2021 345.64 347.56 345.43 346.48 3,202,560 +1.02(+0.29%)
Dec 27, 2021 342.74 345.50 342.40 345.46 2,725,386 +3.39(+0.99%)
Dec 23, 2021 341.15 343.16 340.93 342.07 2,789,212 +1.88(+0.55%)
Dec 22, 2021 337.88 340.36 337.13 340.20 3,145,416 +2.36(+0.70%)
Dec 21, 2021 335.22 337.90 334.60 337.84 4,927,797 +5.37(+1.61%)
Dec 20, 2021 332.57 332.82 329.87 332.47 7,654,836 -4.15(-1.23%)
Dec 17, 2021 339.16 339.76 335.74 336.62 11,183,673 -4.90(-1.43%)
Dec 16, 2021 343.26 344.44 340.44 341.52 9,966,097 -0.35(-0.10%)
Dec 15, 2021 338.09 342.02 336.77 341.87 9,758,370 +3.46(+1.02%)
Dec 14, 2021 337.98 340.54 337.27 338.41 4,285,806 -0.83(-0.24%)
Dec 13, 2021 341.51 342.04 338.83 339.24 4,797,302 -3.03(-0.89%)
Dec 10, 2021 341.66 342.37 339.78 342.27 4,057,533 +2.01(+0.59%)
Dec 09, 2021 338.96 341.27 338.58 340.25 3,969,838 +0.11(+0.03%)
Dec 08, 2021 340.31 340.98 338.65 340.14 3,527,632 +0.24(+0.07%)
Dec 07, 2021 338.18 340.73 338.05 339.90 5,539,521 +4.68(+1.39%)
Dec 06, 2021 331.85 336.37 331.43 335.23 7,385,633 +6.25(+1.90%)
Dec 03, 2021 330.52 331.12 325.98 328.98 11,961,733 -0.35(-0.11%)
Dec 02, 2021 324.77 330.60 324.16 329.33 8,746,174 +5.84(+1.81%)
Dec 01, 2021 330.69 332.91 323.35 323.49 8,857,779 -4.22(-1.29%)
Nov 30, 2021 331.31 332.48 327.19 327.70 10,018,562 -5.98(-1.79%)
Nov 29, 2021 335.01 335.18 331.53 333.68 5,506,674 +2.06(+0.62%)
Nov 26, 2021 332.86 333.94 330.04 331.62 9,551,156 -8.56(-2.52%)
Nov 24, 2021 338.31 340.34 338.06 340.18 4,469,568 +0.01(+0.00%)
Nov 23, 2021 338.52 340.50 337.62 340.17 6,093,492 +1.73(+0.51%)
Nov 22, 2021 339.66 341.33 338.34 338.44 5,187,901 +0.27(+0.08%)
Nov 19, 2021 340.05 340.05 337.66 338.17 3,730,024 -2.60(-0.76%)
Nov 18, 2021 341.41 341.00 340.56 340.77 3,625,632 -0.48(-0.14%)
Nov 17, 2021 342.75 342.88 340.95 341.24 3,132,889 -1.97(-0.57%)
Nov 16, 2021 343.11 344.74 343.00 343.21 2,875,829 +0.65(+0.19%)
Nov 15, 2021 343.85 343.97 342.06 342.56 2,692,086 -0.04(-0.01%)
Nov 12, 2021 342.04 343.03 340.99 342.60 3,268,825 +1.73(+0.51%)
Nov 11, 2021 342.51 342.58 340.80 340.87 2,588,858 -1.53(-0.45%)
Nov 10, 2021 343.77 342.40 3,699,988 -2.10(-0.61%)
Nov 09, 2021 345.36 345.43 343.11 344.49 3,879,180 -0.99(-0.29%)
Nov 08, 2021 346.18 346.73 344.54 345.48 3,221,071 +0.97(+0.28%)
Nov 05, 2021 344.19 346.07 343.18 344.51 4,733,804 +1.85(+0.54%)
Nov 04, 2021 342.65 342.95 341.26 342.66 4,080,659 -0.20(-0.06%)
Nov 03, 2021 341.30 343.13 340.34 342.86 3,747,932 +0.94(+0.27%)
Nov 02, 2021 340.82 342.22 340.24 341.92 2,770,495 +1.36(+0.40%)
Nov 01, 2021 340.86 340.88 339.47 340.56 2,687,282 +0.85(+0.25%)
Oct 29, 2021 338.21 339.98 337.96 339.70 3,142,114 +0.88(+0.26%)
Oct 28, 2021 337.35 338.90 337.35 338.82 2,624,356 +2.20(+0.65%)
Oct 27, 2021 339.57 339.77 336.60 336.62 3,733,428 -2.39(-0.70%)
Oct 26, 2021 340.02 339.01 3,353,832 -0.05(-0.01%)
Oct 25, 2021 338.88 339.38 337.87 339.06 2,652,788 +0.77(+0.23%)
Oct 22, 2021 337.56 339.13 336.95 338.29 4,083,448 +0.74(+0.22%)
Oct 21, 2021 337.01 337.68 335.98 337.55 2,364,975 -0.07(-0.02%)
Oct 20, 2021 336.18 338.14 336.05 337.62 3,027,402 +1.49(+0.44%)
Oct 19, 2021 335.38 336.18 334.56 336.13 2,508,059 +1.86(+0.56%)
Oct 18, 2021 333.17 334.87 332.13 334.27 3,486,183 -0.33(-0.10%)
Oct 15, 2021 333.47 334.82 332.77 334.60 4,436,244 +3.64(+1.10%)
Oct 14, 2021 329.14 331.05 328.57 330.96 4,765,368 +4.97(+1.52%)
Oct 13, 2021 326.05 326.62 323.37 326.00 4,420,411 +0.10(+0.03%)
Oct 12, 2021 327.51 328.09 325.33 325.89 5,377,628 -1.14(-0.35%)
Oct 11, 2021 329.57 331.37 326.92 327.03 4,319,487 -2.42(-0.73%)
Oct 08, 2021 329.82 330.33 328.55 329.45 3,859,083 -0.10(-0.03%)
Oct 07, 2021 328.82 331.57 328.78 329.54 5,594,831 +3.33(+1.02%)
Oct 06, 2021 322.76 326.39 320.86 326.21 6,615,806 +0.94(+0.29%)
Oct 05, 2021 323.38 326.92 322.75 325.28 4,032,478 +2.96(+0.92%)
Oct 04, 2021 324.78 326.13 320.48 322.32 7,421,588 -3.00(-0.92%)
Oct 01, 2021 322.34 326.84 320.11 325.32 6,561,185 +4.63(+1.45%)
Sep 30, 2021 327.13 327.47 320.66 320.69 8,358,559 -5.19(-1.59%)
Sep 29, 2021 325.98 327.69 325.06 325.88 4,341,116 +0.81(+0.25%)
Sep 28, 2021 329.24 329.72 324.59 325.08 7,899,714 -5.39(-1.63%)
Sep 27, 2021 330.17 332.26 330.06 330.47 3,611,971 +0.70(+0.21%)
Sep 24, 2021 328.47 330.30 328.29 329.77 3,292,912 +0.29(+0.09%)
Sep 23, 2021 326.87 330.53 326.60 329.48 5,922,201 +4.80(+1.48%)
Sep 22, 2021 323.41 326.41 322.73 324.68 7,237,971 +3.21(+1.00%)
Sep 21, 2021 323.65 325.22 321.37 321.47 6,402,268 -0.27(-0.09%)
Sep 20, 2021 322.52 324.36 318.51 321.74 10,547,236 -5.92(-1.81%)
Sep 17, 2021 328.80 329.61 327.11 327.66 5,676,287 -1.71(-0.52%)
Sep 16, 2021 330.06 331.16 327.30 329.37 3,850,810 -0.60(-0.18%)
Sep 15, 2021 327.69 330.58 327.10 329.97 3,451,116 +2.22(+0.68%)
Sep 14, 2021 331.47 331.63 327.02 327.75 4,123,940 -2.68(-0.81%)
Sep 13, 2021 330.06 331.03 328.69 330.43 5,748,155 +2.46(+0.75%)
Sep 10, 2021 332.27 332.66 327.84 327.97 4,798,344 -2.47(-0.75%)
Sep 09, 2021 331.62 333.46 330.07 330.44 3,680,752 -1.34(-0.40%)
Sep 08, 2021 331.86 333.14 330.75 331.78 3,247,338 -0.67(-0.20%)
Sep 07, 2021 334.53 334.58 332.02 332.45 3,339,801 -2.56(-0.76%)
Sep 03, 2021 334.57 335.49 334.01 335.00 2,610,150 -0.69(-0.21%)
Sep 02, 2021 335.61 335.99 334.80 335.69 2,528,339 +1.25(+0.37%)
Sep 01, 2021 335.15 335.16 334.20 334.45 2,891,916 -0.35(-0.10%)
Aug 31, 2021 334.68 335.63 334.10 334.80 3,079,340 -0.15(-0.05%)
Aug 30, 2021 335.78 336.03 334.76 334.95 2,614,949 -0.46(-0.14%)
Aug 27, 2021 333.60 335.68 333.60 335.41 3,344,433 +2.28(+0.68%)
Aug 26, 2021 335.32 335.82 333.05 333.13 3,179,019 -1.91(-0.57%)
Aug 25, 2021 334.66 335.86 333.85 335.04 2,573,000 +0.42(+0.12%)
Aug 24, 2021 334.95 335.34 334.51 334.63 2,093,424 +0.27(+0.08%)
Aug 23, 2021 333.89 335.17 333.85 334.35 3,772,915 +2.17(+0.65%)
Aug 20, 2021 330.12 332.74 329.70 332.19 3,588,670 +2.17(+0.66%)
Aug 19, 2021 327.99 330.96 327.97 330.02 5,761,213 -0.61(-0.18%)
Aug 18, 2021 332.98 334.32 330.41 330.62 4,273,806 -3.50(-1.05%)
Aug 17, 2021 334.20 334.92 331.94 334.13 5,313,805 -2.59(-0.77%)
Aug 16, 2021 334.67 336.74 333.02 336.71 3,851,517 +1.12(+0.33%)
Aug 13, 2021 336.03 336.52 335.23 335.60 2,557,356 +0.15(+0.05%)
Aug 12, 2021 335.41 335.47 334.04 335.45 3,308,557 +0.27(+0.08%)
Aug 11, 2021 334.23 335.34 334.03 335.17 3,622,381 +2.09(+0.63%)
Aug 10, 2021 331.84 333.29 331.46 333.09 3,006,598 +1.49(+0.45%)
Aug 09, 2021 332.02 332.45 331.03 331.60 2,452,363 -0.89(-0.27%)
Aug 06, 2021 332.04 332.86 331.89 332.48 2,248,976 +1.40(+0.42%)
Aug 05, 2021 329.42 331.12 329.25 331.08 2,377,870 +2.47(+0.75%)
Aug 04, 2021 330.12 330.58 328.51 328.61 3,300,627 -2.93(-0.88%)
Aug 03, 2021 329.65 331.63 327.78 331.54 4,044,043 +2.59(+0.79%)
Aug 02, 2021 330.93 332.31 328.68 328.95 2,990,963 -1.07(-0.32%)
Jul 30, 2021 330.40 331.46 329.25 330.02 3,787,641 -1.27(-0.38%)
Jul 29, 2021 331.41 332.12 330.87 331.28 2,565,555 +1.38(+0.42%)
Jul 28, 2021 331.47 331.67 329.33 329.90 3,914,505 -1.19(-0.36%)
Jul 27, 2021 330.53 331.15 329.31 331.10 4,127,422 -0.75(-0.22%)
Jul 26, 2021 330.51 331.88 330.03 331.84 2,611,034 +0.79(+0.24%)
Jul 23, 2021 330.51 331.44 329.76 331.05 4,386,633 +2.18(+0.66%)
Jul 22, 2021 328.40 329.39 327.37 328.87 2,569,514 +0.25(+0.08%)
Jul 21, 2021 327.65 328.76 327.08 328.61 3,234,393 +2.75(+0.84%)
Jul 20, 2021 321.34 326.85 320.83 325.86 6,140,119 +4.91(+1.53%)
Jul 19, 2021 322.76 330.54 318.59 320.95 10,282,412 -6.48(-1.98%)
Jul 16, 2021 331.19 331.21 327.05 327.43 6,237,757 -2.83(-0.86%)
Jul 15, 2021 328.33 330.31 328.10 330.26 5,383,127 +0.50(+0.15%)
Jul 14, 2021 330.49 330.96 328.77 329.76 4,165,049 +0.39(+0.12%)
Jul 13, 2021 329.87 330.55 329.23 329.37 3,493,322 -0.97(-0.29%)
Jul 12, 2021 328.44 330.59 327.83 330.34 4,236,340 +1.23(+0.37%)
Jul 09, 2021 327.08 329.44 326.39 329.12 5,364,902 +4.11(+1.26%)
Jul 08, 2021 323.29 325.60 322.32 325.01 6,759,218 -2.40(-0.73%)
Jul 07, 2021 326.21 327.62 325.06 327.41 3,541,827 +1.04(+0.32%)
Jul 06, 2021 328.19 328.53 324.27 326.37 4,134,383 -2.00(-0.61%)
Jul 02, 2021 327.52 328.70 326.71 328.37 3,193,089 +1.49(+0.46%)
Jul 01, 2021 326.33 326.92 325.52 326.88 3,820,683 +1.33(+0.41%)
Jun 30, 2021 323.12 326.08 323.09 325.55 3,847,473 +1.97(+0.61%)
Jun 29, 2021 324.63 325.34 323.34 323.58 2,512,080 +0.06(+0.02%)
Jun 28, 2021 324.96 325.05 322.59 323.52 3,817,728 -1.56(-0.48%)
Jun 25, 2021 324.36 325.58 323.79 325.08 3,854,851 +2.33(+0.72%)
Jun 24, 2021 321.51 323.06 321.23 322.75 3,914,483 +3.02(+0.94%)
Jun 23, 2021 320.49 321.03 319.63 319.73 3,262,600 -0.63(-0.20%)
Jun 22, 2021 319.68 321.26 318.47 320.36 4,280,547 +0.63(+0.20%)
Jun 21, 2021 316.40 320.02 315.60 319.73 5,748,302 +5.49(+1.75%)
Jun 18, 2021 315.54 316.39 313.97 314.23 7,551,346 -4.90(-1.54%)
Jun 17, 2021 320.94 321.62 317.22 319.14 5,478,392 -1.99(-0.62%)
Jun 16, 2021 323.62 323.84 319.93 321.12 4,276,719 -2.50(-0.77%)
Jun 15, 2021 324.66 324.68 322.64 323.62 2,268,109 -0.84(-0.26%)
Jun 14, 2021 324.96 325.00 322.74 324.46 2,676,811 -0.77(-0.24%)
Jun 11, 2021 326.09 326.58 323.77 325.23 3,186,900 +0.13(+0.04%)
Jun 10, 2021 326.57 327.69 324.93 325.10 3,275,969 +0.18(+0.06%)
Jun 09, 2021 326.57 326.89 324.83 324.92 2,748,387 -1.46(-0.45%)
Jun 08, 2021 326.71 326.92 324.88 326.38 2,929,389 -0.24(-0.07%)
Jun 07, 2021 328.42 328.45 326.08 326.62 2,358,781 -1.23(-0.38%)
Jun 04, 2021 327.07 327.94 326.57 327.85 2,752,849 +1.77(+0.54%)
Jun 03, 2021 324.75 326.97 323.76 326.08 4,699,325 -0.32(-0.10%)
Jun 02, 2021 326.77 327.34 325.83 326.40 2,733,178 +0.46(+0.14%)
Jun 01, 2021 328.46 328.56 325.69 325.94 2,740,527 +0.22(+0.07%)
May 28, 2021 326.42 326.52 325.45 325.72 2,806,478 +0.98(+0.30%)
May 27, 2021 325.45 326.21 324.06 324.74 3,188,313 +1.25(+0.39%)
May 26, 2021 323.76 324.29 322.93 323.49 2,189,964 +0.08(+0.03%)
May 25, 2021 324.82 325.12 322.92 323.41 2,780,125 -0.74(-0.23%)
May 24, 2021 323.58 324.83 323.28 324.14 2,684,826 +1.81(+0.56%)
May 21, 2021 322.57 324.25 321.61 322.33 4,754,987 +1.15(+0.36%)
May 20, 2021 319.50 322.51 319.13 321.18 4,818,442 +1.96(+0.61%)
May 19, 2021 317.45 319.34 315.24 319.22 7,678,566 -1.57(-0.49%)
May 18, 2021 323.37 323.98 320.57 320.79 3,678,958 -2.39(-0.74%)
May 17, 2021 322.88 324.57 321.67 323.18 3,462,751 -0.57(-0.18%)
May 14, 2021 321.92 324.39 321.52 323.76 4,973,520 +3.58(+1.12%)
May 13, 2021 316.27 321.67 316.24 320.17 6,099,185 +4.19(+1.32%)
May 12, 2021 321.21 321.85 315.71 315.99 7,459,803 -6.50(-2.01%)
May 11, 2021 324.44 324.66 320.59 322.49 8,919,388 -4.54(-1.39%)
May 10, 2021 328.46 330.18 326.89 327.03 6,470,199 -0.13(-0.04%)
May 07, 2021 324.61 327.55 324.27 327.16 3,749,886 +2.23(+0.69%)
May 06, 2021 322.50 325.05 321.55 324.93 4,539,585 +3.04(+0.94%)
May 05, 2021 321.87 322.85 320.10 321.89 3,710,190 +0.74(+0.23%)
May 04, 2021 319.74 321.19 317.51 321.15 4,760,575 +0.36(+0.11%)
May 03, 2021 320.49 321.80 320.27 320.79 2,868,040 +2.04(+0.64%)
Apr 30, 2021 318.73 319.42 317.73 318.75 3,093,763 -1.53(-0.48%)
Apr 29, 2021 319.65 320.56 317.28 320.29 3,914,119 +2.07(+0.65%)
Apr 28, 2021 319.03 319.27 317.93 318.22 3,214,741 -1.37(-0.43%)
Apr 27, 2021 319.37 320.14 318.53 319.59 2,903,897 -0.04(-0.01%)
Apr 26, 2021 320.83 321.14 319.18 319.63 2,220,947 -0.53(-0.16%)
Apr 23, 2021 317.63 321.25 317.05 320.15 3,844,263 +2.17(+0.68%)
Apr 22, 2021 320.80 320.89 317.01 317.98 5,274,419 -2.99(-0.93%)
Apr 21, 2021 317.52 321.20 317.45 320.97 4,449,664 +2.99(+0.94%)
Apr 20, 2021 319.19 319.62 316.69 317.98 3,998,181 -2.47(-0.77%)
Apr 19, 2021 320.76 320.98 319.42 320.45 3,424,310 -1.04(-0.32%)
Apr 16, 2021 321.38 322.04 320.67 321.50 3,986,324 +1.44(+0.45%)
Apr 15, 2021 318.55 320.32 318.55 320.06 4,127,212 +2.74(+0.86%)
Apr 14, 2021 316.64 318.81 316.58 317.32 4,218,183 +0.69(+0.22%)
Apr 13, 2021 316.48 317.22 315.40 316.63 3,604,804 -0.71(-0.22%)
Apr 12, 2021 317.07 317.63 316.50 317.34 3,136,551 -0.29(-0.09%)
Apr 09, 2021 315.62 317.84 315.28 317.63 3,227,848 +2.57(+0.81%)
Apr 08, 2021 314.29 315.08 313.47 315.07 2,830,097 +0.71(+0.23%)
Apr 07, 2021 314.13 315.10 313.48 314.35 2,817,007 +0.00(+0.00%)
Apr 06, 2021 314.65 315.34 313.80 314.35 3,172,053 -0.78(-0.25%)
Apr 05, 2021 313.95 316.02 313.92 315.13 5,985,249 +3.53(+1.13%)
Apr 01, 2021 310.98 311.75 309.98 311.61 6,314,014 +1.19(+0.38%)
Mar 31, 2021 310.82 311.77 310.19 310.41 3,998,912 -0.60(-0.19%)
Mar 30, 2021 311.23 311.75 310.04 311.01 4,853,357 -0.79(-0.25%)
Mar 29, 2021 309.58 312.56 309.21 311.80 5,526,046 +0.99(+0.32%)
Mar 26, 2021 307.99 311.08 307.12 310.82 5,272,138 +4.16(+1.36%)
Mar 25, 2021 303.39 307.07 301.43 306.66 5,894,744 +1.98(+0.65%)
Mar 24, 2021 305.81 308.11 304.68 304.68 6,479,711 +0.02(+0.01%)
Mar 23, 2021 306.78 307.87 304.08 304.66 5,388,053 -2.99(-0.97%)
Mar 22, 2021 306.06 308.34 305.57 307.65 4,045,008 +1.16(+0.38%)
Mar 19, 2021 308.45 308.53 305.52 306.49 5,987,251 -2.52(-0.82%)
Mar 18, 2021 309.89 312.29 308.46 309.01 5,737,657 -1.32(-0.43%)
Mar 17, 2021 308.87 310.58 308.09 310.33 4,612,441 +1.79(+0.58%)
Mar 16, 2021 309.47 309.61 308.04 308.54 3,484,782 -1.15(-0.37%)
Mar 15, 2021 308.84 309.84 306.62 309.70 4,753,675 +1.67(+0.54%)
Mar 12, 2021 305.55 308.19 305.39 308.03 4,537,442 +2.80(+0.92%)
Mar 11, 2021 304.65 306.77 303.82 305.23 6,113,323 +1.88(+0.62%)
Mar 10, 2021 300.73 304.27 300.67 303.35 6,862,025 +4.43(+1.48%)
Mar 09, 2021 299.73 301.89 298.76 298.93 6,194,981 +0.34(+0.11%)
Mar 08, 2021 297.18 301.85 296.32 298.59 8,766,543 +2.82(+0.95%)
Mar 05, 2021 293.19 296.52 288.88 295.76 7,478,131 +5.31(+1.83%)
Mar 04, 2021 293.84 295.46 286.79 290.45 9,116,557 -3.20(-1.09%)
Mar 03, 2021 294.54 296.35 293.50 293.65 5,469,228 -1.13(-0.38%)
Mar 02, 2021 296.21 296.88 294.61 294.78 4,337,471 -1.31(-0.44%)
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.