Skip to main content

Dow Industrials SPDR (NY: DIA )

392.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 170.87 171.01 169.87 170.56 5,381,955 -0.88(-0.51%)
Jan 30, 2017 171.82 171.88 170.66 171.43 5,486,230 -1.08(-0.62%)
Jan 27, 2017 172.56 172.71 172.35 172.51 4,159,543 -0.08(-0.04%)
Jan 26, 2017 172.48 172.80 172.33 172.59 4,645,220 +0.26(+0.15%)
Jan 25, 2017 171.97 172.44 171.75 172.33 5,673,351 +1.36(+0.79%)
Jan 24, 2017 170.07 171.30 169.92 170.97 6,053,405 +0.91(+0.54%)
Jan 23, 2017 170.13 170.34 169.42 170.06 3,775,761 -0.16(-0.09%)
Jan 20, 2017 169.84 170.42 169.65 170.21 8,139,935 +0.75(+0.44%)
Jan 19, 2017 170.11 170.22 168.96 169.46 3,548,363 -0.58(-0.34%)
Jan 18, 2017 170.15 170.28 169.48 170.04 5,395,759 -0.12(-0.07%)
Jan 17, 2017 170.31 170.64 169.72 170.16 3,875,753 -0.52(-0.31%)
Jan 13, 2017 170.68 170.68 170.68 0 -0.04(-0.03%)
Jan 12, 2017 170.84 170.86 169.68 170.72 4,499,389 -0.50(-0.29%)
Jan 11, 2017 170.62 171.43 170.21 171.22 6,063,600 +0.80(+0.47%)
Jan 10, 2017 170.70 171.29 170.26 170.42 3,517,756 -0.31(-0.18%)
Jan 09, 2017 171.02 171.17 170.72 170.73 2,679,670 -0.64(-0.38%)
Jan 06, 2017 170.71 171.65 170.23 171.38 5,032,170 +0.65(+0.38%)
Jan 05, 2017 170.90 171.17 169.99 170.72 4,801,035 -0.34(-0.20%)
Jan 04, 2017 170.73 171.25 170.59 171.07 5,613,433 +0.63(+0.37%)
Jan 03, 2017 170.86 171.03 169.63 170.44 7,763,748 +0.78(+0.46%)
Dec 30, 2016 169.66 169.66 169.66 0 -0.41(-0.24%)
Dec 29, 2016 170.07 170.53 169.76 170.07 3,514,158 -0.08(-0.05%)
Dec 28, 2016 171.39 171.42 170.08 170.15 4,444,283 -0.97(-0.57%)
Dec 27, 2016 171.08 171.40 171.05 171.12 2,724,883 +0.14(+0.08%)
Dec 23, 2016 170.98 170.98 170.98 0 +0.07(+0.04%)
Dec 22, 2016 171.03 171.09 170.58 170.91 2,619,867 -0.16(-0.10%)
Dec 21, 2016 171.31 171.46 171.06 171.08 2,936,028 -0.22(-0.13%)
Dec 20, 2016 171.08 171.46 170.99 171.30 3,563,533 +0.71(+0.41%)
Dec 19, 2016 170.34 170.85 170.26 170.59 3,177,393 +0.35(+0.21%)
Dec 16, 2016 170.68 170.91 170.03 170.24 5,201,120 -0.03(-0.02%)
Dec 15, 2016 170.17 171.15 170.00 170.28 7,034,823 +0.45(+0.26%)
Dec 14, 2016 170.54 171.28 169.38 169.83 8,697,410 -0.93(-0.55%)
Dec 13, 2016 170.53 171.18 170.26 170.76 6,248,097 +0.99(+0.58%)
Dec 12, 2016 169.57 170.04 169.44 169.78 4,422,383 +0.33(+0.20%)
Dec 09, 2016 168.37 169.47 168.31 169.44 5,124,430 +1.21(+0.72%)
Dec 08, 2016 167.85 168.68 167.49 168.24 8,202,293 +0.69(+0.41%)
Dec 07, 2016 164.97 167.73 164.93 167.55 8,431,835 +2.56(+1.55%)
Dec 06, 2016 164.70 165.06 164.46 164.99 3,112,899 +0.23(+0.14%)
Dec 05, 2016 164.98 165.24 164.47 164.76 3,411,800 +0.41(+0.25%)
Dec 02, 2016 164.49 164.55 164.08 164.34 3,235,924 -0.14(-0.08%)
Dec 01, 2016 164.43 164.70 164.20 164.48 9,709,686 +0.43(+0.26%)
Nov 30, 2016 164.54 164.78 164.00 164.05 5,568,005 +0.18(+0.11%)
Nov 29, 2016 163.56 164.07 163.44 163.87 2,641,299 +0.35(+0.22%)
Nov 28, 2016 163.65 163.89 163.30 163.52 3,682,190 -0.45(-0.27%)
Nov 25, 2016 163.79 164.00 163.69 163.97 1,805,007 +0.61(+0.37%)
Nov 23, 2016 163.36 163.36 163.36 0 +0.49(+0.30%)
Nov 22, 2016 162.78 163.07 162.35 162.87 3,214,586 +0.58(+0.36%)
Nov 21, 2016 161.89 162.35 161.65 162.29 3,494,392 +0.75(+0.47%)
Nov 18, 2016 161.91 161.96 161.41 161.53 5,085,849 -0.26(-0.16%)
Nov 17, 2016 161.62 161.82 161.32 161.80 4,925,720 +0.27(+0.17%)
Nov 16, 2016 161.36 161.69 161.14 161.52 4,045,195 -0.31(-0.19%)
Nov 15, 2016 161.33 161.84 160.81 161.83 4,386,236 +0.49(+0.30%)
Nov 14, 2016 161.63 161.87 160.86 161.34 5,611,061 +0.26(+0.16%)
Nov 11, 2016 160.64 161.22 160.18 161.09 5,854,391 +0.29(+0.18%)
Nov 10, 2016 159.69 161.39 159.28 160.80 10,224,647 +1.85(+1.17%)
Nov 09, 2016 155.50 159.45 155.34 158.94 9,771,542 +2.21(+1.41%)
Nov 08, 2016 155.73 157.30 155.57 156.74 4,016,191 +0.87(+0.56%)
Nov 07, 2016 154.85 155.94 154.75 155.86 3,972,731 +3.12(+2.04%)
Nov 04, 2016 153.09 153.56 152.69 152.75 5,074,849 -0.34(-0.22%)
Nov 03, 2016 153.59 153.75 152.86 153.09 2,301,243 -0.21(-0.13%)
Nov 02, 2016 153.56 154.03 153.03 153.29 4,147,155 -0.66(-0.43%)
Nov 01, 2016 155.15 155.15 153.11 153.95 4,237,960 -0.90(-0.58%)
Oct 31, 2016 155.20 155.30 154.75 154.85 1,655,676 -0.16(-0.11%)
Oct 28, 2016 155.40 155.83 154.42 155.01 4,360,069 -0.15(-0.09%)
Oct 27, 2016 155.81 155.86 154.90 155.16 2,362,808 -0.21(-0.13%)
Oct 26, 2016 154.36 155.66 154.15 155.36 6,288,550 +0.25(+0.16%)
Oct 25, 2016 155.40 155.70 154.92 155.11 3,920,700 -0.41(-0.26%)
Oct 24, 2016 155.86 155.98 155.26 155.52 2,227,917 +0.63(+0.41%)
Oct 21, 2016 154.36 155.09 154.06 154.89 6,560,816 -0.12(-0.08%)
Oct 20, 2016 155.16 155.79 154.74 155.01 2,763,513 -0.39(-0.25%)
Oct 19, 2016 155.27 155.75 155.03 155.40 1,760,601 +0.54(+0.35%)
Oct 18, 2016 155.35 155.49 154.65 154.86 2,015,240 +0.56(+0.36%)
Oct 17, 2016 154.69 154.98 154.08 154.31 2,109,048 -0.49(-0.31%)
Oct 14, 2016 155.40 155.79 154.73 154.80 3,159,932 +0.38(+0.25%)
Oct 13, 2016 153.81 154.74 153.21 154.41 4,052,003 -0.45(-0.29%)
Oct 12, 2016 154.55 155.23 154.26 154.86 2,245,210 +0.15(+0.09%)
Oct 11, 2016 156.14 156.16 154.08 154.72 4,625,820 -1.64(-1.05%)
Oct 10, 2016 155.59 156.98 156.29 156.36 2,200,631 +0.77(+0.49%)
Oct 07, 2016 156.09 156.25 154.82 155.59 2,960,364 -0.26(-0.16%)
Oct 06, 2016 155.69 156.03 154.95 155.85 2,771,355 -0.12(-0.08%)
Oct 05, 2016 155.54 156.27 155.50 155.97 2,128,630 +1.01(+0.65%)
Oct 04, 2016 155.93 156.20 154.49 154.96 3,291,712 -0.72(-0.46%)
Oct 03, 2016 155.67 155.89 155.21 155.68 2,327,896 -0.39(-0.25%)
Sep 30, 2016 155.51 156.63 155.38 156.07 5,093,091 +1.33(+0.86%)
Sep 29, 2016 156.10 156.62 154.25 154.74 3,952,590 -1.61(-1.03%)
Sep 28, 2016 155.71 156.45 154.99 156.34 7,273,737 +0.94(+0.60%)
Sep 27, 2016 154.19 155.52 153.90 155.40 4,348,650 +1.07(+0.69%)
Sep 26, 2016 154.98 155.02 154.19 154.34 3,091,550 -1.43(-0.92%)
Sep 23, 2016 156.61 156.70 155.65 155.76 2,039,577 -1.06(-0.68%)
Sep 22, 2016 156.82 157.33 156.53 156.82 2,721,156 +0.85(+0.55%)
Sep 21, 2016 155.11 156.12 154.51 155.97 5,266,057 +1.38(+0.89%)
Sep 20, 2016 155.24 155.44 154.57 154.59 2,339,689 +0.06(+0.04%)
Sep 19, 2016 155.30 155.68 154.27 154.53 2,646,189 +0.01(+0.01%)
Sep 16, 2016 154.97 154.97 154.07 154.52 3,331,155 -0.80(-0.51%)
Sep 15, 2016 153.71 155.63 153.59 155.32 4,676,915 +1.56(+1.01%)
Sep 14, 2016 154.11 154.88 153.40 153.76 3,508,166 -0.31(-0.20%)
Sep 13, 2016 155.15 155.37 153.72 154.08 8,773,975 -2.13(-1.36%)
Sep 12, 2016 153.47 156.50 153.34 156.21 8,279,872 +2.04(+1.32%)
Sep 09, 2016 156.44 156.59 154.17 154.17 9,672,190 -3.33(-2.12%)
Sep 08, 2016 157.38 157.75 157.21 157.50 2,616,593 -0.43(-0.27%)
Sep 07, 2016 157.97 158.00 157.47 157.93 2,116,380 +0.00(+0.00%)
Sep 06, 2016 157.75 158.07 157.19 157.93 2,525,616 +0.39(+0.25%)
Sep 02, 2016 157.61 157.54 157.54 157.54 3,112,890 +0.65(+0.41%)
Sep 01, 2016 156.57 157.04 155.87 156.89 3,524,892 +0.14(+0.09%)
Aug 31, 2016 157.02 157.11 156.18 156.75 2,201,753 -0.49(-0.31%)
Aug 30, 2016 157.60 157.78 156.82 157.24 2,190,156 -0.27(-0.17%)
Aug 29, 2016 156.66 157.69 156.66 157.51 2,616,507 +0.86(+0.55%)
Aug 26, 2016 157.33 158.12 156.07 156.65 3,993,793 -0.47(-0.30%)
Aug 25, 2016 157.04 157.48 156.89 157.12 2,387,932 -0.25(-0.16%)
Aug 24, 2016 157.71 157.83 157.05 157.37 2,209,441 -0.55(-0.35%)
Aug 23, 2016 158.25 158.62 157.87 157.91 1,933,964 +0.15(+0.10%)
Aug 22, 2016 157.61 158.09 157.20 157.76 3,699,553 -0.17(-0.11%)
Aug 19, 2016 157.91 158.21 157.42 157.93 2,779,232 -0.31(-0.20%)
Aug 18, 2016 157.93 158.30 157.71 158.24 3,028,218 +0.20(+0.13%)
Aug 17, 2016 157.75 158.14 157.18 158.04 3,476,394 +0.29(+0.18%)
Aug 16, 2016 158.09 158.26 157.71 157.75 1,900,181 -0.64(-0.41%)
Aug 15, 2016 158.29 158.69 158.23 158.39 1,839,044 +0.53(+0.33%)
Aug 12, 2016 158.07 158.16 157.54 157.87 2,961,387 -0.34(-0.21%)
Aug 11, 2016 157.70 158.44 157.61 158.21 2,577,304 +1.00(+0.64%)
Aug 10, 2016 157.44 157.77 156.97 157.20 1,905,772 -0.20(-0.12%)
Aug 09, 2016 157.42 157.83 157.15 157.40 2,241,931 +0.06(+0.04%)
Aug 08, 2016 157.53 157.70 157.12 157.34 2,445,075 +0.02(+0.01%)
Aug 05, 2016 156.59 157.34 155.77 157.32 4,931,303 +1.54(+0.99%)
Aug 04, 2016 155.83 156.16 155.53 155.78 2,789,199 +0.08(+0.05%)
Aug 03, 2016 155.28 155.77 155.16 155.71 3,541,917 +0.33(+0.21%)
Aug 02, 2016 156.00 156.15 154.82 155.38 6,052,140 -0.76(-0.49%)
Aug 01, 2016 156.55 156.69 155.73 156.14 3,881,044 -0.22(-0.14%)
Jul 29, 2016 156.12 156.68 155.86 156.36 4,954,384 -0.21(-0.14%)
Jul 28, 2016 156.49 156.81 155.84 156.57 3,414,769 -0.17(-0.11%)
Jul 27, 2016 157.22 157.34 156.35 156.75 4,882,991 -0.02(-0.01%)
Jul 26, 2016 156.77 157.12 156.00 156.76 5,586,523 -0.18(-0.11%)
Jul 25, 2016 157.33 157.36 156.57 156.94 2,727,926 -0.59(-0.38%)
Jul 22, 2016 157.10 157.59 156.90 157.53 3,624,913 +0.45(+0.29%)
Jul 21, 2016 157.56 157.72 156.71 157.09 3,341,608 -0.68(-0.43%)
Jul 20, 2016 157.87 158.02 157.44 157.76 2,537,947 +0.31(+0.19%)
Jul 19, 2016 157.11 157.46 156.95 157.46 2,409,571 +0.29(+0.18%)
Jul 18, 2016 156.96 157.42 156.85 157.17 2,513,701 +0.17(+0.11%)
Jul 15, 2016 157.40 157.53 156.63 157.00 4,518,592 +0.05(+0.03%)
Jul 14, 2016 157.04 157.22 156.62 156.95 3,951,167 +1.15(+0.74%)
Jul 13, 2016 155.87 155.97 155.33 155.80 2,817,068 +0.18(+0.11%)
Jul 12, 2016 155.30 155.82 155.10 155.62 3,686,113 +1.08(+0.70%)
Jul 11, 2016 154.32 155.05 154.25 154.54 2,779,532 +0.70(+0.45%)
Jul 08, 2016 152.75 154.07 151.72 153.85 6,101,148 +2.13(+1.40%)
Jul 07, 2016 152.02 152.51 151.08 151.72 2,761,179 -0.16(-0.11%)
Jul 06, 2016 150.72 151.98 150.16 151.88 6,358,137 +0.65(+0.43%)
Jul 05, 2016 151.54 151.62 150.76 151.22 3,809,604 -0.93(-0.61%)
Jul 01, 2016 151.71 152.16 152.16 152.16 4,711,645 +0.26(+0.17%)
Jun 30, 2016 150.24 151.96 150.08 151.90 5,968,510 +2.00(+1.34%)
Jun 29, 2016 148.64 150.05 148.50 149.89 6,573,265 +2.39(+1.62%)
Jun 28, 2016 146.68 147.53 146.12 147.50 6,649,344 +2.22(+1.53%)
Jun 27, 2016 146.36 146.36 144.57 145.28 9,061,460 -2.17(-1.47%)
Jun 24, 2016 148.12 149.93 147.06 147.45 13,408,159 -5.13(-3.36%)
Jun 23, 2016 151.91 152.60 151.62 152.58 3,455,759 +1.90(+1.26%)
Jun 22, 2016 151.24 151.85 150.56 150.68 3,493,205 -0.42(-0.28%)
Jun 21, 2016 151.15 151.50 150.82 151.10 2,185,599 +0.22(+0.15%)
Jun 20, 2016 151.39 152.09 150.84 150.88 3,486,196 +1.09(+0.73%)
Jun 17, 2016 150.33 150.33 149.16 149.79 3,238,352 -0.50(-0.33%)
Jun 16, 2016 148.82 150.46 148.03 150.29 6,580,774 +0.75(+0.50%)
Jun 15, 2016 150.11 150.61 149.37 149.53 2,916,670 -0.20(-0.14%)
Jun 14, 2016 149.90 150.25 149.05 149.74 4,302,014 -0.47(-0.31%)
Jun 13, 2016 150.75 151.59 150.20 150.20 6,035,452 -1.14(-0.76%)
Jun 10, 2016 151.34 151.79 150.85 151.35 4,872,687 -0.99(-0.65%)
Jun 09, 2016 151.91 152.47 151.71 152.34 2,528,946 -0.15(-0.10%)
Jun 08, 2016 152.16 152.59 152.05 152.49 2,023,144 +0.58(+0.38%)
Jun 07, 2016 151.98 152.43 151.88 151.91 1,856,533 +0.17(+0.11%)
Jun 06, 2016 151.16 151.98 151.09 151.74 3,212,091 +0.95(+0.63%)
Jun 03, 2016 150.63 150.99 149.77 150.79 5,156,831 -0.19(-0.12%)
Jun 02, 2016 150.15 151.01 149.88 150.98 2,320,351 +0.47(+0.31%)
Jun 01, 2016 149.88 150.72 149.52 150.52 2,929,812 +0.07(+0.05%)
May 31, 2016 151.57 151.57 150.01 150.45 2,827,713 -0.72(-0.48%)
May 27, 2016 150.93 151.17 151.17 151.17 1,922,704 +0.36(+0.24%)
May 26, 2016 151.16 151.33 150.59 150.81 2,672,305 -0.17(-0.11%)
May 25, 2016 150.32 151.37 150.28 150.98 3,217,576 +1.20(+0.80%)
May 24, 2016 148.85 150.10 148.75 149.78 3,302,573 +1.76(+1.19%)
May 23, 2016 148.07 148.48 147.87 148.02 2,040,613 +0.02(+0.01%)
May 20, 2016 147.97 148.66 147.79 148.00 3,246,816 +0.59(+0.40%)
May 19, 2016 147.64 147.85 146.56 147.41 6,032,493 -0.80(-0.54%)
May 18, 2016 147.75 149.15 147.29 148.22 4,857,376 +0.06(+0.04%)
May 17, 2016 149.30 149.57 147.62 148.16 3,968,972 -1.43(-0.96%)
May 16, 2016 148.27 149.96 148.17 149.59 2,836,002 +1.50(+1.01%)
May 13, 2016 149.29 149.81 147.90 148.09 3,953,929 -1.64(-1.09%)
May 12, 2016 150.06 150.32 148.87 149.73 3,003,536 +0.10(+0.07%)
May 11, 2016 150.81 151.01 149.59 149.62 3,195,877 -1.60(-1.06%)
May 10, 2016 149.98 151.29 149.91 151.23 3,396,919 +1.87(+1.25%)
May 09, 2016 149.58 150.01 149.05 149.36 2,276,290 -0.30(-0.20%)
May 06, 2016 148.27 149.71 148.26 149.66 3,484,718 +0.76(+0.51%)
May 05, 2016 149.23 149.56 148.53 148.90 2,107,783 +0.10(+0.07%)
May 04, 2016 148.85 149.55 148.44 148.80 4,083,245 -0.83(-0.55%)
May 03, 2016 149.78 150.07 148.93 149.63 5,501,205 -1.18(-0.78%)
May 02, 2016 150.28 150.99 149.80 150.81 2,918,417 +0.94(+0.63%)
Apr 29, 2016 149.71 150.16 148.77 149.87 6,512,514 -0.51(-0.34%)
Apr 28, 2016 151.11 152.03 150.00 150.39 4,207,113 -1.73(-1.14%)
Apr 27, 2016 151.16 152.45 151.05 152.12 4,224,577 +0.52(+0.34%)
Apr 26, 2016 151.77 152.12 151.15 151.60 2,653,631 +0.09(+0.06%)
Apr 25, 2016 151.25 151.56 150.50 151.52 2,944,485 -0.30(-0.20%)
Apr 22, 2016 151.57 151.97 150.95 151.82 2,856,320 +0.17(+0.11%)
Apr 21, 2016 152.44 152.65 151.41 151.65 3,270,751 -0.89(-0.58%)
Apr 20, 2016 151.91 153.10 151.91 152.54 3,114,980 +0.36(+0.24%)
Apr 19, 2016 152.02 152.55 151.56 152.18 3,545,559 +0.46(+0.30%)
Apr 18, 2016 150.33 151.76 150.30 151.72 3,046,574 +0.93(+0.62%)
Apr 15, 2016 151.05 151.18 150.57 150.79 4,502,735 -0.25(-0.17%)
Apr 14, 2016 150.98 151.37 150.74 151.04 4,375,061 +0.16(+0.11%)
Apr 13, 2016 150.11 150.97 150.07 150.88 6,402,900 +1.54(+1.03%)
Apr 12, 2016 148.19 149.50 147.88 149.34 4,254,867 +1.39(+0.94%)
Apr 11, 2016 148.52 149.41 147.92 147.95 3,839,275 -0.18(-0.12%)
Apr 08, 2016 148.63 149.10 147.67 148.13 3,042,141 +0.31(+0.21%)
Apr 07, 2016 148.24 148.62 147.31 147.82 6,227,607 -1.48(-0.99%)
Apr 06, 2016 148.30 149.34 147.78 149.30 4,845,132 +1.03(+0.69%)
Apr 05, 2016 148.49 149.23 148.06 148.27 6,450,308 -1.10(-0.73%)
Apr 04, 2016 149.80 150.01 149.16 149.37 2,749,647 -0.51(-0.34%)
Apr 01, 2016 148.18 149.98 147.92 149.87 4,785,036 +0.91(+0.61%)
Mar 31, 2016 149.21 149.52 148.78 148.96 3,741,302 -0.21(-0.14%)
Mar 30, 2016 149.36 149.81 148.85 149.17 4,574,750 +0.69(+0.47%)
Mar 29, 2016 147.15 148.57 146.78 148.48 6,619,412 +0.80(+0.54%)
Mar 28, 2016 147.69 148.07 147.29 147.68 3,674,650 +0.15(+0.10%)
Mar 24, 2016 146.61 147.53 147.53 147.53 6,053,465 +0.11(+0.07%)
Mar 23, 2016 147.76 148.04 147.24 147.42 5,973,256 -0.75(-0.51%)
Mar 22, 2016 147.83 148.64 147.71 148.17 4,719,305 -0.26(-0.18%)
Mar 21, 2016 148.10 148.60 147.79 148.43 3,419,917 +0.27(+0.18%)
Mar 18, 2016 147.81 148.38 147.62 148.16 6,061,922 +0.95(+0.64%)
Mar 17, 2016 145.97 147.61 145.65 147.21 4,835,944 +1.24(+0.85%)
Mar 16, 2016 144.91 146.37 144.88 145.97 4,222,902 +0.70(+0.48%)
Mar 15, 2016 144.41 145.29 144.16 145.28 2,889,107 +0.19(+0.13%)
Mar 14, 2016 144.49 145.49 144.49 145.08 3,159,068 +0.15(+0.10%)
Mar 11, 2016 144.29 145.03 144.25 144.93 4,366,229 +1.83(+1.28%)
Mar 10, 2016 143.62 144.23 141.62 143.10 5,782,298 +0.03(+0.02%)
Mar 09, 2016 143.40 143.55 142.67 143.07 4,256,852 +0.34(+0.24%)
Mar 08, 2016 142.89 143.69 142.40 142.73 3,362,498 -0.84(-0.59%)
Mar 07, 2016 142.52 143.84 142.47 143.58 3,842,932 +0.50(+0.35%)
Mar 04, 2016 142.66 143.52 142.15 143.07 4,188,834 +0.56(+0.40%)
Mar 03, 2016 141.99 142.54 141.47 142.51 3,526,238 +0.39(+0.27%)
Mar 02, 2016 141.39 142.15 141.01 142.12 3,689,135 +0.31(+0.22%)
Mar 01, 2016 139.70 141.87 139.44 141.81 4,648,909 +3.00(+2.16%)
Feb 29, 2016 139.82 140.71 138.81 138.81 4,134,397 -1.11(-0.79%)
Feb 26, 2016 141.24 141.33 139.79 139.92 4,513,352 -0.47(-0.34%)
Feb 25, 2016 138.87 140.40 138.34 140.40 6,252,372 +1.83(+1.32%)
Feb 24, 2016 138.13 138.76 135.88 138.57 9,507,907 +0.44(+0.32%)
Feb 23, 2016 139.36 139.49 137.87 138.13 7,191,376 -1.51(-1.08%)
Feb 22, 2016 139.14 140.07 138.96 139.64 4,100,169 +1.89(+1.37%)
Feb 19, 2016 137.31 137.84 136.82 137.75 5,538,435 -0.17(-0.13%)
Feb 18, 2016 138.61 138.71 137.73 137.93 6,184,178 -0.34(-0.25%)
Feb 17, 2016 137.01 138.55 136.93 138.27 6,659,524 +2.29(+1.68%)
Feb 16, 2016 135.61 136.06 134.66 135.98 6,498,388 +1.86(+1.39%)
Feb 12, 2016 132.59 134.12 134.12 134.12 8,436,695 +2.67(+2.03%)
Feb 11, 2016 131.46 132.48 130.16 131.46 17,650,342 -2.17(-1.62%)
Feb 10, 2016 134.96 136.07 133.49 133.63 9,773,192 -0.71(-0.53%)
Feb 09, 2016 132.91 135.36 132.89 134.34 13,654,590 -0.09(-0.07%)
Feb 08, 2016 134.23 134.82 132.50 134.43 15,952,867 -1.33(-0.98%)
Feb 05, 2016 137.38 137.50 135.16 135.76 9,891,267 -1.84(-1.34%)
Feb 04, 2016 136.50 138.16 136.30 137.61 13,974,102 +0.79(+0.58%)
Feb 03, 2016 136.17 137.28 133.70 136.82 16,987,734 +1.50(+1.11%)
Feb 02, 2016 136.40 136.40 134.93 135.32 9,422,743 -2.46(-1.78%)
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.