Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

417.67 -4.08 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 262.23 262.48 257.34 258.08 5,346,287 -5.59(-2.12%)
Jan 30, 2020 261.05 263.89 260.31 263.68 3,735,660 +1.14(+0.44%)
Jan 29, 2020 264.09 264.35 262.46 262.53 2,326,738 +0.00(+0.00%)
Jan 28, 2020 261.56 263.36 261.13 262.53 3,278,566 +1.76(+0.68%)
Jan 27, 2020 260.31 261.94 259.40 260.77 4,514,533 -4.06(-1.53%)
Jan 24, 2020 267.33 267.54 263.49 264.83 3,953,140 -1.59(-0.60%)
Jan 23, 2020 265.70 266.71 264.64 266.42 2,047,974 -0.25(-0.09%)
Jan 22, 2020 267.30 267.82 266.45 266.67 2,268,859 -0.02(-0.01%)
Jan 21, 2020 267.24 268.01 266.26 266.68 4,898,370 -1.32(-0.49%)
Jan 17, 2020 268.23 268.31 267.56 268.00 2,349,779 +0.44(+0.16%)
Jan 16, 2020 266.38 267.60 266.23 267.56 2,753,442 +2.36(+0.89%)
Jan 15, 2020 263.98 266.02 263.93 265.21 2,401,880 +1.03(+0.39%)
Jan 14, 2020 263.85 265.33 263.72 264.17 2,406,455 +0.18(+0.07%)
Jan 13, 2020 263.78 264.05 263.19 263.99 1,602,060 +0.71(+0.27%)
Jan 10, 2020 264.85 264.93 262.91 263.28 3,273,265 -1.21(-0.46%)
Jan 09, 2020 263.93 264.74 263.45 264.48 1,952,170 +1.97(+0.75%)
Jan 08, 2020 260.61 263.67 260.39 262.51 3,434,620 +1.52(+0.58%)
Jan 07, 2020 261.51 261.95 260.85 261.00 1,551,667 -1.13(-0.43%)
Jan 06, 2020 259.67 262.17 259.55 262.13 1,801,041 +0.60(+0.23%)
Jan 03, 2020 260.63 262.25 260.48 261.52 3,609,262 -2.10(-0.80%)
Jan 02, 2020 261.63 263.63 261.37 263.62 4,231,953 +3.21(+1.23%)
Dec 31, 2019 259.32 260.60 259.00 260.41 1,469,564 +0.52(+0.20%)
Dec 30, 2019 261.54 261.61 259.51 259.89 2,794,990 -1.64(-0.63%)
Dec 27, 2019 261.99 262.01 261.14 261.53 2,113,422 +0.25(+0.09%)
Dec 26, 2019 260.53 261.32 260.50 261.29 1,019,942 +0.96(+0.37%)
Dec 24, 2019 260.89 260.89 260.20 260.33 669,476 -0.29(-0.11%)
Dec 23, 2019 260.63 260.92 260.46 260.62 2,807,864 +0.79(+0.31%)
Dec 20, 2019 260.10 260.37 259.70 259.83 3,983,140 +0.79(+0.31%)
Dec 19, 2019 258.30 259.11 258.22 259.04 1,993,310 +1.14(+0.44%)
Dec 18, 2019 258.43 258.53 257.84 257.90 1,748,943 -0.17(-0.07%)
Dec 17, 2019 257.88 258.62 257.62 258.07 1,864,496 +0.30(+0.12%)
Dec 16, 2019 257.64 258.72 257.64 257.77 2,324,919 +0.87(+0.34%)
Dec 13, 2019 256.73 258.26 255.88 256.89 3,367,817 +0.15(+0.06%)
Dec 12, 2019 254.54 257.66 254.28 256.75 4,136,824 +2.03(+0.80%)
Dec 11, 2019 254.18 254.88 253.74 254.72 2,110,288 +0.24(+0.09%)
Dec 10, 2019 254.69 255.10 253.73 254.48 1,545,098 -0.27(-0.11%)
Dec 09, 2019 255.37 255.63 254.70 254.75 1,324,535 -0.86(-0.33%)
Dec 06, 2019 254.47 255.83 254.42 255.61 2,950,628 +3.04(+1.20%)
Dec 05, 2019 253.03 253.03 251.47 252.57 1,595,663 +0.28(+0.11%)
Dec 04, 2019 252.24 252.93 251.89 252.29 2,117,775 +1.40(+0.56%)
Dec 03, 2019 250.81 251.00 249.16 250.88 4,211,417 -2.45(-0.97%)
Dec 02, 2019 256.29 256.33 253.33 253.33 2,794,397 -2.50(-0.98%)
Nov 29, 2019 256.16 256.40 255.74 255.84 891,481 -0.87(-0.34%)
Nov 27, 2019 256.44 256.71 255.89 256.71 1,966,134 +0.50(+0.20%)
Nov 26, 2019 255.95 256.41 255.53 256.21 1,427,927 +0.51(+0.20%)
Nov 25, 2019 254.68 255.71 254.65 255.70 1,988,893 +1.77(+0.70%)
Nov 22, 2019 253.50 254.09 252.96 253.94 1,558,828 +1.04(+0.41%)
Nov 21, 2019 253.45 253.53 252.39 252.90 1,517,772 -0.44(-0.17%)
Nov 20, 2019 253.74 253.97 251.99 253.33 2,705,414 -1.03(-0.40%)
Nov 19, 2019 255.73 255.74 253.94 254.36 2,117,623 -0.86(-0.34%)
Nov 18, 2019 254.75 255.30 254.62 255.22 1,967,211 +0.30(+0.12%)
Nov 15, 2019 253.94 254.93 253.60 254.92 2,595,705 +2.06(+0.82%)
Nov 14, 2019 252.57 252.97 251.86 252.86 1,741,168 +0.13(+0.05%)
Nov 13, 2019 251.18 253.05 251.02 252.73 2,857,290 +0.69(+0.27%)
Nov 12, 2019 252.17 252.68 251.45 252.04 1,863,693 +0.12(+0.05%)
Nov 11, 2019 250.68 252.15 250.31 251.92 1,902,306 +0.08(+0.03%)
Nov 08, 2019 251.92 251.99 250.91 251.84 1,664,251 +0.02(+0.01%)
Nov 07, 2019 251.38 252.73 251.38 251.82 3,326,760 +2.04(+0.82%)
Nov 06, 2019 249.98 250.15 249.04 249.78 1,766,739 -0.01(-0.00%)
Nov 05, 2019 250.03 250.42 249.44 249.78 1,877,205 +0.24(+0.09%)
Nov 04, 2019 249.71 250.00 249.01 249.55 1,699,434 +1.10(+0.44%)
Nov 01, 2019 247.10 248.45 246.95 248.45 3,289,117 +2.60(+1.06%)
Oct 31, 2019 246.84 246.92 244.57 245.85 3,327,086 -1.15(-0.46%)
Oct 30, 2019 246.20 247.22 245.30 247.00 2,359,771 +0.79(+0.32%)
Oct 29, 2019 245.84 246.87 245.69 246.20 3,174,516 +0.06(+0.02%)
Oct 28, 2019 246.12 246.85 245.59 246.15 1,991,637 +1.10(+0.45%)
Oct 25, 2019 243.34 245.52 243.25 245.05 2,008,390 +1.47(+0.60%)
Oct 24, 2019 244.52 244.61 242.74 243.58 2,031,597 -0.24(-0.10%)
Oct 23, 2019 243.70 244.41 243.01 243.81 1,872,153 +0.38(+0.16%)
Oct 22, 2019 244.03 244.85 243.38 243.43 2,793,292 -0.35(-0.15%)
Oct 21, 2019 243.65 243.93 243.05 243.79 1,522,367 +0.52(+0.21%)
Oct 18, 2019 245.06 249.96 243.25 243.27 2,465,737 -2.33(-0.95%)
Oct 17, 2019 245.87 246.30 244.99 245.60 2,084,511 +0.27(+0.11%)
Oct 16, 2019 245.06 245.76 244.71 245.33 2,663,030 -0.13(-0.05%)
Oct 15, 2019 244.46 246.34 244.22 245.46 3,495,687 +2.14(+0.88%)
Oct 14, 2019 243.08 244.10 242.93 243.31 1,332,613 -0.27(-0.11%)
Oct 11, 2019 243.23 245.38 243.09 243.59 4,608,659 +2.86(+1.19%)
Oct 10, 2019 239.11 241.65 239.00 240.72 2,675,019 +1.44(+0.60%)
Oct 09, 2019 239.30 240.02 238.43 239.29 2,261,607 +1.68(+0.71%)
Oct 08, 2019 238.57 240.00 237.40 237.61 4,337,293 -2.87(-1.19%)
Oct 07, 2019 240.64 242.08 239.98 240.48 2,579,518 -0.84(-0.35%)
Oct 04, 2019 238.79 241.49 238.64 241.31 3,555,326 +3.32(+1.39%)
Oct 03, 2019 236.45 238.02 233.79 238.00 6,257,849 +1.17(+0.49%)
Oct 02, 2019 239.86 239.86 235.78 236.83 7,743,321 -4.34(-1.80%)
Oct 01, 2019 245.04 245.52 241.12 241.17 3,928,113 -3.34(-1.37%)
Sep 30, 2019 243.90 245.10 243.90 244.51 2,346,001 +1.08(+0.44%)
Sep 27, 2019 244.87 245.23 242.53 243.43 3,492,245 -0.81(-0.33%)
Sep 26, 2019 245.26 245.26 243.35 244.24 2,649,435 -0.63(-0.26%)
Sep 25, 2019 243.80 245.37 242.91 244.87 3,757,902 +1.46(+0.60%)
Sep 24, 2019 245.64 245.81 242.42 243.41 4,119,108 -1.26(-0.52%)
Sep 23, 2019 243.67 245.23 243.50 244.68 2,103,076 +0.10(+0.04%)
Sep 20, 2019 246.52 246.85 244.43 244.57 4,492,625 -1.38(-0.56%)
Sep 19, 2019 246.91 247.57 245.69 245.96 3,606,753 -0.50(-0.20%)
Sep 18, 2019 245.79 246.60 244.20 246.46 3,372,428 +0.37(+0.15%)
Sep 17, 2019 245.21 246.10 245.01 246.09 1,945,366 +0.35(+0.14%)
Sep 16, 2019 246.12 246.67 245.40 245.73 4,497,438 -1.29(-0.52%)
Sep 13, 2019 247.41 247.64 246.90 247.03 2,408,546 +0.25(+0.10%)
Sep 12, 2019 247.04 247.79 245.99 246.77 3,610,607 +0.57(+0.23%)
Sep 11, 2019 244.42 246.24 243.96 246.20 2,077,905 +2.09(+0.85%)
Sep 10, 2019 243.29 244.15 242.45 244.12 2,928,460 +0.53(+0.22%)
Sep 09, 2019 243.63 244.13 242.89 243.58 2,474,915 +0.44(+0.18%)
Sep 06, 2019 242.92 243.71 242.32 243.15 2,726,029 +0.58(+0.24%)
Sep 05, 2019 241.71 243.50 241.68 242.57 3,995,925 +3.40(+1.42%)
Sep 04, 2019 238.85 239.19 238.12 239.17 2,174,696 +2.28(+0.96%)
Sep 03, 2019 237.49 237.60 235.64 236.90 3,404,181 -2.46(-1.03%)
Aug 30, 2019 240.38 240.50 238.48 239.35 2,696,234 +0.21(+0.09%)
Aug 29, 2019 238.27 239.45 237.42 239.14 4,129,129 +3.18(+1.35%)
Aug 28, 2019 232.91 236.03 232.29 235.96 3,026,774 +2.35(+1.00%)
Aug 27, 2019 236.07 236.12 233.11 233.62 3,398,790 -1.18(-0.50%)
Aug 26, 2019 234.70 235.08 233.05 234.79 3,471,700 +2.55(+1.10%)
Aug 23, 2019 236.76 238.50 231.12 232.25 6,947,882 -5.68(-2.39%)
Aug 22, 2019 238.06 239.07 236.47 237.93 2,570,578 +0.48(+0.20%)
Aug 21, 2019 237.27 238.02 236.96 237.45 2,385,682 +2.12(+0.90%)
Aug 20, 2019 236.53 237.02 235.13 235.33 2,183,954 -1.50(-0.63%)
Aug 19, 2019 237.46 237.65 236.35 236.82 2,242,031 +2.23(+0.95%)
Aug 16, 2019 233.24 234.93 232.77 234.59 3,032,808 +2.89(+1.25%)
Aug 15, 2019 231.59 232.23 229.50 231.70 4,468,217 +1.16(+0.50%)
Aug 14, 2019 234.25 234.75 230.53 230.54 6,800,581 -7.31(-3.07%)
Aug 13, 2019 234.15 239.18 233.75 237.85 4,792,021 +3.37(+1.44%)
Aug 12, 2019 236.27 236.95 233.69 234.48 3,103,691 -3.38(-1.42%)
Aug 09, 2019 238.10 239.00 236.12 237.86 4,174,561 -0.86(-0.36%)
Aug 08, 2019 236.31 238.72 235.51 238.72 4,018,873 +3.52(+1.49%)
Aug 07, 2019 232.40 235.61 229.89 235.21 5,628,406 -0.05(-0.02%)
Aug 06, 2019 233.68 235.31 232.32 235.25 5,520,112 +2.88(+1.24%)
Aug 05, 2019 235.88 236.03 230.59 232.37 7,278,326 -6.97(-2.91%)
Aug 02, 2019 239.70 240.20 237.19 239.34 6,297,137 -0.86(-0.36%)
Aug 01, 2019 242.96 245.57 239.87 240.20 7,994,185 -2.49(-1.03%)
Jul 31, 2019 246.11 246.45 241.41 242.69 5,596,271 -3.06(-1.25%)
Jul 30, 2019 245.01 245.97 244.59 245.75 1,852,454 -0.20(-0.08%)
Jul 29, 2019 245.71 246.45 245.56 245.95 1,489,561 +0.24(+0.10%)
Jul 26, 2019 245.52 245.88 245.03 245.71 1,915,452 +0.43(+0.17%)
Jul 25, 2019 246.27 246.36 244.50 245.28 2,598,539 -1.10(-0.45%)
Jul 24, 2019 246.06 246.60 245.68 246.39 2,602,977 -0.67(-0.27%)
Jul 23, 2019 246.55 247.29 245.79 247.06 1,905,403 +1.54(+0.63%)
Jul 22, 2019 245.63 245.98 244.75 245.52 1,796,246 +0.18(+0.07%)
Jul 19, 2019 246.90 247.05 245.26 245.34 2,615,822 -0.54(-0.22%)
Jul 18, 2019 245.33 246.31 244.50 245.88 2,349,203 -0.01(-0.00%)
Jul 17, 2019 246.84 246.94 245.80 245.89 1,714,604 -1.03(-0.42%)
Jul 16, 2019 247.10 247.43 246.45 246.92 1,965,301 -0.16(-0.07%)
Jul 15, 2019 247.03 247.08 246.50 247.08 2,905,537 +0.19(+0.08%)
Jul 12, 2019 245.33 246.89 245.27 246.89 2,669,900 +2.23(+0.91%)
Jul 11, 2019 243.52 244.66 243.13 244.66 2,475,170 +2.01(+0.83%)
Jul 10, 2019 242.78 243.72 242.18 242.65 2,190,070 +0.75(+0.31%)
Jul 09, 2019 240.87 242.13 240.84 241.90 1,557,699 -0.18(-0.07%)
Jul 08, 2019 241.93 242.41 241.54 242.08 1,576,507 -1.09(-0.45%)
Jul 05, 2019 242.66 243.36 241.41 243.17 2,388,526 -0.26(-0.11%)
Jul 03, 2019 242.33 243.47 242.28 243.43 1,398,345 +1.72(+0.71%)
Jul 02, 2019 241.09 241.78 240.34 241.72 3,073,558 +0.62(+0.26%)
Jul 01, 2019 242.43 242.70 240.22 241.09 4,403,245 +1.01(+0.42%)
Jun 28, 2019 240.16 240.45 239.38 240.08 2,409,787 +0.63(+0.26%)
Jun 27, 2019 239.72 240.13 238.86 239.45 2,203,257 -0.06(-0.03%)
Jun 26, 2019 240.32 240.66 239.50 239.51 2,371,100 -0.04(-0.02%)
Jun 25, 2019 241.47 241.48 239.43 239.55 8,010,129 -1.72(-0.71%)
Jun 24, 2019 241.42 241.94 241.21 241.27 1,831,085 +0.06(+0.03%)
Jun 21, 2019 241.38 242.89 241.03 241.21 4,924,107 -0.31(-0.13%)
Jun 20, 2019 241.49 241.90 239.56 241.52 3,849,017 +2.27(+0.95%)
Jun 19, 2019 239.10 239.83 238.41 239.25 4,344,603 +0.21(+0.09%)
Jun 18, 2019 237.15 239.47 236.89 239.04 6,821,713 +3.29(+1.39%)
Jun 17, 2019 235.72 236.20 235.11 235.75 1,463,492 +0.15(+0.06%)
Jun 14, 2019 235.36 236.16 234.63 235.60 2,509,541 -0.05(-0.02%)
Jun 13, 2019 235.45 235.93 234.57 235.65 2,089,177 +1.00(+0.43%)
Jun 12, 2019 234.96 235.38 234.23 234.65 1,914,818 -0.39(-0.16%)
Jun 11, 2019 236.64 236.82 231.49 235.03 3,098,816 -0.10(-0.04%)
Jun 10, 2019 235.93 236.49 235.09 235.13 3,880,248 +0.67(+0.28%)
Jun 07, 2019 232.85 235.25 232.80 234.47 3,468,559 +2.28(+0.98%)
Jun 06, 2019 230.74 232.75 230.21 232.19 3,103,441 +1.79(+0.78%)
Jun 05, 2019 229.93 230.46 228.90 230.39 3,099,438 +1.87(+0.82%)
Jun 04, 2019 225.89 228.56 225.69 228.52 4,212,646 +4.64(+2.07%)
Jun 03, 2019 223.74 224.88 222.56 223.88 6,078,695 +0.25(+0.11%)
May 31, 2019 224.68 225.29 223.63 223.63 5,428,885 -3.29(-1.45%)
May 30, 2019 226.83 227.34 225.97 226.91 3,820,572 +0.54(+0.24%)
May 29, 2019 227.10 227.28 224.76 226.38 5,760,554 -1.98(-0.87%)
May 28, 2019 230.74 231.73 228.35 228.36 5,083,638 -2.34(-1.02%)
May 24, 2019 230.82 231.25 229.75 230.70 2,453,154 +1.16(+0.51%)
May 23, 2019 230.03 230.05 228.19 229.54 4,806,996 -2.54(-1.09%)
May 22, 2019 232.36 233.21 231.96 232.08 3,266,206 -1.05(-0.45%)
May 21, 2019 232.62 233.23 232.15 233.13 2,635,536 +1.89(+0.82%)
May 20, 2019 230.82 231.91 230.18 231.24 2,899,588 -0.69(-0.30%)
May 17, 2019 230.96 233.69 230.82 231.93 4,054,626 -0.97(-0.42%)
May 16, 2019 231.86 233.73 231.72 232.90 4,327,924 +2.01(+0.87%)
May 15, 2019 228.42 231.53 228.03 230.89 4,617,818 +1.00(+0.43%)
May 14, 2019 228.62 231.17 228.48 229.89 4,789,951 +2.10(+0.92%)
May 13, 2019 228.87 229.79 227.00 227.79 7,038,522 -5.80(-2.48%)
May 10, 2019 231.48 234.14 229.20 233.59 6,071,220 +1.33(+0.57%)
May 09, 2019 231.63 232.84 229.50 232.26 7,980,957 -1.10(-0.47%)
May 08, 2019 233.13 234.66 232.59 233.35 4,577,596 +0.13(+0.05%)
May 07, 2019 235.44 235.90 231.69 233.23 7,519,492 -4.27(-1.80%)
May 06, 2019 233.97 237.88 233.73 237.50 3,651,738 -0.63(-0.26%)
May 03, 2019 237.54 238.38 236.89 238.12 2,405,187 +1.88(+0.79%)
May 02, 2019 237.04 237.65 235.17 236.25 4,072,551 -1.14(-0.48%)
May 01, 2019 239.47 239.78 237.38 237.39 3,227,828 -1.47(-0.62%)
Apr 30, 2019 239.06 239.09 237.34 238.86 2,512,671 +0.31(+0.13%)
Apr 29, 2019 238.44 238.97 238.22 238.55 1,692,659 +0.09(+0.04%)
Apr 26, 2019 237.63 238.46 237.13 238.46 2,095,623 +0.73(+0.31%)
Apr 25, 2019 237.31 238.38 236.34 237.73 2,596,353 -1.25(-0.52%)
Apr 24, 2019 239.39 239.68 238.81 238.98 2,111,881 -0.50(-0.21%)
Apr 23, 2019 238.56 239.82 238.21 239.48 3,777,611 +1.27(+0.53%)
Apr 22, 2019 237.79 238.55 237.65 238.21 1,782,291 -0.44(-0.18%)
Apr 18, 2019 238.13 238.99 237.58 238.65 3,860,206 +1.07(+0.45%)
Apr 17, 2019 238.10 238.18 237.04 237.59 3,198,851 +0.00(+0.00%)
Apr 16, 2019 238.26 238.30 237.05 237.59 2,823,396 +0.65(+0.27%)
Apr 15, 2019 237.13 237.28 236.35 236.94 2,438,677 -0.23(-0.10%)
Apr 12, 2019 236.99 237.46 236.28 237.17 3,780,232 +2.40(+1.02%)
Apr 11, 2019 235.24 235.54 234.04 234.78 3,041,146 -0.18(-0.08%)
Apr 10, 2019 235.22 235.38 234.42 234.96 4,011,221 +0.08(+0.03%)
Apr 09, 2019 235.42 235.44 234.37 234.87 4,633,503 -1.45(-0.61%)
Apr 08, 2019 236.06 236.57 235.65 236.32 3,598,129 -0.93(-0.39%)
Apr 05, 2019 237.61 237.87 236.76 237.25 3,465,695 +0.34(+0.14%)
Apr 04, 2019 235.58 237.06 235.41 236.91 4,892,932 +1.60(+0.68%)
Apr 03, 2019 235.84 235.96 234.61 235.31 3,634,814 +0.28(+0.12%)
Apr 02, 2019 235.31 235.38 234.49 235.04 2,579,701 -0.63(-0.27%)
Apr 01, 2019 234.62 235.91 234.04 235.66 6,731,371 +2.93(+1.26%)
Mar 29, 2019 232.24 232.93 231.34 232.74 4,738,428 +1.84(+0.80%)
Mar 28, 2019 230.75 231.07 229.56 230.90 2,709,218 +0.87(+0.38%)
Mar 27, 2019 230.49 231.21 228.22 230.02 3,520,174 -0.31(-0.14%)
Mar 26, 2019 230.87 231.57 229.30 230.34 3,650,496 +1.25(+0.55%)
Mar 25, 2019 228.75 229.83 227.74 229.09 5,547,254 +0.10(+0.04%)
Mar 22, 2019 231.65 232.30 228.91 228.99 6,932,504 -4.15(-1.78%)
Mar 21, 2019 230.27 233.49 230.24 233.14 4,227,976 +2.06(+0.89%)
Mar 20, 2019 232.13 232.77 230.42 231.08 4,878,551 -1.43(-0.61%)
Mar 19, 2019 233.62 234.38 231.72 232.51 5,300,876 -0.10(-0.04%)
Mar 18, 2019 231.67 232.73 231.46 232.61 3,101,896 +0.58(+0.25%)
Mar 15, 2019 231.34 232.75 230.22 232.03 4,704,247 +1.21(+0.52%)
Mar 14, 2019 230.63 231.18 229.99 230.82 3,804,658 +0.17(+0.07%)
Mar 13, 2019 230.19 231.29 229.45 230.65 5,882,642 +1.34(+0.58%)
Mar 12, 2019 229.65 230.31 228.93 229.31 7,330,625 -0.81(-0.35%)
Mar 11, 2019 226.62 230.18 226.27 230.12 6,102,303 +1.84(+0.80%)
Mar 08, 2019 226.64 228.45 226.52 228.28 6,132,027 -0.09(-0.04%)
Mar 07, 2019 229.80 229.88 227.30 228.37 4,578,869 -1.85(-0.80%)
Mar 06, 2019 231.45 231.63 229.84 230.22 3,590,521 -1.18(-0.51%)
Mar 05, 2019 231.43 232.00 230.69 231.40 2,350,124 -0.08(-0.03%)
Mar 04, 2019 234.37 234.53 229.62 231.48 5,373,364 -1.92(-0.82%)
Mar 01, 2019 234.05 234.40 232.34 233.40 4,102,560 +1.02(+0.44%)
Feb 28, 2019 232.90 233.35 232.18 232.38 3,077,671 -0.53(-0.23%)
Feb 27, 2019 232.86 233.40 231.92 232.91 3,096,843 -0.60(-0.26%)
Feb 26, 2019 232.99 234.37 232.66 233.51 3,432,937 -0.31(-0.13%)
Feb 25, 2019 234.68 235.14 233.70 233.82 3,989,890 +0.65(+0.28%)
Feb 22, 2019 232.36 233.39 232.14 233.18 4,394,444 +1.47(+0.63%)
Feb 21, 2019 232.07 232.34 230.78 231.71 3,560,193 -0.87(-0.37%)
Feb 20, 2019 231.97 232.81 231.52 232.58 2,735,132 +0.62(+0.27%)
Feb 19, 2019 231.19 232.56 231.19 231.96 3,055,972 +0.14(+0.06%)
Feb 15, 2019 229.59 231.84 229.57 231.81 5,301,004 +3.75(+1.65%)
Feb 14, 2019 227.51 228.96 226.68 228.06 4,262,361 -0.57(-0.25%)
Feb 13, 2019 228.39 229.31 228.02 228.63 3,251,978 +1.13(+0.50%)
Feb 12, 2019 225.88 227.81 225.84 227.50 3,439,988 +3.21(+1.43%)
Feb 11, 2019 225.34 225.52 223.76 224.29 2,990,569 -0.34(-0.15%)
Feb 08, 2019 223.90 224.67 222.67 224.63 3,292,371 -0.52(-0.23%)
Feb 07, 2019 225.59 226.43 223.60 225.15 4,343,399 -1.76(-0.78%)
Feb 06, 2019 226.69 227.34 226.17 226.91 2,140,062 -0.08(-0.04%)
Feb 05, 2019 226.45 227.20 225.96 226.99 3,448,275 +1.47(+0.65%)
Feb 04, 2019 223.83 225.55 223.16 225.52 2,878,902 +1.64(+0.73%)
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.