Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 285.38 285.38 285.38 2,223,688 +1.55(+0.55%)
Dec 30, 2020 283.82 284.77 283.58 283.83 2,223,688 +0.62(+0.22%)
Dec 29, 2020 285.05 285.30 282.44 283.21 2,473,995 -0.50(-0.18%)
Dec 28, 2020 283.43 284.79 283.11 283.71 2,534,044 +1.85(+0.66%)
Dec 24, 2020 281.53 281.94 280.85 281.87 2,095,534 +0.69(+0.25%)
Dec 23, 2020 281.10 282.58 281.05 281.18 2,900,891 +1.13(+0.40%)
Dec 22, 2020 281.70 281.74 279.85 280.05 2,891,348 -1.93(-0.69%)
Dec 21, 2020 278.85 282.75 277.57 281.98 6,777,817 +0.22(+0.08%)
Dec 18, 2020 282.85 282.91 280.20 281.75 4,759,715 -0.94(-0.33%)
Dec 17, 2020 282.44 282.89 282.09 282.69 3,208,401 +1.25(+0.44%)
Dec 16, 2020 281.80 282.11 280.67 281.44 2,110,859 -0.44(-0.16%)
Dec 15, 2020 280.32 282.18 278.95 281.88 4,521,403 +3.28(+1.18%)
Dec 14, 2020 282.25 282.98 278.51 278.60 3,896,887 -1.70(-0.61%)
Dec 11, 2020 278.91 280.54 278.21 280.31 2,634,890 +0.36(+0.13%)
Dec 10, 2020 279.43 280.51 278.69 279.94 2,567,442 -0.32(-0.11%)
Dec 09, 2020 282.44 282.79 279.41 280.26 3,292,680 -1.23(-0.44%)
Dec 08, 2020 279.45 282.11 279.42 281.49 2,355,907 +1.02(+0.37%)
Dec 07, 2020 281.09 281.45 279.44 280.46 2,770,387 -1.39(-0.49%)
Dec 04, 2020 280.13 281.85 280.00 281.85 2,949,342 +2.36(+0.84%)
Dec 03, 2020 278.86 280.74 278.55 279.49 3,340,518 +0.82(+0.29%)
Dec 02, 2020 276.74 278.82 276.04 278.68 2,646,506 +0.69(+0.25%)
Dec 01, 2020 279.19 280.38 277.74 277.99 3,050,292 +1.69(+0.61%)
Nov 30, 2020 277.13 277.39 274.55 276.29 4,428,334 -2.44(-0.88%)
Nov 27, 2020 278.92 279.62 277.73 278.73 1,629,696 +0.47(+0.17%)
Nov 25, 2020 279.39 279.48 277.62 278.26 2,822,552 -1.57(-0.56%)
Nov 24, 2020 278.45 280.47 277.86 279.84 4,265,867 +3.57(+1.29%)
Nov 23, 2020 274.09 276.32 273.37 276.27 3,017,317 +3.79(+1.39%)
Nov 20, 2020 274.06 274.40 272.17 272.48 3,320,050 -2.00(-0.73%)
Nov 19, 2020 273.30 274.93 272.22 274.48 3,474,290 +0.53(+0.19%)
Nov 18, 2020 278.08 278.59 273.95 273.95 3,827,148 -3.30(-1.19%)
Nov 17, 2020 276.32 278.03 274.73 277.25 4,348,007 -1.55(-0.56%)
Nov 16, 2020 278.15 278.90 276.56 278.80 4,929,762 +4.49(+1.64%)
Nov 13, 2020 272.29 275.03 271.78 274.31 3,338,477 +3.81(+1.41%)
Nov 12, 2020 271.59 272.61 268.77 270.50 4,703,012 -2.84(-1.04%)
Nov 11, 2020 275.17 275.23 272.25 273.35 3,110,089 -0.37(-0.14%)
Nov 10, 2020 272.60 274.14 270.83 273.72 4,659,976 +2.59(+0.96%)
Nov 09, 2020 277.53 278.35 270.82 271.13 11,594,368 +7.90(+3.00%)
Nov 06, 2020 263.90 264.30 261.99 263.23 3,312,009 -0.64(-0.24%)
Nov 05, 2020 262.36 264.84 262.16 263.87 4,604,380 +5.02(+1.94%)
Nov 04, 2020 256.42 263.08 256.11 258.85 7,253,585 +3.59(+1.41%)
Nov 03, 2020 253.41 256.92 252.98 255.26 4,553,296 +5.06(+2.02%)
Nov 02, 2020 249.92 251.40 248.09 250.20 5,427,854 +3.85(+1.56%)
Oct 30, 2020 246.32 247.52 242.96 246.35 5,679,866 -1.42(-0.57%)
Oct 29, 2020 246.41 249.95 244.26 247.77 5,879,368 +1.03(+0.42%)
Oct 28, 2020 250.01 251.64 246.31 246.74 6,245,008 -8.53(-3.34%)
Oct 27, 2020 257.40 257.51 255.22 255.27 3,250,834 -2.17(-0.84%)
Oct 26, 2020 260.36 260.60 254.38 257.44 5,517,291 -5.89(-2.24%)
Oct 23, 2020 264.37 264.45 261.64 263.34 2,325,142 -0.29(-0.11%)
Oct 22, 2020 262.19 264.10 260.51 263.63 2,499,552 +1.56(+0.60%)
Oct 21, 2020 262.59 264.39 261.93 262.06 3,093,440 -0.91(-0.35%)
Oct 20, 2020 263.17 265.49 262.32 262.98 3,589,610 +0.86(+0.33%)
Oct 19, 2020 266.40 266.80 261.42 262.12 3,049,296 -3.66(-1.38%)
Oct 16, 2020 266.03 268.01 265.71 265.78 2,595,852 +0.69(+0.26%)
Oct 15, 2020 262.01 265.14 261.67 265.10 3,369,127 +0.20(+0.08%)
Oct 14, 2020 266.83 267.51 264.38 264.89 2,442,286 -1.50(-0.56%)
Oct 13, 2020 267.24 267.66 265.72 266.39 2,614,863 -2.28(-0.85%)
Oct 12, 2020 266.58 269.06 266.33 268.67 2,727,248 +3.03(+1.14%)
Oct 09, 2020 265.34 266.45 264.22 265.64 2,743,845 +1.52(+0.58%)
Oct 08, 2020 264.33 264.48 262.63 264.11 2,309,082 +1.27(+0.48%)
Oct 07, 2020 260.39 263.54 260.34 262.84 2,605,804 +4.83(+1.87%)
Oct 06, 2020 262.49 263.40 257.56 258.01 4,689,581 -3.52(-1.35%)
Oct 05, 2020 259.00 261.60 258.97 261.53 1,998,764 +4.38(+1.70%)
Oct 02, 2020 254.71 258.74 254.18 257.15 5,136,140 -1.25(-0.48%)
Oct 01, 2020 259.50 260.45 256.94 258.40 3,193,488 +0.60(+0.23%)
Sep 30, 2020 255.48 260.29 255.48 257.80 4,333,149 +2.86(+1.12%)
Sep 29, 2020 256.04 256.39 253.89 254.94 2,128,770 -1.37(-0.54%)
Sep 28, 2020 255.72 257.45 255.22 256.32 2,992,050 +3.90(+1.55%)
Sep 25, 2020 247.83 252.98 247.33 252.42 3,882,351 +3.34(+1.34%)
Sep 24, 2020 247.92 251.65 246.44 249.07 4,767,003 +0.48(+0.19%)
Sep 23, 2020 254.72 255.10 248.12 248.59 3,826,063 -4.86(-1.92%)
Sep 22, 2020 252.39 253.85 250.64 253.45 3,401,208 +1.27(+0.50%)
Sep 21, 2020 252.30 252.85 248.10 252.17 6,381,762 -4.72(-1.84%)
Sep 18, 2020 259.22 259.57 255.27 256.89 3,397,865 -2.21(-0.85%)
Sep 17, 2020 257.37 260.57 256.81 259.11 3,561,605 -1.35(-0.52%)
Sep 16, 2020 260.93 263.43 260.23 260.46 2,870,743 +0.42(+0.16%)
Sep 15, 2020 261.75 262.19 259.39 260.04 2,510,155 +0.05(+0.02%)
Sep 14, 2020 258.50 260.83 258.27 260.00 2,557,157 +3.19(+1.24%)
Sep 11, 2020 256.68 258.41 254.84 256.81 3,007,527 +1.21(+0.47%)
Sep 10, 2020 260.55 261.52 254.73 255.60 3,726,738 -3.76(-1.45%)
Sep 09, 2020 257.74 261.81 257.09 259.37 3,760,524 +4.11(+1.61%)
Sep 08, 2020 258.41 258.42 254.88 255.26 5,139,210 -5.89(-2.25%)
Sep 04, 2020 264.06 264.87 256.74 261.15 7,710,119 -1.45(-0.55%)
Sep 03, 2020 269.67 270.96 260.53 262.60 6,584,320 -7.29(-2.70%)
Sep 02, 2020 267.00 270.68 266.55 269.90 3,730,871 +4.10(+1.54%)
Sep 01, 2020 262.96 265.93 262.44 265.80 3,272,006 +2.33(+0.88%)
Aug 31, 2020 265.31 265.38 263.11 263.47 4,380,525 -2.24(-0.84%)
Aug 28, 2020 265.28 266.41 264.14 265.72 2,929,948 +1.54(+0.58%)
Aug 27, 2020 263.62 265.48 262.92 264.18 3,702,114 +1.39(+0.53%)
Aug 26, 2020 261.93 262.85 260.96 262.79 2,854,689 +0.85(+0.33%)
Aug 25, 2020 263.43 263.43 260.45 261.93 3,606,326 -0.52(-0.20%)
Aug 24, 2020 261.10 262.52 259.94 262.45 2,826,922 +3.60(+1.39%)
Aug 21, 2020 256.76 259.14 256.60 258.85 2,806,514 +1.88(+0.73%)
Aug 20, 2020 255.28 257.41 255.12 256.97 2,224,157 +0.41(+0.16%)
Aug 19, 2020 257.72 258.70 256.14 256.56 3,640,782 -0.71(-0.28%)
Aug 18, 2020 258.11 258.36 256.27 257.28 1,811,846 -0.69(-0.27%)
Aug 17, 2020 259.07 259.17 257.56 257.97 2,631,964 -0.79(-0.30%)
Aug 14, 2020 257.31 259.09 257.00 258.76 2,429,731 +0.35(+0.14%)
Aug 13, 2020 258.14 259.15 257.30 258.41 1,802,110 -0.57(-0.22%)
Aug 12, 2020 258.79 259.63 257.76 258.98 2,864,100 +2.63(+1.03%)
Aug 11, 2020 259.77 260.59 255.68 256.34 4,908,294 -0.88(-0.34%)
Aug 10, 2020 254.79 257.35 254.76 257.22 2,501,964 +3.25(+1.28%)
Aug 07, 2020 252.68 254.15 251.98 253.97 2,499,152 +0.67(+0.26%)
Aug 06, 2020 251.20 253.42 251.15 253.30 2,100,231 +1.76(+0.70%)
Aug 05, 2020 249.69 251.79 249.60 251.54 2,304,614 +3.28(+1.32%)
Aug 04, 2020 246.26 248.23 246.02 248.26 2,062,254 +1.60(+0.65%)
Aug 03, 2020 245.69 247.06 245.39 246.66 2,778,649 +2.19(+0.90%)
Jul 31, 2020 243.92 244.60 240.61 244.47 3,586,963 +0.99(+0.41%)
Jul 30, 2020 242.74 243.98 240.39 243.48 3,294,912 -2.05(-0.84%)
Jul 29, 2020 244.32 246.06 243.96 245.53 2,070,841 +1.45(+0.59%)
Jul 28, 2020 245.00 245.63 243.80 244.08 2,147,475 -1.87(-0.76%)
Jul 27, 2020 244.86 246.28 244.47 245.95 2,846,061 +1.17(+0.48%)
Jul 24, 2020 245.21 246.31 244.19 244.78 2,852,096 -1.85(-0.75%)
Jul 23, 2020 249.36 249.49 245.64 246.63 3,062,293 -3.04(-1.22%)
Jul 22, 2020 247.68 250.02 247.63 249.68 2,200,424 +1.52(+0.61%)
Jul 21, 2020 248.60 249.94 247.52 248.16 3,433,446 +1.41(+0.57%)
Jul 20, 2020 246.36 247.51 245.10 246.75 4,342,621 +0.07(+0.03%)
Jul 17, 2020 247.80 247.91 246.15 246.68 3,692,716 -0.48(-0.19%)
Jul 16, 2020 246.87 248.51 245.82 247.16 2,675,751 -1.33(-0.54%)
Jul 15, 2020 249.93 250.00 246.77 248.49 5,638,477 +2.14(+0.87%)
Jul 14, 2020 240.76 246.77 240.35 246.35 8,223,929 +5.13(+2.13%)
Jul 13, 2020 243.08 246.28 240.79 241.22 5,265,656 +0.20(+0.08%)
Jul 10, 2020 237.67 241.33 236.99 241.01 3,365,675 +3.31(+1.39%)
Jul 09, 2020 241.06 241.36 235.96 237.71 4,302,357 -3.75(-1.55%)
Jul 08, 2020 239.92 241.46 238.64 241.46 3,059,002 +2.09(+0.87%)
Jul 07, 2020 241.27 241.97 239.13 239.37 3,052,183 -3.66(-1.51%)
Jul 06, 2020 242.25 243.16 241.06 243.03 3,216,654 +4.23(+1.77%)
Jul 02, 2020 241.32 242.26 238.30 238.80 4,144,626 +1.03(+0.43%)
Jul 01, 2020 239.21 240.50 237.61 237.77 3,863,458 -0.52(-0.22%)
Jun 30, 2020 235.70 239.38 235.38 238.29 3,956,604 +1.81(+0.77%)
Jun 29, 2020 233.03 236.67 231.89 236.48 4,055,287 +5.11(+2.21%)
Jun 26, 2020 236.24 236.61 230.74 231.37 5,769,513 -6.52(-2.74%)
Jun 25, 2020 234.10 238.14 232.92 237.89 4,644,085 +2.60(+1.10%)
Jun 24, 2020 239.54 239.81 233.73 235.29 6,376,664 -6.35(-2.63%)
Jun 23, 2020 242.87 243.17 241.20 241.64 3,183,757 +1.09(+0.45%)
Jun 22, 2020 239.09 240.79 237.19 240.55 3,032,169 +1.40(+0.59%)
Jun 19, 2020 244.15 244.38 238.05 239.15 6,333,543 -1.75(-0.73%)
Jun 18, 2020 239.60 241.65 238.75 240.90 3,519,295 -0.34(-0.14%)
Jun 17, 2020 243.81 243.90 240.73 241.24 3,960,832 -1.84(-0.76%)
Jun 16, 2020 246.10 246.14 238.36 243.08 9,993,692 +5.04(+2.12%)
Jun 15, 2020 230.62 239.20 229.52 238.04 8,019,649 +1.48(+0.63%)
Jun 12, 2020 238.64 239.86 231.67 236.56 10,654,628 +4.34(+1.87%)
Jun 11, 2020 241.54 242.80 231.62 232.22 15,441,272 -15.76(-6.35%)
Jun 10, 2020 251.73 252.63 247.98 247.98 7,073,970 -3.92(-1.55%)
Jun 09, 2020 251.76 253.40 250.74 251.89 5,021,168 -2.67(-1.05%)
Jun 08, 2020 251.45 254.66 251.45 254.56 5,057,193 +4.37(+1.75%)
Jun 05, 2020 249.15 252.42 248.59 250.20 8,537,855 +7.56(+3.12%)
Jun 04, 2020 241.75 243.65 240.84 242.63 4,259,959 +0.15(+0.06%)
Jun 03, 2020 239.89 243.25 239.25 242.49 5,617,693 +4.90(+2.06%)
Jun 02, 2020 236.39 237.65 235.61 237.58 3,289,991 +3.62(+1.55%)
Jun 01, 2020 233.83 235.46 232.84 233.96 2,251,637 -0.34(-0.15%)
May 29, 2020 233.36 235.25 230.98 234.30 5,570,422 -0.06(-0.02%)
May 28, 2020 237.60 237.67 233.93 234.36 5,383,923 -1.31(-0.56%)
May 27, 2020 233.79 235.69 230.66 235.67 5,749,190 +5.09(+2.21%)
May 26, 2020 231.12 232.21 230.24 230.58 5,282,959 +4.95(+2.19%)
May 22, 2020 225.66 225.84 224.06 225.63 2,736,155 -0.13(-0.06%)
May 21, 2020 226.25 227.94 224.71 225.76 3,657,105 -0.65(-0.29%)
May 20, 2020 226.11 227.20 225.50 226.42 3,551,562 +3.23(+1.45%)
May 19, 2020 226.16 226.68 223.04 223.18 4,775,109 -3.42(-1.51%)
May 18, 2020 224.37 227.77 224.23 226.60 5,674,204 +8.31(+3.81%)
May 15, 2020 215.76 218.60 215.06 218.29 5,221,388 +0.57(+0.26%)
May 14, 2020 211.58 217.73 209.95 217.72 7,562,526 +3.61(+1.69%)
May 13, 2020 217.91 218.41 212.45 214.10 8,161,637 -4.84(-2.21%)
May 12, 2020 224.21 224.51 218.81 218.94 6,946,530 -4.12(-1.85%)
May 11, 2020 222.25 224.33 221.62 223.06 2,973,183 -0.97(-0.44%)
May 08, 2020 222.79 224.20 221.94 224.03 4,245,738 +4.33(+1.97%)
May 07, 2020 220.01 221.79 219.37 219.70 3,692,789 +1.88(+0.87%)
May 06, 2020 221.02 221.20 217.58 217.82 3,341,548 -1.78(-0.81%)
May 05, 2020 220.72 222.31 219.51 219.60 3,410,054 +1.27(+0.58%)
May 04, 2020 216.30 218.64 214.86 218.33 4,177,846 +0.13(+0.06%)
May 01, 2020 220.32 221.01 217.49 218.20 5,136,338 -5.46(-2.44%)
Apr 30, 2020 224.57 225.46 222.46 223.67 5,343,971 -2.97(-1.31%)
Apr 29, 2020 225.75 227.75 224.57 226.64 5,430,759 +4.93(+2.22%)
Apr 28, 2020 225.31 225.45 221.04 221.71 5,109,731 -0.21(-0.10%)
Apr 27, 2020 219.90 222.72 219.28 221.92 3,947,706 +3.21(+1.47%)
Apr 24, 2020 217.59 219.17 215.37 218.71 3,884,821 +2.54(+1.17%)
Apr 23, 2020 216.58 219.71 215.95 216.17 6,915,166 +0.28(+0.13%)
Apr 22, 2020 215.56 217.28 214.63 215.90 4,698,929 +4.18(+1.98%)
Apr 21, 2020 212.73 214.58 210.97 211.71 7,137,285 -5.90(-2.71%)
Apr 20, 2020 219.09 221.73 217.27 217.62 7,993,515 -5.32(-2.39%)
Apr 17, 2020 222.18 223.15 219.10 222.94 6,442,443 +6.64(+3.07%)
Apr 16, 2020 216.63 216.96 213.40 216.30 6,571,158 +0.24(+0.11%)
Apr 15, 2020 215.51 217.44 213.59 216.06 7,414,460 -4.23(-1.92%)
Apr 14, 2020 219.39 221.01 217.72 220.29 5,853,563 +5.26(+2.44%)
Apr 13, 2020 217.28 217.54 212.28 215.03 7,340,258 -2.92(-1.34%)
Apr 09, 2020 218.60 220.76 216.08 217.96 10,247,344 +2.58(+1.20%)
Apr 08, 2020 210.60 216.22 208.49 215.37 7,575,748 +7.11(+3.41%)
Apr 07, 2020 216.41 217.05 208.13 208.27 11,782,047 +0.06(+0.03%)
Apr 06, 2020 201.24 209.47 200.47 208.20 11,206,355 +14.64(+7.56%)
Apr 03, 2020 195.52 197.19 191.81 193.56 7,251,141 -3.09(-1.57%)
Apr 02, 2020 191.46 197.41 190.42 196.65 8,934,939 +4.21(+2.19%)
Apr 01, 2020 193.61 197.40 190.96 192.44 9,310,692 -9.05(-4.49%)
Mar 31, 2020 203.99 206.57 200.77 201.49 9,150,461 -3.56(-1.73%)
Mar 30, 2020 199.78 205.62 197.70 205.05 8,357,014 +6.20(+3.12%)
Mar 27, 2020 200.00 205.20 197.21 198.85 11,473,765 -8.01(-3.87%)
Mar 26, 2020 197.08 207.60 196.70 206.86 17,460,252 +11.96(+6.13%)
Mar 25, 2020 193.53 202.36 188.71 194.90 19,074,556 +4.98(+2.62%)
Mar 24, 2020 180.39 190.45 180.34 189.92 15,319,075 +18.85(+11.02%)
Mar 23, 2020 174.75 175.73 167.37 171.07 17,056,134 -5.30(-3.01%)
Mar 20, 2020 186.84 188.68 175.55 176.38 13,280,322 -8.09(-4.39%)
Mar 19, 2020 181.78 187.83 176.23 184.47 14,752,733 +1.76(+0.96%)
Mar 18, 2020 182.42 188.25 173.80 182.71 14,570,845 -12.90(-6.60%)
Mar 17, 2020 189.69 196.53 182.67 195.61 17,479,284 +10.06(+5.42%)
Mar 16, 2020 189.23 200.05 184.65 185.55 13,528,097 -27.14(-12.76%)
Mar 13, 2020 206.77 213.03 195.45 212.69 14,924,464 +18.33(+9.43%)
Mar 12, 2020 202.06 209.84 194.11 194.37 18,833,728 -21.74(-10.06%)
Mar 11, 2020 223.17 224.42 214.06 216.11 8,423,941 -13.41(-5.84%)
Mar 10, 2020 226.60 229.58 217.26 229.52 10,253,302 +10.77(+4.92%)
Mar 09, 2020 221.30 226.40 217.33 218.75 11,322,626 -18.45(-7.78%)
Mar 06, 2020 232.45 238.34 231.31 237.20 8,045,307 -2.39(-1.00%)
Mar 05, 2020 242.16 244.23 237.85 239.59 6,380,672 -8.64(-3.48%)
Mar 04, 2020 243.25 248.43 240.96 248.23 5,891,977 +10.62(+4.47%)
Mar 03, 2020 245.40 248.35 235.67 237.61 12,507,881 -7.08(-2.89%)
Mar 02, 2020 235.24 244.89 232.81 244.69 9,291,123 +11.43(+4.90%)
Feb 28, 2020 229.56 233.78 226.34 233.26 19,157,682 -2.70(-1.14%)
Feb 27, 2020 242.70 245.33 235.86 235.96 12,164,046 -11.22(-4.54%)
Feb 26, 2020 249.24 252.28 246.34 247.18 8,160,137 -0.88(-0.35%)
Feb 25, 2020 257.31 257.82 247.30 248.06 10,757,494 -8.12(-3.17%)
Feb 24, 2020 256.88 259.12 255.63 256.17 7,162,061 -9.33(-3.51%)
Feb 21, 2020 266.47 266.70 264.60 265.50 3,571,678 -2.05(-0.77%)
Feb 20, 2020 268.26 268.93 265.17 267.55 3,815,473 -1.21(-0.45%)
Feb 19, 2020 268.46 269.32 268.11 268.76 1,604,457 +1.05(+0.39%)
Feb 18, 2020 267.89 268.56 266.62 267.71 2,624,204 -1.45(-0.54%)
Feb 14, 2020 269.55 269.70 268.12 269.16 2,037,246 -0.26(-0.10%)
Feb 13, 2020 269.02 270.35 268.59 269.42 2,878,077 -0.82(-0.30%)
Feb 12, 2020 269.24 270.38 269.15 270.24 3,028,576 +2.54(+0.95%)
Feb 11, 2020 268.99 269.05 267.10 267.70 2,179,539 -0.01(-0.00%)
Feb 10, 2020 265.19 267.72 265.16 267.71 3,121,944 +1.61(+0.60%)
Feb 07, 2020 267.53 267.58 265.61 266.10 4,201,212 -2.33(-0.87%)
Feb 06, 2020 268.69 268.79 267.25 268.43 3,107,245 +0.80(+0.30%)
Feb 05, 2020 265.71 267.79 264.96 267.62 3,607,398 +4.40(+1.67%)
Feb 04, 2020 262.89 264.10 262.65 263.22 3,276,523 +3.71(+1.43%)
Feb 03, 2020 259.25 261.59 259.07 259.51 3,455,136 +1.43(+0.55%)
Jan 31, 2020 262.23 262.48 257.34 258.08 5,346,281 -5.59(-2.12%)
Jan 30, 2020 261.05 263.89 260.31 263.68 3,735,656 +1.14(+0.43%)
Jan 29, 2020 264.09 264.35 262.46 262.54 2,326,735 +0.00(+0.00%)
Jan 28, 2020 261.56 263.36 261.13 262.54 3,278,563 +1.76(+0.68%)
Jan 27, 2020 260.31 261.94 259.40 260.77 4,514,528 -4.06(-1.53%)
Jan 24, 2020 267.33 267.54 263.49 264.83 3,953,136 -1.59(-0.60%)
Jan 23, 2020 265.70 266.71 264.65 266.42 2,047,971 -0.25(-0.09%)
Jan 22, 2020 267.30 267.82 266.45 266.67 2,268,857 -0.02(-0.01%)
Jan 21, 2020 267.24 268.01 266.26 266.68 4,898,365 -1.32(-0.49%)
Jan 17, 2020 268.23 268.31 267.56 268.00 2,349,776 +0.44(+0.16%)
Jan 16, 2020 266.38 267.60 266.23 267.56 2,753,439 +2.36(+0.89%)
Jan 15, 2020 263.98 266.02 263.93 265.21 2,401,877 +1.03(+0.39%)
Jan 14, 2020 263.85 265.33 263.72 264.17 2,406,452 +0.18(+0.07%)
Jan 13, 2020 263.78 264.05 263.19 263.99 1,602,058 +0.71(+0.27%)
Jan 10, 2020 264.85 264.93 262.91 263.28 3,273,261 -1.20(-0.46%)
Jan 09, 2020 263.93 264.74 263.45 264.48 1,952,167 +1.97(+0.75%)
Jan 08, 2020 260.61 263.67 260.39 262.51 3,434,616 +1.52(+0.58%)
Jan 07, 2020 261.51 261.95 260.85 261.00 1,551,665 -1.13(-0.43%)
Jan 06, 2020 259.67 262.17 259.55 262.13 1,801,039 +0.60(+0.23%)
Jan 03, 2020 260.63 262.25 260.48 261.52 3,609,258 -2.10(-0.80%)
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.