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 (%)
Mar 31, 2011 97.43 97.73 97.25 97.31 5,506,452 -0.15(-0.15%)
Mar 30, 2011 97.29 97.75 97.24 97.46 5,185,027 +0.55(+0.57%)
Mar 29, 2011 96.29 96.97 96.10 96.90 7,622,222 +0.59(+0.62%)
Mar 28, 2011 96.59 96.86 96.26 96.31 3,368,249 -0.16(-0.16%)
Mar 25, 2011 96.26 96.76 96.18 96.47 8,354,437 +0.40(+0.41%)
Mar 24, 2011 95.91 96.22 95.49 96.07 6,106,003 +0.66(+0.69%)
Mar 23, 2011 94.66 95.63 94.47 95.42 8,464,735 +0.56(+0.59%)
Mar 22, 2011 95.04 95.11 94.74 94.85 8,046,764 -0.12(-0.12%)
Mar 21, 2011 95.04 95.16 94.77 94.97 9,628,096 +1.42(+1.52%)
Mar 18, 2011 93.99 94.13 93.34 93.55 13,317,218 +0.46(+0.49%)
Mar 17, 2011 92.90 93.32 92.47 93.09 9,971,431 +1.21(+1.32%)
Mar 16, 2011 93.33 93.50 91.37 91.88 20,821,630 -1.80(-1.92%)
Mar 15, 2011 93.29 94.23 93.19 93.68 18,695,082 -1.12(-1.18%)
Mar 14, 2011 94.74 95.01 94.06 94.80 10,159,003 -0.45(-0.47%)
Mar 11, 2011 94.34 95.58 94.30 95.25 13,270,849 +0.55(+0.58%)
Mar 10, 2011 95.67 95.75 94.62 94.70 19,852,170 -1.80(-1.87%)
Mar 09, 2011 96.40 96.86 96.06 96.51 9,894,540 +0.02(+0.02%)
Mar 08, 2011 95.61 96.81 95.38 96.49 10,141,859 +1.01(+1.06%)
Mar 07, 2011 96.32 96.71 95.08 95.48 10,573,154 -0.60(-0.63%)
Mar 04, 2011 96.84 96.92 95.39 96.08 13,134,244 -0.70(-0.73%)
Mar 03, 2011 96.06 97.02 96.05 96.78 9,226,460 +1.51(+1.59%)
Mar 02, 2011 95.12 95.69 94.92 95.27 10,491,225 +0.06(+0.07%)
Mar 01, 2011 96.82 96.88 95.21 95.21 12,223,066 -1.41(-1.46%)
Feb 28, 2011 96.10 96.64 96.06 96.62 7,283,622 +0.80(+0.83%)
Feb 25, 2011 95.66 95.97 95.50 95.82 7,143,235 +0.57(+0.60%)
Feb 24, 2011 95.53 95.74 94.58 95.25 15,488,709 -0.34(-0.36%)
Feb 23, 2011 96.24 96.32 95.20 95.59 18,285,726 -0.82(-0.85%)
Feb 22, 2011 97.19 97.51 96.10 96.41 12,429,624 -1.35(-1.38%)
Feb 18, 2011 97.27 97.80 97.15 97.77 7,991,359 +0.35(+0.36%)
Feb 17, 2011 97.01 97.56 96.95 97.42 6,139,758 +0.22(+0.23%)
Feb 16, 2011 96.89 97.34 96.79 97.20 7,180,979 +0.54(+0.56%)
Feb 15, 2011 96.77 96.79 96.40 96.66 6,137,478 -0.32(-0.33%)
Feb 14, 2011 96.89 97.06 96.74 96.98 5,176,139 -0.03(-0.03%)
Feb 11, 2011 96.36 97.10 96.27 97.01 8,717,993 +0.38(+0.39%)
Feb 10, 2011 96.32 96.70 96.05 96.63 9,077,770 -0.09(-0.09%)
Feb 09, 2011 96.59 96.82 96.30 96.72 9,697,045 +0.11(+0.11%)
Feb 08, 2011 96.06 96.67 95.97 96.61 7,628,836 +0.62(+0.65%)
Feb 07, 2011 95.61 96.22 95.59 95.99 9,251,012 +0.52(+0.55%)
Feb 04, 2011 95.21 95.46 94.93 95.46 6,565,162 +0.25(+0.27%)
Feb 03, 2011 94.94 95.37 94.57 95.21 8,012,965 +0.21(+0.22%)
Feb 02, 2011 94.83 95.17 94.83 95.00 5,349,322 +0.01(+0.01%)
Feb 01, 2011 94.25 95.10 94.19 94.99 9,643,014 +1.18(+1.26%)
Jan 31, 2011 93.53 93.85 93.24 93.81 11,334,052 +0.46(+0.49%)
Jan 28, 2011 94.65 94.81 93.15 93.35 21,689,494 -1.28(-1.35%)
Jan 27, 2011 94.62 94.86 94.48 94.63 9,346,825 +0.02(+0.03%)
Jan 26, 2011 94.56 94.87 94.40 94.61 11,579,514 +0.09(+0.10%)
Jan 25, 2011 94.36 94.59 93.90 94.51 13,245,661 -0.06(-0.06%)
Jan 24, 2011 93.62 94.59 93.60 94.57 15,549,521 +0.87(+0.93%)
Jan 21, 2011 93.90 93.97 93.31 93.70 12,224,560 +0.27(+0.29%)
Jan 20, 2011 93.21 93.60 92.81 93.43 13,806,288 -0.03(-0.03%)
Jan 19, 2011 93.61 93.72 93.22 93.46 11,448,504 -0.06(-0.06%)
Jan 18, 2011 93.15 93.68 93.13 93.52 5,898,606 +0.43(+0.46%)
Jan 14, 2011 92.45 93.15 92.39 93.09 7,441,702 +0.39(+0.42%)
Jan 13, 2011 92.84 92.85 92.40 92.70 7,657,335 -0.16(-0.17%)
Jan 12, 2011 92.66 93.06 92.55 92.86 6,644,621 +0.67(+0.73%)
Jan 11, 2011 92.25 92.43 91.89 92.19 6,476,223 +0.28(+0.30%)
Jan 10, 2011 91.88 92.02 91.41 91.91 7,781,516 -0.29(-0.32%)
Jan 07, 2011 92.47 92.62 91.61 92.20 11,695,177 -0.17(-0.18%)
Jan 06, 2011 92.66 92.69 92.15 92.37 9,054,040 -0.21(-0.22%)
Jan 05, 2011 92.12 92.69 91.99 92.58 9,567,571 +0.32(+0.34%)
Jan 04, 2011 92.32 92.33 91.84 92.26 12,358,775 +0.18(+0.20%)
Jan 03, 2011 92.08 92.43 92.04 92.08 11,515,904 +0.62(+0.67%)
Dec 31, 2010 91.22 91.54 90.99 91.46 4,710,407 +0.14(+0.16%)
Dec 30, 2010 91.38 91.52 91.17 91.32 8,342,930 -0.16(-0.17%)
Dec 29, 2010 91.52 91.74 91.45 91.48 8,371,713 -0.11(-0.12%)
Dec 28, 2010 91.57 91.66 91.23 91.59 5,990,503 +0.20(+0.22%)
Dec 27, 2010 91.25 91.47 91.08 91.39 5,232,219 -0.15(-0.16%)
Dec 23, 2010 91.37 91.59 91.28 91.54 4,524,516 +0.12(+0.13%)
Dec 22, 2010 91.24 91.48 91.16 91.42 4,408,721 +0.21(+0.23%)
Dec 21, 2010 91.05 91.33 90.95 91.21 6,048,600 +0.44(+0.49%)
Dec 20, 2010 91.07 91.08 90.47 90.76 8,523,712 -0.16(-0.17%)
Dec 17, 2010 90.91 90.95 90.55 90.92 5,843,872 -0.23(-0.25%)
Dec 16, 2010 90.95 91.27 90.50 91.15 10,252,482 +0.28(+0.30%)
Dec 15, 2010 90.89 91.31 90.71 90.88 7,397,271 -0.09(-0.10%)
Dec 14, 2010 90.67 91.26 90.64 90.97 6,589,867 +0.41(+0.45%)
Dec 13, 2010 90.70 90.99 90.51 90.56 6,021,878 +0.16(+0.17%)
Dec 10, 2010 90.25 90.44 89.99 90.40 10,487,982 +0.29(+0.32%)
Dec 09, 2010 90.45 90.48 89.78 90.11 6,617,628 +0.02(+0.03%)
Dec 08, 2010 89.93 90.23 89.74 90.08 8,222,178 +0.13(+0.14%)
Dec 07, 2010 90.66 90.73 89.91 89.96 9,630,120 -0.01(-0.01%)
Dec 06, 2010 90.00 90.21 89.88 89.97 7,757,241 -0.16(-0.18%)
Dec 03, 2010 89.65 90.19 89.63 90.12 5,757,272 +0.16(+0.18%)
Dec 02, 2010 89.20 90.07 89.18 89.97 7,773,371 +0.85(+0.95%)
Dec 01, 2010 88.34 89.30 88.27 89.12 9,244,604 +1.98(+2.27%)
Nov 30, 2010 86.75 87.61 86.66 87.14 10,184,237 -0.38(-0.43%)
Nov 29, 2010 87.21 87.69 86.53 87.52 7,636,501 +0.01(+0.01%)
Nov 26, 2010 87.75 88.08 87.51 87.51 2,945,960 -0.96(-1.08%)
Nov 24, 2010 87.80 88.47 88.47 88.47 5,434,927 +1.15(+1.32%)
Nov 23, 2010 87.62 87.65 86.93 87.32 8,363,682 -1.13(-1.28%)
Nov 22, 2010 88.23 88.48 87.43 88.45 8,615,888 -0.15(-0.17%)
Nov 19, 2010 88.32 88.64 87.94 88.60 5,658,106 -0.11(-0.12%)
Nov 18, 2010 88.08 88.88 88.08 88.71 9,045,037 +1.35(+1.55%)
Nov 17, 2010 87.51 87.63 87.21 87.36 7,027,745 -0.05(-0.05%)
Nov 16, 2010 88.27 88.38 87.06 87.40 12,066,466 -1.44(-1.62%)
Nov 15, 2010 88.84 89.40 88.73 88.84 8,353,802 +0.13(+0.14%)
Nov 12, 2010 88.95 89.37 88.31 88.72 10,994,798 -0.73(-0.81%)
Nov 11, 2010 89.30 89.59 89.01 89.44 6,962,186 -0.51(-0.57%)
Nov 10, 2010 89.87 90.08 89.19 89.96 12,578,916 +0.03(+0.04%)
Nov 09, 2010 90.47 90.50 89.56 89.93 7,381,289 -0.42(-0.46%)
Nov 08, 2010 90.28 90.45 90.00 90.35 5,134,722 -0.25(-0.28%)
Nov 05, 2010 90.53 90.67 90.21 90.60 8,026,204 +0.09(+0.10%)
Nov 04, 2010 89.63 90.58 89.57 90.51 11,824,768 +1.68(+1.90%)
Nov 03, 2010 88.64 88.88 87.85 88.83 12,780,023 +0.33(+0.38%)
Nov 02, 2010 88.60 88.81 88.47 88.49 5,132,142 +0.44(+0.50%)
Nov 01, 2010 88.34 88.99 87.54 88.05 11,919,956 +0.01(+0.01%)
Oct 29, 2010 87.81 88.10 87.65 88.04 7,550,410 +0.17(+0.19%)
Oct 28, 2010 88.41 88.48 87.47 87.88 7,152,420 +0.46(+0.52%)
Oct 27, 2010 87.89 88.16 87.21 87.42 9,619,420 -0.94(-1.07%)
Oct 25, 2010 88.51 89.02 88.32 88.36 7,745,367 +0.28(+0.31%)
Oct 22, 2010 88.27 88.34 87.92 88.08 4,488,675 -0.14(-0.16%)
Oct 21, 2010 88.26 88.76 87.56 88.23 8,826,968 +0.36(+0.41%)
Oct 20, 2010 87.08 88.26 86.86 87.87 9,327,060 +0.99(+1.14%)
Oct 19, 2010 87.24 87.55 86.35 86.88 11,699,682 -0.93(-1.05%)
Oct 18, 2010 87.55 88.27 87.44 87.81 5,606,802 +0.26(+0.30%)
Oct 15, 2010 88.14 88.17 87.09 87.55 11,856,526 -0.31(-0.35%)
Oct 14, 2010 87.84 87.98 87.25 87.85 11,342,452 +0.01(+0.01%)
Oct 13, 2010 87.66 88.30 87.53 87.85 8,750,632 +0.63(+0.73%)
Oct 12, 2010 86.95 87.51 86.38 87.21 6,793,439 +0.00(+0.00%)
Oct 11, 2010 87.24 87.32 86.91 87.21 4,459,409 +0.08(+0.09%)
Oct 08, 2010 87.13 87.33 86.52 87.13 6,085,756 +0.44(+0.51%)
Oct 07, 2010 87.08 87.09 86.22 86.69 594 -0.13(-0.15%)
Oct 06, 2010 86.56 86.87 86.43 86.83 9,122,296 +0.29(+0.34%)
Oct 05, 2010 85.75 86.75 85.64 86.53 126 +1.45(+1.70%)
Oct 04, 2010 85.55 85.86 84.69 85.09 7,031,279 -0.59(-0.69%)
Oct 01, 2010 85.68 86.00 85.30 85.68 7,571,934 +0.32(+0.38%)
Sep 30, 2010 86.15 86.63 85.01 85.35 14,754,476 -0.32(-0.37%)
Sep 29, 2010 85.70 85.99 85.43 85.67 3,097 -0.20(-0.23%)
Sep 28, 2010 85.71 86.11 84.87 85.87 1,896 +0.29(+0.34%)
Sep 27, 2010 85.88 86.00 85.49 85.58 5,042,776 -0.30(-0.35%)
Sep 24, 2010 85.24 85.95 85.16 85.88 6,746,540 +1.50(+1.78%)
Sep 23, 2010 84.35 85.13 84.17 84.37 2,907 -0.58(-0.68%)
Sep 22, 2010 85.08 85.46 84.70 84.95 7,071,524 -0.17(-0.20%)
Sep 21, 2010 85.06 85.67 84.77 85.13 1,264 +0.08(+0.09%)
Sep 20, 2010 84.16 85.20 84.00 85.05 6,646,783 +1.15(+1.37%)
Sep 17, 2010 83.90 84.23 83.57 83.90 9,833,382 +0.10(+0.12%)
Sep 15, 2010 83.21 83.89 83.04 83.80 5,530,166 +0.40(+0.47%)
Sep 14, 2010 83.43 83.90 83.19 83.40 739 -0.18(-0.22%)
Sep 13, 2010 83.57 83.73 83.10 83.58 6,216,003 +0.70(+0.85%)
Sep 10, 2010 82.59 82.91 82.38 82.88 4,455,274 +0.42(+0.51%)
Sep 09, 2010 83.04 83.05 82.24 82.46 252 +0.21(+0.26%)
Sep 08, 2010 82.03 82.58 82.01 82.25 2,528 +0.33(+0.41%)
Sep 07, 2010 82.39 82.49 81.80 81.91 5,318,287 -0.81(-0.97%)
Sep 03, 2010 82.44 82.76 81.70 82.72 7,942,869 +1.03(+1.26%)
Sep 02, 2010 81.40 81.70 81.17 81.69 30,157 +0.38(+0.47%)
Sep 01, 2010 80.17 81.39 80.15 81.31 10,760,055 +2.08(+2.63%)
Aug 31, 2010 79.15 79.77 78.72 79.23 67,099 -0.08(-0.10%)
Aug 30, 2010 80.07 80.32 79.22 79.31 5,972,149 -1.04(-1.29%)
Aug 27, 2010 79.12 80.39 78.62 80.35 13,189,185 +1.31(+1.65%)
Aug 26, 2010 79.86 79.94 78.84 79.04 8,588 -0.54(-0.68%)
Aug 25, 2010 79.03 79.87 78.60 79.58 252 +0.17(+0.21%)
Aug 24, 2010 79.68 80.01 79.03 79.41 6,242 -1.08(-1.34%)
Aug 23, 2010 81.11 81.51 80.44 80.49 6,923,561 -0.30(-0.37%)
Aug 20, 2010 81.02 81.06 80.26 80.79 10,807,672 -0.73(-0.89%)
Aug 19, 2010 82.33 82.51 81.11 81.52 1,399 -1.19(-1.44%)
Aug 18, 2010 82.47 83.14 82.01 82.71 72,573 +0.19(+0.23%)
Aug 17, 2010 82.25 83.15 82.00 82.52 2,405 +0.83(+1.02%)
Aug 16, 2010 81.32 81.94 80.98 81.69 7,356,827 -0.06(-0.07%)
Aug 13, 2010 81.75 82.10 81.55 81.75 8,197,019 -0.08(-0.10%)
Aug 12, 2010 81.35 82.16 81.30 81.83 18,397,288 -0.54(-0.65%)
Aug 11, 2010 83.20 83.22 82.19 82.36 45,776 -1.78(-2.12%)
Aug 10, 2010 84.14 84.78 83.58 84.14 126 -0.59(-0.69%)
Aug 09, 2010 84.63 84.93 84.35 84.73 4,707,449 +0.34(+0.40%)
Aug 06, 2010 84.39 84.42 83.30 84.39 9,513,519 -0.15(-0.18%)
Aug 05, 2010 84.18 84.54 84.03 84.54 252 -0.06(-0.07%)
Aug 04, 2010 84.36 84.75 84.14 84.60 20,164 +0.45(+0.54%)
Aug 03, 2010 84.22 84.50 83.89 84.15 6,877,574 -0.27(-0.32%)
Aug 02, 2010 83.91 84.63 83.75 84.42 8,663,139 +1.61(+1.94%)
Jul 30, 2010 82.74 83.16 81.90 82.82 14,799,287 +0.02(+0.03%)
Jul 29, 2010 83.57 83.79 82.20 82.79 128 -0.33(-0.40%)
Jul 28, 2010 83.24 83.49 82.81 83.12 32,911 -0.28(-0.33%)
Jul 27, 2010 83.65 83.72 83.05 83.40 442 +0.14(+0.17%)
Jul 26, 2010 82.59 83.31 82.43 83.26 11,424,778 +0.78(+0.95%)
Jul 23, 2010 81.56 82.66 81.41 82.48 16,921,032 +0.81(+0.99%)
Jul 22, 2010 80.88 82.03 80.85 81.67 17,852 +1.60(+2.00%)
Jul 21, 2010 81.21 81.23 79.67 80.07 13,669,691 -0.87(-1.07%)
Jul 20, 2010 79.18 81.00 79.13 80.94 1,048 +0.56(+0.70%)
Jul 19, 2010 80.21 80.60 79.70 80.38 9,185,086 +0.48(+0.60%)
Jul 16, 2010 79.90 81.56 79.75 79.90 15,448,729 -1.61(-1.98%)
Jul 15, 2010 82.04 82.17 81.07 81.51 14,533,325 -0.55(-0.67%)
Jul 14, 2010 81.89 82.33 81.57 82.06 10,019 +0.02(+0.02%)
Jul 13, 2010 81.64 82.40 81.61 82.05 10,327 +1.17(+1.45%)
Jul 12, 2010 80.56 80.92 80.32 80.88 8,351,994 +0.11(+0.14%)
Jul 09, 2010 80.77 80.78 80.11 80.77 9,328,865 +0.47(+0.59%)
Jul 08, 2010 79.81 80.29 79.41 80.29 11,536 +0.97(+1.22%)
Jul 07, 2010 77.15 79.39 77.12 79.33 15,493,084 +2.25(+2.91%)
Jul 06, 2010 77.51 78.01 76.42 77.08 8,084 +0.46(+0.60%)
Jul 02, 2010 76.62 77.31 76.07 76.62 14,295,469 -0.37(-0.48%)
Jul 01, 2010 77.32 77.52 76.14 76.99 23,467,322 -0.31(-0.40%)
Jun 30, 2010 77.92 78.41 77.19 77.30 278,010 -0.65(-0.83%)
Jun 29, 2010 77.95 79.28 77.62 77.95 4,871 -2.51(-3.12%)
Jun 25, 2010 80.46 80.70 79.75 80.46 13,776,063 +0.13(+0.16%)
Jun 24, 2010 81.08 81.19 80.13 80.33 16,938,010 -1.13(-1.39%)
Jun 23, 2010 81.53 82.01 80.89 81.46 16,393,172 +0.05(+0.06%)
Jun 22, 2010 82.66 83.01 81.34 81.42 1,402 -1.20(-1.46%)
Jun 21, 2010 83.63 83.81 82.23 82.62 12,969,758 -0.03(-0.04%)
Jun 18, 2010 82.65 82.93 82.44 82.65 8,716,748 -0.06(-0.07%)
Jun 17, 2010 82.67 82.75 81.77 82.70 9,418 +0.21(+0.26%)
Jun 16, 2010 82.02 82.64 81.88 82.49 12,139,783 +0.09(+0.12%)
Jun 15, 2010 81.32 82.49 80.76 82.40 2,338 +1.61(+1.99%)
Jun 14, 2010 81.46 81.86 80.71 80.79 11,372,771 -0.13(-0.17%)
Jun 11, 2010 79.94 80.96 79.90 80.92 11,470,040 +0.34(+0.42%)
Jun 10, 2010 79.57 80.66 79.57 80.58 24,653 +2.16(+2.75%)
Jun 09, 2010 79.08 79.71 78.15 78.43 20,325,164 -0.23(-0.29%)
Jun 08, 2010 77.80 78.84 77.28 78.65 4,456 +0.93(+1.19%)
Jun 07, 2010 78.83 79.03 77.67 77.73 17,300,294 -0.93(-1.18%)
Jun 04, 2010 78.65 80.03 78.31 78.65 25,348,682 -2.57(-3.16%)
Jun 03, 2010 81.46 81.68 80.55 81.23 14,989,736 +0.06(+0.08%)
Jun 02, 2010 79.78 81.19 79.42 81.16 12,327 +1.81(+2.28%)
Jun 01, 2010 79.63 80.91 79.28 79.35 3,668 -0.91(-1.13%)
May 28, 2010 80.26 81.18 79.92 80.26 24,597,314 -0.99(-1.22%)
May 27, 2010 80.24 81.26 79.94 81.25 23,177,746 +2.40(+3.05%)
May 26, 2010 79.79 80.52 78.72 78.84 30,683 -0.62(-0.78%)
May 25, 2010 77.94 79.55 77.32 79.46 23,784 -0.17(-0.22%)
May 24, 2010 80.18 80.66 79.52 79.64 20,908,148 -0.92(-1.14%)
May 21, 2010 78.54 80.66 78.32 80.55 39,000,104 +0.58(+0.72%)
May 20, 2010 81.45 81.67 79.89 79.98 23,625 -2.89(-3.49%)
May 19, 2010 83.02 83.51 81.94 82.87 30,471,844 -0.49(-0.59%)
May 18, 2010 84.86 85.04 83.16 83.36 2,048 -0.89(-1.06%)
May 17, 2010 84.39 84.57 82.78 84.26 22,190,382 +0.01(+0.01%)
May 14, 2010 84.25 85.16 83.54 84.25 22,713,268 -1.26(-1.47%)
May 13, 2010 86.18 86.58 85.40 85.50 14,110,027 -0.92(-1.06%)
May 12, 2010 85.49 86.49 85.39 86.42 16,416,127 +1.26(+1.48%)
May 11, 2010 85.81 86.16 85.03 85.16 11,719 -0.26(-0.31%)
May 10, 2010 85.50 85.58 84.63 85.43 25,859,006 +3.34(+4.07%)
May 07, 2010 83.07 83.80 81.11 82.09 42,842,324 -1.67(-1.99%)
May 06, 2010 83.88 86.34 78.43 83.76 25,434 -2.14(-2.49%)
May 05, 2010 86.13 86.66 85.62 85.89 23,850,476 -0.61(-0.70%)
May 04, 2010 87.41 87.43 85.98 86.50 3,539 -1.72(-1.95%)
May 03, 2010 87.46 88.45 87.46 88.23 10,527,518 +1.14(+1.31%)
Apr 30, 2010 88.44 88.59 87.04 87.09 18,482,182 -1.26(-1.42%)
Apr 29, 2010 87.75 88.59 87.74 88.34 9,433,818 +0.90(+1.03%)
Apr 28, 2010 87.31 87.67 86.76 87.44 18,756,434 +0.54(+0.62%)
Apr 27, 2010 88.40 88.73 86.79 86.90 3,413 -1.75(-1.97%)
Apr 26, 2010 88.68 89.05 88.61 88.65 10,133,798 +0.09(+0.11%)
Apr 23, 2010 88.03 88.62 87.84 88.56 17,541,518 +0.48(+0.55%)
Apr 22, 2010 87.49 88.20 87.13 88.08 12,575,754 +0.15(+0.17%)
Apr 21, 2010 87.91 88.19 87.55 87.93 1,264 +0.05(+0.05%)
Apr 20, 2010 87.97 88.14 87.62 87.88 103,535 +0.21(+0.23%)
Apr 19, 2010 86.90 87.73 86.80 87.67 13,239,691 +0.52(+0.60%)
Apr 16, 2010 88.00 88.19 86.77 87.15 27,957,046 -1.09(-1.24%)
Apr 15, 2010 87.86 88.29 87.83 88.24 10,953,455 +0.21(+0.24%)
Apr 14, 2010 87.48 88.05 87.35 88.03 10,074,835 +0.82(+0.94%)
Apr 13, 2010 87.01 87.36 86.64 87.21 7,717,085 +0.06(+0.06%)
Apr 12, 2010 87.12 87.29 86.99 87.15 5,520,330 +0.09(+0.11%)
Apr 09, 2010 86.63 87.07 86.54 87.06 7,608,558 +0.55(+0.63%)
Apr 08, 2010 85.99 86.67 85.82 86.51 11,081,287 +0.25(+0.29%)
Apr 07, 2010 86.65 86.77 85.84 86.26 13,772,777 -0.53(-0.61%)
Apr 06, 2010 86.57 86.90 86.44 86.79 5,572,286 -0.10(-0.12%)
Apr 05, 2010 86.68 86.91 86.41 86.89 5,357,303 +0.45(+0.52%)
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.