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 (%)
Mar 31, 2014 131.48 132.07 131.42 131.89 7,924,230 +1.12(+0.85%)
Mar 28, 2014 130.59 131.56 130.35 130.78 5,648,362 +0.46(+0.35%)
Mar 27, 2014 130.30 130.64 129.73 130.32 9,590,106 -0.04(-0.03%)
Mar 26, 2014 131.76 131.97 130.35 130.36 7,637,819 -0.85(-0.65%)
Mar 25, 2014 131.19 131.48 130.55 131.21 7,447,547 +0.76(+0.58%)
Mar 24, 2014 131.00 131.27 129.92 130.45 7,889,832 -0.15(-0.12%)
Mar 21, 2014 131.28 131.86 130.52 130.60 9,500,604 -0.31(-0.24%)
Mar 20, 2014 129.75 131.05 129.46 130.91 8,247,790 +0.89(+0.68%)
Mar 19, 2014 130.88 131.13 129.19 130.02 9,864,436 -0.87(-0.67%)
Mar 18, 2014 130.42 131.19 130.31 130.90 8,594,494 +0.73(+0.56%)
Mar 17, 2014 129.39 130.41 129.33 130.17 8,284,395 +1.38(+1.07%)
Mar 14, 2014 128.85 129.55 128.57 128.79 10,732,077 -0.32(-0.25%)
Mar 13, 2014 131.26 131.50 128.89 129.11 11,842,820 -1.75(-1.34%)
Mar 12, 2014 130.40 131.13 130.25 130.86 6,549,684 -0.15(-0.12%)
Mar 11, 2014 131.70 131.87 130.76 131.01 6,468,605 -0.46(-0.35%)
Mar 10, 2014 131.51 131.60 130.82 131.47 4,979,888 -0.28(-0.21%)
Mar 07, 2014 132.08 132.19 131.32 131.75 9,209,734 +0.20(+0.15%)
Mar 06, 2014 131.33 131.72 131.28 131.55 5,801,474 +0.59(+0.45%)
Mar 05, 2014 131.30 131.33 130.84 130.95 6,197,603 -0.22(-0.17%)
Mar 04, 2014 130.78 131.47 130.71 131.18 9,909,065 +1.72(+1.32%)
Mar 03, 2014 129.54 130.02 128.66 129.46 11,404,163 -1.23(-0.94%)
Feb 28, 2014 130.32 131.29 129.88 130.69 12,490,258 +0.38(+0.29%)
Feb 27, 2014 129.58 130.32 129.37 130.31 6,587,208 +0.57(+0.44%)
Feb 26, 2014 129.64 130.08 129.28 129.74 6,268,337 +0.27(+0.21%)
Feb 25, 2014 129.66 130.06 129.17 129.47 7,562,541 -0.13(-0.10%)
Feb 24, 2014 129.12 130.42 128.92 129.60 8,361,714 +0.68(+0.53%)
Feb 21, 2014 129.13 129.57 128.76 128.92 6,571,717 -0.05(-0.04%)
Feb 20, 2014 128.37 129.30 128.00 128.97 8,794,607 +0.63(+0.49%)
Feb 19, 2014 128.74 129.79 128.22 128.34 10,310,482 -0.71(-0.55%)
Feb 18, 2014 129.28 129.33 128.83 129.05 6,211,538 -0.14(-0.11%)
Feb 14, 2014 127.98 129.19 129.19 129.19 7,284,978 +1.04(+0.81%)
Feb 13, 2014 126.85 128.30 126.81 128.15 6,359,576 +0.46(+0.36%)
Feb 12, 2014 127.92 128.28 127.39 127.69 6,566,053 -0.04(-0.03%)
Feb 11, 2014 126.37 127.99 126.27 127.73 9,529,835 +1.61(+1.27%)
Feb 10, 2014 126.13 126.18 125.63 126.12 5,992,047 -0.02(-0.02%)
Feb 07, 2014 125.17 126.16 124.76 126.15 15,693,196 +1.31(+1.05%)
Feb 06, 2014 123.68 124.84 123.68 124.83 13,040,158 +1.57(+1.27%)
Feb 05, 2014 122.90 123.54 122.42 123.27 14,497,897 +0.08(+0.06%)
Feb 04, 2014 123.08 123.55 122.53 123.19 14,510,792 +0.44(+0.36%)
Feb 03, 2014 125.18 125.33 122.53 122.75 23,689,564 -2.57(-2.05%)
Jan 31, 2014 124.91 126.08 124.60 125.32 13,376,489 -1.14(-0.90%)
Jan 30, 2014 126.56 126.94 125.82 126.46 9,827,823 +0.86(+0.68%)
Jan 29, 2014 126.05 126.52 125.32 125.60 17,848,632 -1.47(-1.16%)
Jan 28, 2014 126.70 127.26 126.55 127.07 10,383,345 +0.74(+0.58%)
Jan 27, 2014 126.89 127.21 125.93 126.34 17,698,534 -0.37(-0.29%)
Jan 24, 2014 128.49 128.63 126.71 126.71 18,423,380 -2.58(-2.00%)
Jan 23, 2014 129.86 129.86 128.78 129.29 11,512,380 -1.41(-1.08%)
Jan 22, 2014 130.93 130.96 130.31 130.70 6,776,668 -0.21(-0.16%)
Jan 21, 2014 131.94 131.96 130.15 130.90 10,838,201 -0.28(-0.21%)
Jan 17, 2014 130.95 131.18 131.18 131.18 10,022,661 +0.19(+0.14%)
Jan 16, 2014 131.19 131.28 130.63 131.00 6,472,389 -0.47(-0.36%)
Jan 15, 2014 130.57 131.65 130.57 131.47 9,739,876 +0.89(+0.68%)
Jan 14, 2014 130.01 130.59 129.71 130.57 9,181,667 +0.97(+0.75%)
Jan 13, 2014 130.93 131.24 129.53 129.61 13,364,205 -1.55(-1.18%)
Jan 10, 2014 131.46 131.56 130.63 131.16 9,384,836 -0.01(-0.01%)
Jan 09, 2014 131.77 131.80 130.63 131.16 10,280,310 -0.13(-0.10%)
Jan 08, 2014 131.57 131.68 130.94 131.29 11,841,176 -0.50(-0.38%)
Jan 07, 2014 131.54 132.04 131.43 131.79 6,743,201 +0.86(+0.66%)
Jan 06, 2014 131.80 131.86 130.78 130.93 9,321,246 -0.40(-0.30%)
Jan 03, 2014 131.33 131.71 131.04 131.32 7,670,462 +0.22(+0.17%)
Jan 02, 2014 131.64 131.82 130.88 131.10 11,630,446 -1.09(-0.82%)
Dec 31, 2013 131.76 132.19 132.19 132.19 7,094,864 +0.70(+0.53%)
Dec 30, 2013 131.45 131.56 131.33 131.48 5,061,309 +0.10(+0.07%)
Dec 27, 2013 131.62 131.75 131.19 131.39 7,732,538 +0.01(+0.01%)
Dec 26, 2013 130.69 131.40 130.68 131.38 6,207,723 +1.04(+0.80%)
Dec 24, 2013 129.99 130.42 129.89 130.34 3,081,878 +0.43(+0.33%)
Dec 23, 2013 129.87 130.09 129.68 129.91 6,248,366 +0.49(+0.38%)
Dec 20, 2013 129.11 129.84 129.10 129.42 9,987,493 +0.42(+0.32%)
Dec 19, 2013 128.67 129.11 128.53 129.00 9,434,240 +0.10(+0.07%)
Dec 18, 2013 126.84 128.93 126.00 128.91 19,215,884 +2.37(+1.88%)
Dec 17, 2013 126.92 126.94 126.22 126.53 7,528,491 -0.10(-0.08%)
Dec 16, 2013 126.18 127.00 126.11 126.63 8,879,721 +1.00(+0.79%)
Dec 13, 2013 125.56 125.89 125.19 125.63 11,151,162 +0.14(+0.11%)
Dec 12, 2013 126.08 126.25 125.17 125.49 8,879,467 -0.67(-0.53%)
Dec 11, 2013 127.38 127.43 126.09 126.16 9,905,633 -1.12(-0.88%)
Dec 10, 2013 127.35 127.66 127.22 127.28 4,907,009 -0.41(-0.32%)
Dec 09, 2013 127.70 127.93 127.59 127.69 4,963,772 +0.06(+0.04%)
Dec 06, 2013 127.13 127.65 126.81 127.63 7,963,973 +1.62(+1.29%)
Dec 05, 2013 126.27 126.62 125.92 126.01 7,306,205 -0.51(-0.40%)
Dec 04, 2013 126.28 127.12 125.78 126.52 8,955,980 -0.18(-0.14%)
Dec 03, 2013 126.89 127.20 126.28 126.70 11,181,830 -0.74(-0.58%)
Dec 02, 2013 128.11 128.18 127.28 127.44 7,096,764 -0.64(-0.50%)
Nov 29, 2013 128.39 128.76 127.97 128.08 3,623,814 -0.10(-0.08%)
Nov 27, 2013 128.13 128.25 127.83 128.18 7,871,449 +0.28(+0.22%)
Nov 26, 2013 127.94 128.28 127.87 127.90 6,564,413 -0.09(-0.07%)
Nov 25, 2013 128.15 128.18 127.75 127.99 6,417,758 +0.17(+0.13%)
Nov 22, 2013 127.37 127.85 127.09 127.82 5,605,724 +0.43(+0.34%)
Nov 21, 2013 126.94 127.41 126.84 127.39 5,722,943 +0.87(+0.69%)
Nov 20, 2013 127.15 127.41 126.19 126.53 10,524,123 -0.45(-0.35%)
Nov 19, 2013 127.17 127.45 126.78 126.97 6,277,804 -0.09(-0.07%)
Nov 18, 2013 127.28 127.47 126.77 127.06 6,566,628 +0.11(+0.09%)
Nov 15, 2013 126.37 126.95 126.29 126.95 8,194,286 +0.69(+0.55%)
Nov 14, 2013 125.75 126.32 125.64 126.26 8,713,072 +1.08(+0.86%)
Nov 12, 2013 125.21 125.45 124.78 125.17 5,147,059 -0.19(-0.15%)
Nov 11, 2013 125.14 125.46 125.00 125.36 4,771,276 +0.09(+0.08%)
Nov 08, 2013 123.81 125.27 123.75 125.27 9,553,522 +1.30(+1.05%)
Nov 07, 2013 125.45 125.52 123.83 123.97 12,808,900 -1.09(-0.87%)
Nov 06, 2013 124.47 125.11 124.38 125.06 9,437,175 +1.06(+0.85%)
Nov 05, 2013 123.51 124.23 123.19 124.00 6,713,604 -0.14(-0.11%)
Nov 04, 2013 124.29 124.37 123.71 124.13 5,081,668 +0.16(+0.13%)
Nov 01, 2013 123.75 124.20 123.35 123.97 7,430,164 +0.45(+0.37%)
Oct 31, 2013 123.77 124.23 123.37 123.52 9,940,785 -0.46(-0.37%)
Oct 30, 2013 124.67 124.78 123.58 123.98 7,652,989 -0.50(-0.40%)
Oct 29, 2013 123.85 124.48 123.78 124.48 7,264,652 +0.90(+0.73%)
Oct 28, 2013 123.45 123.81 123.28 123.58 6,243,871 -0.06(-0.05%)
Oct 25, 2013 123.22 123.65 123.12 123.65 5,741,338 +0.52(+0.42%)
Oct 24, 2013 122.64 123.25 122.57 123.13 6,494,861 +0.78(+0.64%)
Oct 23, 2013 122.34 122.52 121.95 122.35 6,824,193 -0.34(-0.28%)
Oct 22, 2013 122.52 123.18 122.35 122.69 9,429,505 +0.57(+0.47%)
Oct 21, 2013 122.01 122.30 121.91 122.12 4,506,867 -0.06(-0.05%)
Oct 18, 2013 122.22 122.33 121.61 122.18 9,699,717 +0.23(+0.19%)
Oct 17, 2013 120.86 122.03 120.81 121.94 12,480,557 -0.03(-0.03%)
Oct 16, 2013 121.06 122.01 120.96 121.98 10,927,334 +1.73(+1.44%)
Oct 15, 2013 121.25 121.41 120.25 120.25 10,203,569 -1.16(-0.96%)
Oct 14, 2013 120.12 121.47 120.04 121.41 8,126,470 +0.50(+0.41%)
Oct 11, 2013 119.91 120.94 119.78 120.90 10,302,925 +0.96(+0.80%)
Oct 10, 2013 118.50 119.98 118.46 119.94 16,065,385 +2.53(+2.15%)
Oct 09, 2013 117.34 117.84 116.77 117.42 13,939,109 +0.20(+0.17%)
Oct 08, 2013 118.39 118.50 117.19 117.22 13,055,220 -1.17(-0.99%)
Oct 07, 2013 118.48 119.06 118.31 118.39 7,618,903 -1.14(-0.95%)
Oct 04, 2013 118.93 119.62 118.73 119.52 8,643,869 +0.60(+0.51%)
Oct 03, 2013 119.70 119.78 118.52 118.92 13,397,051 -1.04(-0.87%)
Oct 02, 2013 119.89 120.05 119.30 119.96 10,962,651 -0.51(-0.42%)
Oct 01, 2013 119.97 120.59 119.79 120.47 10,577,021 -0.47(-0.39%)
Sep 27, 2013 121.01 121.12 120.58 120.94 8,615,035 -0.59(-0.48%)
Sep 26, 2013 121.33 121.99 121.14 121.52 6,252,073 +0.42(+0.35%)
Sep 25, 2013 121.77 121.79 120.92 121.10 8,971,143 -0.51(-0.42%)
Sep 24, 2013 122.15 122.37 121.52 121.61 5,895,344 -0.51(-0.42%)
Sep 23, 2013 122.44 122.61 121.82 122.12 10,813,190 -0.47(-0.38%)
Sep 20, 2013 124.07 124.10 122.60 122.60 11,806,890 -1.36(-1.10%)
Sep 19, 2013 124.40 124.44 123.88 123.96 9,506,089 -0.29(-0.24%)
Sep 18, 2013 123.04 124.55 122.64 124.25 11,620,830 +1.11(+0.90%)
Sep 17, 2013 122.93 123.32 122.90 123.14 5,479,525 +0.28(+0.23%)
Sep 16, 2013 123.26 123.29 122.64 122.87 8,408,191 +0.99(+0.81%)
Sep 13, 2013 121.60 121.96 121.49 121.87 6,090,286 +0.52(+0.43%)
Sep 12, 2013 121.59 121.65 121.15 121.35 6,839,853 -0.09(-0.08%)
Sep 11, 2013 120.39 121.47 120.35 121.45 8,840,501 +1.08(+0.90%)
Sep 10, 2013 120.11 120.39 119.82 120.37 7,440,329 +1.05(+0.88%)
Sep 09, 2013 118.55 119.57 118.54 119.32 5,479,785 +1.09(+0.93%)
Sep 06, 2013 118.71 118.92 117.18 118.23 11,351,884 -0.02(-0.02%)
Sep 05, 2013 118.30 118.71 118.17 118.25 7,584,310 -0.05(-0.04%)
Sep 04, 2013 117.38 118.48 117.22 118.30 5,770,228 +0.85(+0.72%)
Sep 03, 2013 118.06 118.31 117.05 117.45 6,845,942 +0.21(+0.18%)
Aug 30, 2013 117.69 117.69 116.91 117.24 7,979,639 -0.32(-0.27%)
Aug 29, 2013 117.38 118.14 117.22 117.56 5,919,840 +0.17(+0.14%)
Aug 28, 2013 116.90 117.71 116.86 117.39 6,106,709 +0.43(+0.37%)
Aug 27, 2013 117.51 117.95 116.89 116.97 14,415,465 -1.36(-1.15%)
Aug 26, 2013 118.81 119.16 118.31 118.32 7,270,435 -0.49(-0.41%)
Aug 23, 2013 118.62 118.96 118.20 118.81 12,108,087 +0.34(+0.29%)
Aug 22, 2013 118.04 118.64 117.97 118.47 5,327,411 +0.60(+0.51%)
Aug 21, 2013 118.50 118.89 117.76 117.87 11,973,080 -0.88(-0.74%)
Aug 20, 2013 118.88 119.27 118.60 118.75 4,850,099 +0.01(+0.01%)
Aug 19, 2013 119.19 119.52 118.68 118.74 5,263,779 -0.60(-0.50%)
Aug 16, 2013 119.41 119.79 119.13 119.34 8,875,316 -0.19(-0.16%)
Aug 15, 2013 120.31 120.31 119.41 119.53 12,661,079 -1.74(-1.44%)
Aug 14, 2013 122.02 122.15 121.11 121.28 8,033,111 -0.88(-0.72%)
Aug 13, 2013 122.14 122.58 121.29 122.16 6,007,921 +0.33(+0.27%)
Aug 12, 2013 121.38 122.05 121.30 121.83 4,674,252 -0.06(-0.05%)
Aug 09, 2013 122.20 122.56 121.28 121.90 5,754,355 -0.46(-0.37%)
Aug 08, 2013 122.86 122.96 121.80 122.36 6,410,881 +0.12(+0.10%)
Aug 07, 2013 122.06 122.40 121.82 122.24 5,488,538 -0.25(-0.20%)
Aug 06, 2013 122.89 122.90 122.14 122.48 4,527,268 -0.74(-0.60%)
Aug 05, 2013 123.32 123.40 123.00 123.23 3,890,275 -0.32(-0.26%)
Aug 02, 2013 122.97 123.58 122.78 123.55 4,583,329 +0.25(+0.20%)
Aug 01, 2013 123.31 123.52 123.13 123.31 6,160,708 +0.83(+0.68%)
Jul 31, 2013 122.70 123.42 122.25 122.47 14,898,801 -0.06(-0.05%)
Jul 30, 2013 122.92 123.06 122.14 122.53 5,323,752 -0.02(-0.01%)
Jul 29, 2013 122.49 122.71 122.17 122.55 3,277,571 -0.18(-0.15%)
Jul 26, 2013 122.19 122.80 121.55 122.73 4,879,977 +0.03(+0.03%)
Jul 25, 2013 122.24 122.80 121.97 122.70 6,932,443 +0.02(+0.01%)
Jul 24, 2013 123.08 123.16 122.29 122.68 4,922,750 -0.20(-0.17%)
Jul 23, 2013 123.05 123.13 122.67 122.89 4,290,530 +0.20(+0.16%)
Jul 22, 2013 122.62 122.93 122.45 122.69 4,002,564 -0.01(-0.01%)
Jul 19, 2013 122.51 122.71 122.26 122.70 6,105,804 -0.17(-0.14%)
Jul 18, 2013 122.59 123.19 122.26 122.87 8,619,837 +0.78(+0.64%)
Jul 17, 2013 122.32 122.48 121.95 122.09 8,224,245 +0.04(+0.03%)
Jul 16, 2013 122.28 122.40 121.75 122.05 4,544,495 -0.27(-0.22%)
Jul 15, 2013 122.25 122.50 122.07 122.32 3,478,730 +0.37(+0.31%)
Jul 12, 2013 122.14 122.41 121.72 121.94 8,027,892 -0.17(-0.14%)
Jul 11, 2013 122.09 122.30 121.58 122.11 7,393,845 +1.32(+1.09%)
Jul 10, 2013 120.84 121.25 120.51 120.79 7,669,090 -0.06(-0.05%)
Jul 09, 2013 120.79 121.01 120.53 120.85 6,574,359 +0.61(+0.51%)
Jul 08, 2013 120.06 120.57 119.98 120.25 6,214,712 +0.79(+0.66%)
Jul 05, 2013 119.22 119.51 118.18 119.45 6,989,631 +1.17(+0.99%)
Jul 03, 2013 117.40 118.63 117.26 118.28 3,285,973 +0.48(+0.41%)
Jul 02, 2013 117.97 118.81 117.38 117.80 6,161,750 -0.39(-0.33%)
Jul 01, 2013 118.27 119.04 118.03 118.19 6,189,535 +0.69(+0.59%)
Jun 28, 2013 118.11 118.67 117.44 117.50 8,495,897 -0.19(-0.16%)
Jun 26, 2013 117.30 117.91 117.04 117.69 7,998,184 +1.18(+1.01%)
Jun 25, 2013 116.60 116.91 115.97 116.51 9,577,096 +0.81(+0.70%)
Jun 24, 2013 115.74 116.61 115.43 115.70 17,862,964 -1.15(-0.98%)
Jun 21, 2013 117.09 117.29 115.90 116.85 13,867,037 +0.12(+0.10%)
Jun 20, 2013 118.52 118.55 116.50 116.73 18,095,100 -2.78(-2.32%)
Jun 19, 2013 120.97 121.19 119.48 119.51 11,559,942 -1.59(-1.31%)
Jun 18, 2013 120.20 121.30 120.17 121.10 6,078,056 +1.04(+0.87%)
Jun 17, 2013 119.94 120.69 119.48 120.06 8,461,437 +0.89(+0.74%)
Jun 14, 2013 119.91 120.24 118.95 119.17 5,866,428 -0.87(-0.72%)
Jun 13, 2013 118.44 120.22 118.23 120.04 7,848,430 +1.50(+1.27%)
Jun 12, 2013 120.37 120.51 118.41 118.54 8,723,309 -1.06(-0.89%)
Jun 11, 2013 119.50 120.56 119.20 119.60 8,865,537 -0.80(-0.66%)
Jun 10, 2013 120.85 120.92 120.21 120.39 6,217,210 -0.09(-0.07%)
Jun 07, 2013 119.56 120.58 119.20 120.48 10,225,889 +1.64(+1.38%)
Jun 06, 2013 118.16 118.86 117.31 118.84 19,160,120 +0.74(+0.63%)
Jun 05, 2013 119.61 119.78 118.08 118.10 11,917,336 -1.84(-1.54%)
Jun 04, 2013 120.43 120.95 119.30 119.94 10,059,109 -0.53(-0.44%)
Jun 03, 2013 119.86 120.51 119.52 120.47 13,732,335 +0.96(+0.80%)
May 31, 2013 120.71 121.60 119.36 119.52 9,393,457 -1.58(-1.31%)
May 30, 2013 120.91 121.65 120.70 121.10 10,407,037 +0.21(+0.17%)
May 29, 2013 121.04 121.22 120.25 120.89 9,995,341 -0.82(-0.68%)
May 28, 2013 121.98 122.59 121.40 121.72 11,857,602 +0.88(+0.73%)
May 24, 2013 120.36 120.88 120.02 120.84 5,734,153 +0.00(+0.00%)
May 23, 2013 119.97 121.21 119.87 120.84 13,241,818 -0.06(-0.05%)
May 22, 2013 121.58 122.71 120.51 120.89 16,169,016 -0.53(-0.44%)
May 21, 2013 121.24 121.83 120.93 121.42 7,250,308 +0.37(+0.31%)
May 20, 2013 121.05 121.46 120.88 121.05 5,644,516 -0.08(-0.07%)
May 17, 2013 120.56 121.21 120.39 121.13 6,957,452 +0.55(+0.45%)
May 16, 2013 120.73 121.11 120.42 120.58 10,360,122 -0.26(-0.22%)
May 15, 2013 120.13 121.11 120.12 120.85 7,295,627 +1.52(+1.27%)
May 13, 2013 119.24 119.45 119.03 119.33 4,856,563 -0.14(-0.12%)
May 10, 2013 119.37 119.52 118.88 119.47 5,231,695 +0.16(+0.13%)
May 09, 2013 119.36 119.73 118.95 119.31 4,990,401 -0.08(-0.07%)
May 08, 2013 118.75 119.41 118.73 119.39 5,167,063 +0.54(+0.45%)
May 07, 2013 118.47 118.87 118.20 118.85 6,778,858 +0.66(+0.56%)
May 06, 2013 118.14 118.33 117.97 118.20 3,932,571 +0.05(+0.05%)
May 03, 2013 118.06 118.46 117.03 118.14 7,501,442 +1.11(+0.95%)
May 02, 2013 116.37 117.10 116.20 117.03 5,487,726 +0.97(+0.83%)
May 01, 2013 116.72 116.92 115.94 116.07 6,792,421 -1.01(-0.87%)
Apr 30, 2013 116.96 117.15 116.31 117.08 10,198,141 +0.13(+0.11%)
Apr 29, 2013 116.43 117.18 116.20 116.95 7,753,795 +0.77(+0.67%)
Apr 26, 2013 115.92 116.39 115.89 116.18 4,099,452 +0.09(+0.08%)
Apr 25, 2013 115.99 116.61 115.77 116.08 5,259,828 +0.25(+0.21%)
Apr 24, 2013 116.29 116.44 115.79 115.84 6,275,501 -0.28(-0.24%)
Apr 23, 2013 115.59 116.19 114.81 116.12 13,192,883 +1.17(+1.02%)
Apr 22, 2013 114.99 115.14 114.09 114.94 14,806,552 +0.14(+0.12%)
Apr 19, 2013 114.46 114.86 114.19 114.80 7,622,277 -0.03(-0.03%)
Apr 18, 2013 115.56 115.58 114.51 114.83 10,463,136 -0.61(-0.53%)
Apr 17, 2013 115.92 115.96 114.98 115.44 13,599,662 -1.12(-0.96%)
Apr 16, 2013 116.26 116.58 115.78 116.56 8,816,357 +1.23(+1.06%)
Apr 15, 2013 116.99 117.01 115.26 115.33 17,923,660 -2.06(-1.76%)
Apr 12, 2013 117.06 117.43 116.81 117.40 11,013,353 +0.02(+0.01%)
Apr 11, 2013 116.92 117.59 116.77 117.38 8,818,850 +0.49(+0.42%)
Apr 10, 2013 116.26 117.11 116.24 116.89 10,046,335 +1.01(+0.87%)
Apr 09, 2013 115.55 116.24 115.29 115.89 6,943,619 +0.44(+0.38%)
Apr 08, 2013 114.67 115.44 114.50 115.44 4,886,201 +0.51(+0.44%)
Apr 05, 2013 114.04 115.09 113.94 114.94 9,238,446 -0.36(-0.32%)
Apr 04, 2013 114.98 115.47 114.76 115.30 9,507,091 +0.50(+0.43%)
Apr 03, 2013 115.67 115.86 114.65 114.80 9,685,625 -0.89(-0.77%)
Apr 02, 2013 115.38 115.88 115.31 115.70 7,171,143 +0.73(+0.63%)
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.