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 29, 2018 212.20 212.20 212.20 0 +2.74(+1.31%)
Mar 28, 2018 210.12 211.60 208.37 209.45 9,080,585 -0.01(-0.00%)
Mar 27, 2018 213.65 214.71 208.20 209.46 7,404,993 -3.10(-1.46%)
Mar 26, 2018 210.11 212.86 208.50 212.57 7,495,907 +5.88(+2.85%)
Mar 23, 2018 210.95 211.76 206.44 206.69 8,644,440 -3.72(-1.77%)
Mar 22, 2018 214.56 215.34 210.24 210.40 8,453,352 -6.38(-2.94%)
Mar 21, 2018 217.24 219.45 216.52 216.78 4,938,706 -0.42(-0.19%)
Mar 20, 2018 216.67 217.87 216.52 217.21 3,706,814 +1.05(+0.48%)
Mar 19, 2018 218.26 218.33 214.76 216.16 6,525,701 -2.80(-1.28%)
Mar 16, 2018 218.50 219.87 218.30 218.97 3,902,124 +0.49(+0.22%)
Mar 15, 2018 218.34 220.06 217.43 218.48 5,777,314 +0.98(+0.45%)
Mar 14, 2018 220.59 220.78 216.65 217.50 7,085,036 -2.05(-0.94%)
Mar 13, 2018 222.07 222.84 219.05 219.55 6,952,441 -1.53(-0.69%)
Mar 12, 2018 222.91 223.50 220.85 221.07 6,282,716 -1.40(-0.63%)
Mar 09, 2018 220.18 222.48 219.65 222.48 4,449,440 +3.88(+1.77%)
Mar 08, 2018 218.59 219.10 216.92 218.60 6,653,747 +0.90(+0.42%)
Mar 07, 2018 218.11 215.32 217.70 6,102,022 -0.64(-0.29%)
Mar 06, 2018 219.51 219.51 216.77 218.34 4,987,522 +0.00(+0.00%)
Mar 05, 2018 213.95 219.03 213.91 218.34 5,568,197 +3.06(+1.42%)
Mar 02, 2018 213.70 215.78 212.48 215.28 7,286,534 -0.55(-0.26%)
Mar 01, 2018 219.54 221.00 214.42 215.83 9,276,127 -3.70(-1.69%)
Feb 28, 2018 223.90 224.42 219.53 219.53 6,035,903 -3.30(-1.48%)
Feb 27, 2018 225.59 226.25 222.79 222.83 8,224,500 -2.60(-1.15%)
Feb 26, 2018 223.15 225.66 222.83 225.43 6,943,741 +3.52(+1.59%)
Feb 23, 2018 220.05 221.94 219.40 221.91 5,834,123 +3.00(+1.37%)
Feb 22, 2018 218.91 7,226,190 +1.55(+0.71%)
Feb 21, 2018 219.00 221.56 217.35 217.35 6,713,038 -1.43(-0.65%)
Feb 20, 2018 219.74 220.60 218.12 218.78 9,892,809 -2.29(-1.04%)
Feb 16, 2018 221.07 221.07 221.07 0 +0.09(+0.04%)
Feb 15, 2018 220.21 220.98 218.53 220.98 6,959,225 +2.80(+1.28%)
Feb 14, 2018 214.57 218.35 214.45 218.18 6,584,107 +2.39(+1.11%)
Feb 13, 2018 214.17 216.39 213.83 215.79 7,117,999 +0.35(+0.16%)
Feb 12, 2018 213.57 216.91 212.72 215.44 11,945,724 +3.62(+1.71%)
Feb 09, 2018 211.28 213.57 204.58 211.82 22,690,194 +2.94(+1.41%)
Feb 08, 2018 217.88 217.99 208.73 208.88 18,076,362 -8.83(-4.06%)
Feb 07, 2018 217.25 221.24 216.67 217.71 14,431,569 -0.17(-0.08%)
Feb 06, 2018 208.57 218.21 207.89 217.88 23,408,960 +2.82(+1.31%)
Feb 05, 2018 220.74 223.19 209.22 215.07 22,694,158 -8.04(-3.60%)
Feb 02, 2018 227.21 227.42 222.94 223.11 10,839,590 -5.85(-2.56%)
Feb 01, 2018 227.50 230.09 227.50 228.97 5,909,514 +0.16(+0.07%)
Jan 31, 2018 230.17 230.31 227.80 228.81 6,131,409 +0.72(+0.31%)
Jan 30, 2018 228.84 229.56 227.63 228.09 10,744,671 -3.10(-1.34%)
Jan 29, 2018 232.41 232.71 231.15 231.19 5,257,453 -1.53(-0.66%)
Jan 26, 2018 231.33 232.74 231.09 232.72 4,412,440 +1.89(+0.82%)
Jan 25, 2018 230.68 231.39 229.66 230.83 6,761,046 +1.03(+0.45%)
Jan 24, 2018 230.17 230.84 228.31 229.80 8,117,507 +0.61(+0.27%)
Jan 23, 2018 229.15 229.55 228.66 229.18 3,977,478 -0.10(-0.04%)
Jan 22, 2018 227.28 229.31 227.22 229.28 3,820,685 +1.26(+0.55%)
Jan 19, 2018 227.59 228.03 226.91 228.02 4,636,248 +0.46(+0.20%)
Jan 18, 2018 228.51 228.56 226.88 227.56 5,546,629 -0.81(-0.35%)
Jan 17, 2018 226.77 228.46 226.15 228.37 7,007,404 +2.86(+1.27%)
Jan 16, 2018 227.66 227.93 224.72 225.50 9,257,989 -0.09(-0.04%)
Jan 12, 2018 225.59 225.59 225.59 0 +2.01(+0.90%)
Jan 11, 2018 222.17 223.63 222.04 223.58 3,153,187 +1.74(+0.78%)
Jan 10, 2018 222.11 220.82 221.84 2,683,857 -0.17(-0.08%)
Jan 09, 2018 221.47 222.42 221.06 222.01 5,735,775 +1.08(+0.49%)
Jan 08, 2018 221.08 221.27 220.64 220.94 4,398,344 -0.11(-0.05%)
Jan 05, 2018 219.88 221.17 219.52 221.05 3,828,945 +1.85(+0.85%)
Jan 04, 2018 218.64 219.48 218.34 219.20 5,633,141 +1.44(+0.66%)
Jan 03, 2018 217.20 217.99 216.99 217.76 6,319,318 +0.81(+0.38%)
Jan 02, 2018 217.22 217.22 216.25 216.94 5,092,890 +0.56(+0.26%)
Dec 29, 2017 216.38 216.38 216.38 0 -0.66(-0.30%)
Dec 28, 2017 216.87 217.09 216.72 217.04 3,135,980 +0.57(+0.26%)
Dec 27, 2017 216.18 216.65 216.14 216.47 3,350,139 +0.20(+0.09%)
Dec 26, 2017 216.00 216.56 215.94 216.27 2,465,515 -0.13(-0.06%)
Dec 22, 2017 216.56 216.58 216.02 216.40 2,111,551 -0.23(-0.10%)
Dec 21, 2017 216.69 217.17 216.42 216.63 2,796,119 +0.52(+0.24%)
Dec 20, 2017 217.21 217.27 215.84 216.11 2,743,350 -0.29(-0.13%)
Dec 19, 2017 217.20 217.22 216.00 216.40 3,169,232 -0.34(-0.16%)
Dec 18, 2017 216.93 217.40 216.51 216.74 3,751,044 +1.35(+0.63%)
Dec 15, 2017 215.36 215.79 215.02 215.39 6,702,704 +1.09(+0.51%)
Dec 14, 2017 215.46 215.62 214.22 214.31 5,399,201 -0.64(-0.30%)
Dec 13, 2017 214.41 215.55 214.38 214.94 4,294,955 +0.75(+0.35%)
Dec 12, 2017 213.75 214.57 213.69 214.19 3,754,785 +1.11(+0.52%)
Dec 11, 2017 212.74 213.14 212.50 213.09 2,127,222 +0.48(+0.23%)
Dec 08, 2017 212.23 212.62 211.70 212.61 3,098,817 +1.10(+0.52%)
Dec 07, 2017 210.50 211.95 210.41 211.51 3,108,444 +0.65(+0.31%)
Dec 06, 2017 211.64 210.83 210.86 4,555,222 -0.34(-0.16%)
Dec 05, 2017 212.75 212.75 210.99 211.20 5,636,963 -0.96(-0.45%)
Dec 04, 2017 213.82 213.99 212.13 212.16 7,500,000 +0.58(+0.27%)
Dec 01, 2017 212.19 212.44 209.78 211.59 11,198,309 -0.34(-0.16%)
Nov 30, 2017 210.04 212.49 209.81 211.93 7,534,206 +2.98(+1.43%)
Nov 29, 2017 208.71 209.14 208.37 208.94 3,865,535 +0.94(+0.45%)
Nov 28, 2017 206.24 208.09 206.16 208.00 5,538,351 +2.28(+1.11%)
Nov 27, 2017 205.52 206.20 205.42 205.72 2,666,473 +0.23(+0.11%)
Nov 24, 2017 205.57 205.84 205.44 205.49 1,644,937 +0.26(+0.13%)
Nov 22, 2017 206.01 206.01 205.04 205.23 3,278,073 -0.49(-0.24%)
Nov 21, 2017 205.23 205.95 205.17 205.72 3,150,741 +1.38(+0.67%)
Nov 20, 2017 203.91 204.53 203.71 204.34 2,356,549 +0.66(+0.33%)
Nov 17, 2017 204.01 204.19 203.65 203.68 3,991,415 -0.84(-0.41%)
Nov 16, 2017 203.91 204.83 203.89 204.51 3,354,316 +1.70(+0.84%)
Nov 15, 2017 202.99 203.44 202.55 202.82 3,240,025 -1.15(-0.56%)
Nov 14, 2017 203.70 204.03 202.77 203.97 2,926,322 -0.33(-0.16%)
Nov 13, 2017 203.43 204.40 203.40 204.30 2,803,473 +0.20(+0.10%)
Nov 10, 2017 204.11 204.31 203.81 204.10 2,879,614 -0.25(-0.12%)
Nov 09, 2017 204.15 204.84 202.99 204.35 4,851,838 -0.64(-0.31%)
Nov 08, 2017 204.91 205.12 204.57 204.99 1,754,943 +0.03(+0.02%)
Nov 07, 2017 205.20 205.36 204.32 204.96 2,740,147 +0.01(+0.00%)
Nov 06, 2017 204.79 205.11 204.67 204.95 2,927,281 +0.20(+0.10%)
Nov 03, 2017 204.91 204.93 204.28 204.75 2,957,012 +0.19(+0.09%)
Nov 02, 2017 203.91 204.74 203.13 204.56 2,824,402 +0.67(+0.33%)
Nov 01, 2017 204.25 204.61 203.49 203.89 3,072,256 +0.49(+0.24%)
Oct 31, 2017 203.41 203.64 203.03 203.40 2,034,930 +0.26(+0.13%)
Oct 30, 2017 203.31 203.84 202.98 203.14 3,069,428 -0.73(-0.36%)
Oct 27, 2017 203.68 204.01 203.16 203.87 3,381,813 +0.28(+0.14%)
Oct 26, 2017 203.64 204.09 203.50 203.59 2,960,511 +0.60(+0.30%)
Oct 25, 2017 204.11 204.11 202.29 202.99 4,376,791 -0.98(-0.48%)
Oct 24, 2017 203.82 204.33 203.69 203.97 3,790,644 +1.43(+0.71%)
Oct 23, 2017 203.36 203.36 202.51 202.55 2,664,215 -0.42(-0.21%)
Oct 20, 2017 202.39 202.97 201.89 202.97 3,762,482 +1.45(+0.72%)
Oct 19, 2017 200.81 201.53 200.53 201.52 2,620,171 +0.16(+0.08%)
Oct 18, 2017 200.95 201.54 200.87 201.35 3,124,588 +1.40(+0.70%)
Oct 17, 2017 199.83 200.05 199.66 199.95 2,110,336 +0.35(+0.17%)
Oct 16, 2017 199.27 199.67 199.05 199.60 2,727,918 +0.63(+0.32%)
Oct 13, 2017 198.96 199.19 198.79 198.98 2,005,141 +0.35(+0.18%)
Oct 12, 2017 198.77 199.05 198.47 198.63 1,495,777 -0.24(-0.12%)
Oct 11, 2017 198.62 198.90 198.49 198.87 1,631,777 +0.30(+0.15%)
Oct 10, 2017 198.53 198.72 198.03 198.57 1,629,295 +0.64(+0.32%)
Oct 09, 2017 198.25 198.31 197.77 197.93 1,156,193 -0.02(-0.01%)
Oct 06, 2017 197.77 198.02 197.67 197.95 2,402,830 -0.08(-0.04%)
Oct 05, 2017 197.13 198.05 196.99 198.03 2,594,136 +1.07(+0.54%)
Oct 04, 2017 196.94 197.19 196.76 196.96 2,008,331 +0.15(+0.08%)
Oct 03, 2017 196.38 196.85 196.26 196.81 2,880,768 +0.87(+0.44%)
Oct 02, 2017 195.03 196.07 194.88 195.94 3,001,201 +1.24(+0.63%)
Sep 29, 2017 194.33 194.75 194.11 194.71 2,777,032 +0.19(+0.10%)
Sep 28, 2017 193.97 194.66 193.73 194.51 1,681,673 +0.42(+0.22%)
Sep 27, 2017 194.34 194.44 193.43 194.10 2,737,370 +0.37(+0.19%)
Sep 26, 2017 194.04 194.43 193.66 193.72 1,509,889 -0.11(-0.06%)
Sep 25, 2017 194.09 194.37 193.11 193.84 3,269,507 -0.33(-0.17%)
Sep 22, 2017 194.18 194.39 193.84 194.17 2,814,526 -0.23(-0.12%)
Sep 21, 2017 194.78 194.84 194.33 194.40 2,001,753 -0.37(-0.19%)
Sep 20, 2017 194.49 194.82 193.95 194.78 2,091,845 +0.28(+0.14%)
Sep 19, 2017 194.31 194.57 194.20 194.50 2,348,238 +0.37(+0.19%)
Sep 18, 2017 193.92 194.33 193.71 194.13 2,100,481 +0.62(+0.32%)
Sep 15, 2017 193.24 193.62 193.04 193.51 2,733,240 +0.51(+0.26%)
Sep 14, 2017 192.42 193.10 192.40 193.00 2,181,273 +0.49(+0.25%)
Sep 13, 2017 192.16 192.54 192.03 192.52 1,982,195 +0.29(+0.15%)
Sep 12, 2017 192.14 192.35 191.92 192.22 2,388,186 +0.57(+0.30%)
Sep 11, 2017 190.62 191.76 190.62 191.65 3,477,937 +2.19(+1.15%)
Sep 08, 2017 188.91 189.82 188.84 189.46 2,460,193 +0.11(+0.06%)
Sep 07, 2017 189.66 189.88 188.97 189.35 2,283,947 -0.12(-0.06%)
Sep 06, 2017 189.72 189.79 189.39 189.47 2,206,433 +0.50(+0.27%)
Sep 05, 2017 190.58 190.58 188.54 188.97 4,410,122 -1.95(-1.02%)
Sep 01, 2017 191.10 191.34 190.84 190.92 2,476,807 +0.35(+0.18%)
Aug 31, 2017 190.58 190.89 190.22 190.57 2,501,323 +0.51(+0.27%)
Aug 30, 2017 189.90 190.26 189.59 190.06 2,078,174 +0.30(+0.16%)
Aug 29, 2017 188.11 189.91 188.05 189.76 2,318,582 +0.56(+0.30%)
Aug 28, 2017 189.69 189.76 188.84 189.20 1,640,072 -0.09(-0.05%)
Aug 25, 2017 189.48 190.06 189.25 189.29 2,733,752 +0.33(+0.17%)
Aug 24, 2017 189.73 189.73 188.78 188.96 2,228,182 -0.23(-0.12%)
Aug 23, 2017 189.26 189.65 189.11 189.18 4,215,218 -0.67(-0.35%)
Aug 22, 2017 188.74 189.99 188.65 189.85 2,791,289 +1.69(+0.90%)
Aug 21, 2017 187.91 188.31 187.28 188.16 3,993,718 +0.18(+0.10%)
Aug 18, 2017 188.38 188.96 187.65 187.98 5,147,320 -0.65(-0.35%)
Aug 17, 2017 190.53 190.59 188.59 188.63 4,081,021 -2.30(-1.21%)
Aug 16, 2017 191.13 191.48 190.77 190.93 2,858,657 +0.27(+0.14%)
Aug 15, 2017 191.03 191.03 190.40 190.66 2,119,583 +0.16(+0.09%)
Aug 14, 2017 190.42 190.77 190.36 190.50 3,007,851 +1.10(+0.58%)
Aug 11, 2017 189.45 189.85 189.24 189.40 5,709,428 +0.09(+0.05%)
Aug 10, 2017 190.36 190.44 189.27 189.31 9,043,859 -1.65(-0.86%)
Aug 09, 2017 190.81 191.05 190.49 190.96 4,105,435 -0.16(-0.09%)
Aug 08, 2017 191.22 191.98 190.91 191.12 4,181,984 -0.14(-0.07%)
Aug 07, 2017 191.17 191.37 191.04 191.26 2,196,826 +0.24(+0.13%)
Aug 04, 2017 191.08 191.10 190.55 191.02 2,168,153 +0.44(+0.23%)
Aug 03, 2017 190.46 190.72 190.28 190.58 2,882,054 +0.15(+0.08%)
Aug 02, 2017 190.38 190.64 190.04 190.43 3,536,812 +0.45(+0.24%)
Aug 01, 2017 190.30 190.35 189.79 189.98 2,663,986 +0.58(+0.31%)
Jul 31, 2017 189.36 189.69 189.22 189.40 2,037,214 +0.59(+0.31%)
Jul 28, 2017 188.39 188.93 188.19 188.81 2,661,638 +0.26(+0.14%)
Jul 27, 2017 188.17 188.58 187.61 188.55 3,697,828 +0.79(+0.42%)
Jul 26, 2017 187.76 188.06 187.55 187.76 2,356,739 +0.82(+0.44%)
Jul 25, 2017 187.49 187.51 186.62 186.94 2,221,737 +0.67(+0.36%)
Jul 24, 2017 186.64 186.64 185.92 186.27 1,685,355 -0.38(-0.20%)
Jul 21, 2017 186.36 186.67 185.99 186.65 2,567,717 -0.37(-0.20%)
Jul 20, 2017 187.35 187.36 186.65 187.02 1,583,996 -0.11(-0.06%)
Jul 19, 2017 186.76 187.15 186.58 187.13 2,064,447 +0.54(+0.29%)
Jul 18, 2017 186.56 186.69 185.67 186.60 2,598,073 -0.45(-0.24%)
Jul 17, 2017 187.13 187.28 186.89 187.05 2,648,377 -0.03(-0.02%)
Jul 14, 2017 187.44 186.09 187.08 2,769,069 +0.69(+0.37%)
Jul 13, 2017 186.25 186.48 185.99 186.39 1,834,742 +0.20(+0.11%)
Jul 12, 2017 185.97 186.60 185.90 186.19 2,431,426 +1.08(+0.58%)
Jul 11, 2017 185.05 185.38 183.98 185.11 1,823,679 -0.01(-0.00%)
Jul 10, 2017 184.85 185.43 184.81 185.12 1,336,964 -0.05(-0.03%)
Jul 07, 2017 184.73 185.26 184.62 185.17 1,533,417 +0.79(+0.43%)
Jul 06, 2017 185.20 185.34 184.21 184.38 2,657,391 -1.25(-0.67%)
Jul 05, 2017 185.77 185.84 184.98 185.63 2,079,756 +0.08(+0.04%)
Jul 03, 2017 185.08 186.31 185.02 185.55 2,468,033 +1.08(+0.59%)
Jun 30, 2017 184.39 185.12 184.24 184.47 2,562,254 +0.54(+0.30%)
Jun 29, 2017 185.58 185.60 183.14 183.92 5,048,135 -1.41(-0.76%)
Jun 28, 2017 184.20 185.57 184.76 185.33 5,425,776 +1.13(+0.62%)
Jun 27, 2017 184.88 185.24 184.15 184.20 2,290,501 -0.81(-0.44%)
Jun 26, 2017 185.38 185.78 184.72 185.01 2,243,023 +0.11(+0.06%)
Jun 23, 2017 184.64 185.08 184.32 184.90 1,556,880 +0.01(+0.00%)
Jun 22, 2017 185.20 185.38 184.83 184.89 3,117,731 -0.14(-0.07%)
Jun 21, 2017 185.69 185.71 184.81 185.03 2,461,470 -0.44(-0.24%)
Jun 20, 2017 185.90 186.05 185.45 185.47 2,036,960 -0.45(-0.24%)
Jun 19, 2017 185.44 186.00 185.20 185.92 2,431,373 +1.18(+0.64%)
Jun 16, 2017 184.55 184.76 184.11 184.75 2,741,923 +0.23(+0.12%)
Jun 15, 2017 183.83 184.61 183.71 184.52 2,978,299 -0.13(-0.07%)
Jun 14, 2017 184.59 184.78 183.90 184.65 6,278,919 +0.41(+0.22%)
Jun 13, 2017 183.75 184.26 183.71 184.24 2,810,560 +0.84(+0.46%)
Jun 12, 2017 183.46 183.73 182.95 183.40 4,264,466 -0.23(-0.13%)
Jun 09, 2017 183.19 183.98 182.70 183.64 4,946,389 +0.70(+0.38%)
Jun 08, 2017 182.73 183.66 182.53 182.94 2,351,338 +0.12(+0.07%)
Jun 07, 2017 182.79 182.99 182.31 182.82 1,790,286 +0.30(+0.17%)
Jun 06, 2017 182.48 182.87 182.34 182.51 2,426,238 -0.42(-0.23%)
Jun 05, 2017 182.94 183.24 182.75 182.94 2,227,029 -0.04(-0.02%)
Jun 02, 2017 182.58 183.24 182.43 182.98 2,679,863 +0.44(+0.24%)
Jun 01, 2017 181.56 182.54 181.25 182.54 2,116,461 +1.21(+0.67%)
May 31, 2017 181.69 181.69 180.74 181.33 1,826,934 -0.18(-0.10%)
May 30, 2017 181.51 181.78 181.31 181.51 1,234,565 -0.28(-0.16%)
May 26, 2017 181.80 181.95 181.61 181.80 1,334,322 -0.03(-0.02%)
May 25, 2017 181.78 182.12 181.59 181.83 2,545,797 +0.66(+0.36%)
May 24, 2017 180.74 181.30 180.53 181.18 4,033,773 +0.60(+0.34%)
May 23, 2017 180.55 180.77 180.20 180.57 4,004,177 +0.41(+0.23%)
May 22, 2017 179.88 180.35 179.88 180.16 2,600,858 +0.76(+0.42%)
May 19, 2017 178.53 179.87 178.38 179.41 5,666,410 +1.22(+0.69%)
May 18, 2017 177.38 179.04 177.27 178.18 7,728,080 +0.42(+0.24%)
May 17, 2017 179.18 179.58 177.67 177.76 6,639,664 -3.00(-1.66%)
May 16, 2017 181.07 181.19 180.33 180.75 2,018,231 +0.02(+0.01%)
May 15, 2017 180.28 180.91 180.28 180.74 2,112,206 +0.79(+0.44%)
May 12, 2017 179.91 180.18 179.78 179.95 1,829,955 -0.23(-0.13%)
May 11, 2017 180.06 180.32 179.16 180.18 3,592,121 -0.17(-0.10%)
May 10, 2017 180.10 180.63 179.85 180.35 1,619,441 -0.12(-0.07%)
May 09, 2017 180.92 181.07 180.13 180.47 1,823,116 -0.26(-0.14%)
May 08, 2017 180.54 180.82 180.39 180.73 2,684,317 +0.13(+0.07%)
May 05, 2017 180.00 180.61 179.73 180.60 1,944,129 +0.50(+0.28%)
May 04, 2017 180.50 180.50 179.25 180.10 3,066,538 -0.03(-0.01%)
May 03, 2017 180.34 179.48 180.13 2,123,435 +0.08(+0.04%)
May 02, 2017 180.02 180.20 179.73 180.05 1,579,212 +0.18(+0.10%)
May 01, 2017 180.36 180.36 179.68 179.87 2,190,628 -0.14(-0.08%)
Apr 28, 2017 180.48 180.48 179.91 180.01 2,246,386 -0.41(-0.23%)
Apr 27, 2017 180.57 180.60 179.99 180.42 2,266,288 +0.08(+0.04%)
Apr 26, 2017 180.63 181.17 180.32 180.34 3,326,271 -0.18(-0.10%)
Apr 25, 2017 179.89 180.78 179.80 180.52 4,045,249 +1.98(+1.11%)
Apr 24, 2017 178.50 178.76 178.24 178.54 3,739,944 +1.83(+1.04%)
Apr 21, 2017 176.93 177.12 176.30 176.71 3,525,007 -0.23(-0.13%)
Apr 20, 2017 175.78 177.38 175.62 176.94 4,503,352 +1.59(+0.91%)
Apr 19, 2017 176.56 176.60 175.17 175.35 4,192,206 -1.06(-0.60%)
Apr 18, 2017 176.65 177.03 175.84 176.41 2,902,312 -0.94(-0.53%)
Apr 17, 2017 176.28 177.42 176.22 177.34 2,627,705 +1.55(+0.88%)
Apr 13, 2017 176.63 177.15 175.79 175.80 4,191,177 -1.12(-0.63%)
Apr 12, 2017 177.46 177.46 176.64 176.91 2,524,148 -0.57(-0.32%)
Apr 11, 2017 177.39 177.56 176.29 177.48 4,082,214 -0.05(-0.03%)
Apr 10, 2017 177.62 178.33 177.16 177.53 2,784,363 +0.01(+0.00%)
Apr 07, 2017 177.36 178.12 177.10 177.53 3,033,368 -0.06(-0.03%)
Apr 06, 2017 177.59 178.31 177.14 177.59 3,704,657 +0.16(+0.09%)
Apr 05, 2017 178.56 179.48 177.34 177.42 4,778,459 -0.34(-0.19%)
Apr 04, 2017 177.22 177.86 177.03 177.76 2,969,516 +0.34(+0.19%)
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.