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: 8:00 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, 2022 351.07 351.57 346.76 346.83 3,976,833 -5.29(-1.50%)
Mar 30, 2022 352.15 353.47 350.44 352.12 3,907,007 -0.85(-0.24%)
Mar 29, 2022 352.66 353.71 350.12 352.97 4,765,948 +3.48(+1.00%)
Mar 28, 2022 347.75 349.49 345.38 349.49 2,960,956 +0.95(+0.27%)
Mar 25, 2022 347.80 349.32 346.19 348.54 3,207,531 +1.48(+0.43%)
Mar 24, 2022 344.49 347.06 343.44 347.06 3,557,351 +3.65(+1.06%)
Mar 23, 2022 345.75 346.44 343.35 343.41 4,097,002 -4.73(-1.36%)
Mar 22, 2022 347.12 348.72 346.86 348.14 4,429,242 +2.70(+0.78%)
Mar 21, 2022 346.61 347.93 343.30 345.44 4,329,139 -1.75(-0.50%)
Mar 18, 2022 343.62 347.44 342.65 347.19 5,903,909 +1.74(+0.50%)
Mar 17, 2022 339.94 345.59 339.61 345.45 6,030,675 +4.09(+1.20%)
Mar 16, 2022 339.19 341.42 334.54 341.36 9,572,257 +5.17(+1.54%)
Mar 15, 2022 332.00 336.85 331.11 336.19 6,644,671 +6.12(+1.85%)
Mar 14, 2022 331.75 334.60 328.79 330.07 5,636,843 +0.05(+0.02%)
Mar 11, 2022 334.10 335.73 329.69 330.02 6,923,480 -2.09(-0.63%)
Mar 10, 2022 329.32 332.85 328.68 332.11 3,309,980 -1.29(-0.39%)
Mar 09, 2022 333.12 335.04 331.57 333.40 4,659,822 +6.87(+2.10%)
Mar 08, 2022 328.49 334.40 326.06 326.53 8,188,545 -1.94(-0.59%)
Mar 07, 2022 335.20 335.30 328.34 328.47 6,575,643 -8.00(-2.38%)
Mar 04, 2022 334.61 336.87 332.80 336.47 6,034,042 -1.66(-0.49%)
Mar 03, 2022 340.71 342.09 336.68 338.13 7,720,161 -0.87(-0.26%)
Mar 02, 2022 335.27 340.45 334.69 339.00 6,891,344 +5.84(+1.75%)
Mar 01, 2022 337.27 339.02 331.33 333.16 8,518,831 -6.18(-1.82%)
Feb 28, 2022 335.95 339.82 334.79 339.34 8,212,252 -1.20(-0.35%)
Feb 25, 2022 333.68 341.02 335.07 340.54 9,496,319 +8.20(+2.47%)
Feb 24, 2022 322.82 332.74 322.69 332.34 14,139,522 +0.82(+0.25%)
Feb 23, 2022 338.16 338.26 330.82 331.52 5,715,297 -4.49(-1.34%)
Feb 22, 2022 338.79 340.26 333.58 336.01 7,933,311 -4.97(-1.46%)
Feb 18, 2022 340.98 0 -2.70(-0.79%)
Feb 17, 2022 347.43 347.71 342.86 343.68 4,428,729 -5.13(-1.47%)
Feb 16, 2022 348.76 350.72 346.71 348.81 4,485,741 -1.41(-0.40%)
Feb 15, 2022 348.93 350.75 348.35 350.22 4,932,209 +4.33(+1.25%)
Feb 14, 2022 346.72 347.55 343.20 345.89 7,305,694 -1.40(-0.40%)
Feb 11, 2022 352.46 354.42 346.23 347.29 8,211,515 -5.26(-1.49%)
Feb 10, 2022 354.78 358.06 351.03 352.55 10,288,087 -5.12(-1.43%)
Feb 09, 2022 357.35 358.10 356.66 357.67 4,775,461 +3.13(+0.88%)
Feb 08, 2022 351.60 355.35 350.79 354.54 4,559,172 +3.64(+1.04%)
Feb 07, 2022 351.26 353.16 349.84 350.90 4,742,440 +0.03(+0.01%)
Feb 04, 2022 350.40 353.25 347.82 350.87 8,532,330 -0.11(-0.03%)
Feb 03, 2022 354.82 350.58 350.98 9,335,753 -5.05(-1.42%)
Feb 02, 2022 353.59 356.66 352.76 356.03 8,805,074 +2.09(+0.59%)
Feb 01, 2022 351.66 354.27 349.68 353.94 7,629,421 +2.86(+0.81%)
Jan 31, 2022 345.78 351.36 351.08 8,375,934 +3.97(+1.14%)
Jan 28, 2022 341.86 347.10 337.90 347.11 12,008,904 +5.56(+1.63%)
Jan 27, 2022 344.40 347.63 339.89 341.55 12,823,603 +0.09(+0.03%)
Jan 26, 2022 346.04 348.00 339.31 341.46 19,012,492 -1.50(-0.44%)
Jan 25, 2022 340.26 345.23 335.34 342.96 18,625,584 -0.85(-0.25%)
Jan 24, 2022 338.43 344.12 331.35 343.81 29,707,928 +1.46(+0.43%)
Jan 21, 2022 347.09 348.85 342.14 342.35 16,551,902 -4.98(-1.43%)
Jan 20, 2022 351.48 355.05 346.81 347.33 8,947,446 -3.02(-0.86%)
Jan 19, 2022 354.91 355.55 350.21 350.35 7,368,056 -3.50(-0.99%)
Jan 18, 2022 355.33 355.36 352.62 353.85 8,166,120 -5.29(-1.47%)
Jan 14, 2022 359.14 0 -2.06(-0.57%)
Jan 13, 2022 364.21 365.13 360.45 361.20 6,416,615 -1.75(-0.48%)
Jan 12, 2022 363.73 364.56 361.67 362.95 4,491,909 +0.41(+0.11%)
Jan 11, 2022 360.69 362.75 357.70 362.54 7,314,968 +1.75(+0.49%)
Jan 10, 2022 361.07 361.22 356.44 360.79 8,085,124 -1.52(-0.42%)
Jan 07, 2022 361.89 363.87 361.14 362.31 5,806,303 -0.08(-0.02%)
Jan 06, 2022 364.11 364.65 361.96 362.39 7,005,875 -1.70(-0.47%)
Jan 05, 2022 367.71 369.50 363.98 364.09 7,623,405 -3.78(-1.03%)
Jan 04, 2022 367.34 369.21 367.21 367.87 5,458,412 +2.19(+0.60%)
Jan 03, 2022 364.34 365.85 362.30 365.68 5,617,523 +2.36(+0.65%)
Dec 31, 2021 363.51 364.74 362.91 363.32 3,133,782 -0.75(-0.21%)
Dec 30, 2021 365.69 366.72 363.60 364.07 2,854,126 -0.77(-0.21%)
Dec 29, 2021 363.90 365.63 363.79 364.84 3,004,491 +0.85(+0.23%)
Dec 28, 2021 363.11 365.12 362.89 363.99 3,048,501 +1.07(+0.29%)
Dec 27, 2021 360.06 362.96 359.70 362.92 2,594,281 +3.56(+0.99%)
Dec 23, 2021 358.39 360.50 358.16 359.36 2,655,037 +1.97(+0.55%)
Dec 22, 2021 354.95 357.56 354.17 357.39 2,994,106 +2.48(+0.70%)
Dec 21, 2021 352.16 354.98 351.51 354.91 4,690,745 +5.64(+1.61%)
Dec 20, 2021 349.38 349.64 346.54 349.27 7,286,599 -4.36(-1.23%)
Dec 17, 2021 356.30 356.93 352.71 353.63 10,645,681 -5.81(-1.62%)
Dec 16, 2021 361.27 362.51 358.31 359.44 9,469,205 -0.37(-0.10%)
Dec 15, 2021 355.83 359.97 354.44 359.81 9,271,835 +3.64(+1.02%)
Dec 14, 2021 355.71 358.41 354.97 356.17 4,072,123 -0.87(-0.24%)
Dec 13, 2021 359.43 359.99 356.61 357.04 4,558,117 -3.19(-0.89%)
Dec 10, 2021 359.59 360.33 357.61 360.23 3,855,232 +2.12(+0.59%)
Dec 09, 2021 356.75 359.18 356.35 358.11 3,771,909 +0.12(+0.03%)
Dec 08, 2021 358.17 358.87 356.42 357.99 3,351,751 +0.25(+0.07%)
Dec 07, 2021 355.93 358.61 355.79 357.74 5,263,330 +4.92(+1.39%)
Dec 06, 2021 349.26 354.02 348.83 352.82 7,017,398 +6.58(+1.90%)
Dec 03, 2021 347.86 348.50 343.08 346.24 11,365,342 -0.37(-0.11%)
Dec 02, 2021 341.81 347.95 341.17 346.61 8,310,105 +6.15(+1.81%)
Dec 01, 2021 348.04 350.38 340.32 340.46 8,416,145 -4.44(-1.29%)
Nov 30, 2021 348.70 349.93 344.36 344.90 9,519,054 -6.29(-1.79%)
Nov 29, 2021 352.59 352.77 348.92 351.19 5,232,121 +2.17(+0.62%)
Nov 26, 2021 350.33 351.46 347.36 349.02 9,074,952 -9.01(-2.52%)
Nov 24, 2021 356.06 358.20 355.80 358.03 4,246,723 +0.01(+0.00%)
Nov 23, 2021 356.28 358.37 355.34 358.02 5,789,681 +1.82(+0.51%)
Nov 22, 2021 357.48 359.24 356.09 356.20 4,929,241 +0.29(+0.08%)
Nov 19, 2021 357.89 357.89 355.38 355.91 3,544,052 -3.44(-0.96%)
Nov 18, 2021 360.03 359.60 359.13 359.35 3,438,144 -0.50(-0.14%)
Nov 17, 2021 361.44 361.58 359.54 359.85 2,970,882 -2.08(-0.57%)
Nov 16, 2021 361.82 363.54 361.70 361.93 2,727,115 +0.69(+0.19%)
Nov 15, 2021 362.60 362.73 360.71 361.24 2,552,874 -0.04(-0.01%)
Nov 12, 2021 360.69 361.74 359.58 361.28 3,099,789 +1.82(+0.51%)
Nov 11, 2021 361.19 361.26 359.38 359.46 2,454,984 -1.61(-0.45%)
Nov 10, 2021 362.52 361.07 3,508,655 -2.21(-0.61%)
Nov 09, 2021 364.19 364.27 361.82 363.28 3,678,581 -1.04(-0.29%)
Nov 08, 2021 365.06 365.64 363.33 364.32 3,054,504 +1.02(+0.28%)
Nov 05, 2021 362.96 364.94 361.89 363.30 4,489,011 +1.95(+0.54%)
Nov 04, 2021 361.34 361.65 359.87 361.35 3,869,641 -0.21(-0.06%)
Nov 03, 2021 359.91 361.84 358.90 361.56 3,554,120 +0.99(+0.27%)
Nov 02, 2021 359.41 360.88 358.79 360.57 2,627,228 +1.44(+0.40%)
Nov 01, 2021 359.45 359.46 357.98 359.13 2,548,318 +0.90(+0.25%)
Oct 29, 2021 356.65 358.52 356.39 358.23 2,979,630 +0.93(+0.26%)
Oct 28, 2021 355.75 357.38 355.75 357.30 2,488,646 +2.32(+0.65%)
Oct 27, 2021 358.09 358.30 354.96 354.98 3,540,366 -2.52(-0.70%)
Oct 26, 2021 358.56 357.50 3,180,400 -0.05(-0.01%)
Oct 25, 2021 357.36 357.89 356.29 357.55 2,515,608 +0.81(+0.23%)
Oct 22, 2021 355.97 357.62 355.32 356.74 3,872,286 +0.78(+0.22%)
Oct 21, 2021 355.39 356.09 354.30 355.96 2,242,678 -0.07(-0.02%)
Oct 20, 2021 354.51 356.58 354.37 356.03 2,870,850 +1.57(+0.44%)
Oct 19, 2021 353.67 354.51 352.80 354.46 2,378,363 +1.96(+0.56%)
Oct 18, 2021 351.34 353.13 350.25 352.50 3,305,907 -0.35(-0.10%)
Oct 15, 2021 351.65 353.08 350.92 352.85 4,206,838 +3.72(+1.07%)
Oct 14, 2021 347.21 349.22 346.60 349.13 4,517,427 +5.24(+1.52%)
Oct 13, 2021 343.95 344.55 341.12 343.89 4,190,418 +0.11(+0.03%)
Oct 12, 2021 345.49 346.10 343.19 343.78 5,097,831 -1.20(-0.35%)
Oct 11, 2021 347.66 349.56 344.86 344.98 4,094,745 -2.55(-0.73%)
Oct 08, 2021 347.92 348.46 346.58 347.53 3,658,296 -0.10(-0.03%)
Oct 07, 2021 346.87 349.77 346.83 347.63 5,303,733 +3.51(+1.02%)
Oct 06, 2021 340.48 344.30 338.47 344.12 6,271,587 +0.99(+0.29%)
Oct 05, 2021 341.13 344.86 340.47 343.13 3,822,669 +3.12(+0.92%)
Oct 04, 2021 342.61 344.03 338.07 340.01 7,035,444 -3.17(-0.92%)
Oct 01, 2021 340.03 344.78 337.68 343.18 6,219,808 +4.89(+1.45%)
Sep 30, 2021 345.08 345.44 338.26 338.29 7,923,665 -5.48(-1.59%)
Sep 29, 2021 343.87 345.67 342.90 343.77 4,115,249 +0.85(+0.25%)
Sep 28, 2021 347.31 347.82 342.41 342.92 7,488,693 -5.69(-1.63%)
Sep 27, 2021 348.29 350.50 348.17 348.61 3,424,041 +0.74(+0.21%)
Sep 24, 2021 346.50 348.43 346.31 347.87 3,121,583 +0.31(+0.09%)
Sep 23, 2021 344.81 348.67 344.53 347.56 5,614,070 +5.06(+1.48%)
Sep 22, 2021 341.16 344.33 340.44 342.50 6,861,381 +3.39(+1.00%)
Sep 21, 2021 341.41 343.07 339.01 339.11 6,069,159 -0.29(-0.09%)
Sep 20, 2021 340.22 342.16 335.99 339.40 9,998,465 -6.24(-1.81%)
Sep 17, 2021 346.85 347.70 345.06 345.64 5,380,951 -2.54(-0.73%)
Sep 16, 2021 348.91 350.08 346.00 348.18 3,642,737 -0.64(-0.18%)
Sep 15, 2021 346.41 349.46 345.78 348.82 3,264,640 +2.35(+0.68%)
Sep 14, 2021 350.40 350.57 345.70 346.47 3,901,109 -2.83(-0.81%)
Sep 13, 2021 348.91 349.94 347.47 349.30 5,437,562 +2.60(+0.75%)
Sep 10, 2021 351.25 351.66 346.57 346.70 4,539,073 -2.61(-0.75%)
Sep 09, 2021 350.56 352.51 348.92 349.31 3,481,868 -1.42(-0.40%)
Sep 08, 2021 350.82 352.17 349.64 350.73 3,071,873 -0.71(-0.20%)
Sep 07, 2021 353.64 353.69 350.99 351.44 3,159,340 -2.70(-0.76%)
Sep 03, 2021 353.68 354.65 353.09 354.14 2,469,115 -0.73(-0.21%)
Sep 02, 2021 354.78 355.18 353.92 354.87 2,391,724 +1.32(+0.37%)
Sep 01, 2021 354.29 354.30 353.29 353.55 2,735,656 -0.37(-0.10%)
Aug 31, 2021 353.80 354.80 353.18 353.92 2,912,953 -0.16(-0.05%)
Aug 30, 2021 354.96 355.22 353.88 354.08 2,473,654 -0.49(-0.14%)
Aug 27, 2021 352.65 354.85 352.65 354.57 3,163,722 +2.41(+0.68%)
Aug 26, 2021 354.47 355.00 352.07 352.16 3,007,246 -2.02(-0.57%)
Aug 25, 2021 353.78 355.04 352.92 354.18 2,433,972 +0.44(+0.12%)
Aug 24, 2021 354.08 354.49 353.62 353.74 1,980,309 +0.29(+0.08%)
Aug 23, 2021 352.96 354.31 352.92 353.45 3,569,051 +2.29(+0.65%)
Aug 20, 2021 348.98 351.75 348.53 351.16 3,394,762 +1.68(+0.48%)
Aug 19, 2021 347.33 350.48 347.31 349.48 5,440,386 -0.64(-0.18%)
Aug 18, 2021 352.62 354.04 349.89 350.12 4,035,809 -3.71(-1.05%)
Aug 17, 2021 353.91 354.67 351.51 353.83 5,017,893 -2.74(-0.77%)
Aug 16, 2021 354.41 356.60 352.66 356.57 3,637,036 +1.18(+0.33%)
Aug 13, 2021 355.85 356.37 355.00 355.39 2,414,944 +0.16(+0.05%)
Aug 12, 2021 355.19 355.25 353.74 355.23 3,124,312 +0.29(+0.08%)
Aug 11, 2021 353.94 355.12 353.73 354.94 3,420,660 +2.21(+0.63%)
Aug 10, 2021 351.41 352.94 351.01 352.73 2,839,168 +1.58(+0.45%)
Aug 09, 2021 351.60 352.06 350.55 351.15 2,315,797 -0.94(-0.27%)
Aug 06, 2021 351.62 352.49 351.46 352.09 2,123,737 +1.48(+0.42%)
Aug 05, 2021 348.85 350.65 348.67 350.61 2,245,453 +2.62(+0.75%)
Aug 04, 2021 349.59 350.08 347.88 347.99 3,116,824 -3.10(-0.88%)
Aug 03, 2021 349.09 351.19 347.11 351.09 3,818,841 +2.74(+0.79%)
Aug 02, 2021 350.45 351.91 348.06 348.35 2,824,404 -1.13(-0.32%)
Jul 30, 2021 349.88 351.01 348.67 349.48 3,576,717 -1.34(-0.38%)
Jul 29, 2021 350.95 351.71 350.38 350.82 2,422,686 +1.46(+0.42%)
Jul 28, 2021 351.02 351.23 348.75 349.36 3,696,516 -1.26(-0.36%)
Jul 27, 2021 350.02 350.68 348.73 350.62 3,897,577 -0.79(-0.22%)
Jul 26, 2021 350.00 351.45 349.49 351.41 2,465,632 +0.84(+0.24%)
Jul 23, 2021 350.00 350.99 349.20 350.57 4,142,353 +2.31(+0.66%)
Jul 22, 2021 347.77 348.81 346.68 348.26 2,426,425 +0.27(+0.08%)
Jul 21, 2021 346.97 348.15 346.37 347.99 3,054,278 +2.91(+0.84%)
Jul 20, 2021 340.29 346.12 339.75 345.08 5,798,191 +5.20(+1.53%)
Jul 19, 2021 341.79 350.03 337.38 339.88 9,709,810 -6.86(-1.98%)
Jul 16, 2021 350.72 350.74 346.34 346.74 5,890,392 -3.20(-0.91%)
Jul 15, 2021 347.90 350.00 347.65 349.94 5,080,349 +0.53(+0.15%)
Jul 14, 2021 350.19 350.69 348.36 349.41 3,930,783 +0.41(+0.12%)
Jul 13, 2021 349.53 350.25 348.85 349.00 3,296,837 -1.03(-0.29%)
Jul 12, 2021 348.01 350.29 347.37 350.03 3,998,064 +1.30(+0.37%)
Jul 09, 2021 346.57 349.07 345.84 348.73 5,063,149 +4.35(+1.26%)
Jul 08, 2021 342.56 345.00 341.53 344.38 6,379,040 -2.54(-0.73%)
Jul 07, 2021 345.65 347.14 344.43 346.92 3,342,614 +1.10(+0.32%)
Jul 06, 2021 347.75 348.11 343.60 345.82 3,901,841 -2.12(-0.61%)
Jul 02, 2021 347.04 348.29 346.18 347.94 3,013,491 +1.58(+0.46%)
Jul 01, 2021 345.78 346.40 344.92 346.36 3,605,786 +1.41(+0.41%)
Jun 30, 2021 342.38 345.51 342.35 344.95 3,631,069 +2.09(+0.61%)
Jun 29, 2021 343.98 344.73 342.61 342.86 2,370,786 +0.06(+0.02%)
Jun 28, 2021 344.33 344.42 341.82 342.80 3,602,997 -1.65(-0.48%)
Jun 25, 2021 343.69 344.98 343.09 344.45 3,638,032 +2.47(+0.72%)
Jun 24, 2021 340.67 342.32 340.37 341.98 3,694,310 +3.20(+0.94%)
Jun 23, 2021 339.59 340.16 338.68 338.78 3,079,093 -0.67(-0.20%)
Jun 22, 2021 338.73 340.41 337.45 339.45 4,039,784 +0.67(+0.20%)
Jun 21, 2021 335.26 339.09 334.41 338.78 5,424,984 +5.82(+1.75%)
Jun 18, 2021 334.35 335.25 332.68 332.96 7,126,614 -5.69(-1.68%)
Jun 17, 2021 340.56 341.28 336.62 338.65 5,162,727 -2.11(-0.62%)
Jun 16, 2021 343.41 343.64 339.49 340.76 4,030,295 -2.65(-0.77%)
Jun 15, 2021 344.51 344.53 342.37 343.41 2,137,421 -0.89(-0.26%)
Jun 14, 2021 344.83 344.87 342.47 344.30 2,522,574 -0.82(-0.24%)
Jun 11, 2021 346.03 346.55 343.57 345.12 3,003,271 +0.14(+0.04%)
Jun 10, 2021 346.54 347.73 344.80 344.98 3,087,208 +0.19(+0.06%)
Jun 09, 2021 346.54 346.88 344.69 344.79 2,590,025 -1.55(-0.45%)
Jun 08, 2021 346.69 346.91 344.75 346.34 2,760,598 -0.25(-0.07%)
Jun 07, 2021 348.50 348.53 346.02 346.59 2,222,868 -1.31(-0.38%)
Jun 04, 2021 347.07 347.99 346.54 347.90 2,594,230 +1.88(+0.54%)
Jun 03, 2021 344.61 346.96 343.56 346.02 4,428,550 -0.34(-0.10%)
Jun 02, 2021 346.75 347.35 345.75 346.36 2,575,693 +0.49(+0.14%)
Jun 01, 2021 348.54 348.65 345.60 345.87 2,582,618 +0.23(+0.07%)
May 28, 2021 346.38 346.48 345.35 345.64 2,644,769 +1.04(+0.30%)
May 27, 2021 345.35 346.16 343.87 344.60 3,004,603 +1.33(+0.39%)
May 26, 2021 343.56 344.12 342.67 343.27 2,063,779 +0.09(+0.03%)
May 25, 2021 344.68 345.00 342.66 343.18 2,619,935 -0.78(-0.23%)
May 24, 2021 343.37 344.69 343.05 343.96 2,530,127 +1.92(+0.56%)
May 21, 2021 342.29 344.07 341.27 342.04 4,481,005 +0.52(+0.15%)
May 20, 2021 339.74 342.94 339.34 341.52 4,531,457 +2.08(+0.61%)
May 19, 2021 337.56 339.56 335.20 339.44 7,221,233 -1.67(-0.49%)
May 18, 2021 343.85 344.50 340.87 341.11 3,459,841 -2.54(-0.74%)
May 17, 2021 343.33 345.12 342.04 343.65 3,256,511 -0.61(-0.18%)
May 14, 2021 342.31 344.93 341.88 344.26 4,677,299 +3.81(+1.12%)
May 13, 2021 336.30 342.04 336.27 340.45 5,735,920 +4.45(+1.32%)
May 12, 2021 341.55 342.23 335.71 336.00 7,015,500 -6.91(-2.02%)
May 11, 2021 344.99 345.22 340.89 342.91 8,388,152 -4.83(-1.39%)
May 10, 2021 349.26 351.09 347.59 347.74 6,084,836 -0.14(-0.04%)
May 07, 2021 345.17 348.29 344.81 347.88 3,526,544 +2.37(+0.69%)
May 06, 2021 342.93 345.64 341.91 345.51 4,269,209 +3.23(+0.94%)
May 05, 2021 342.25 343.30 340.37 342.28 3,489,213 +0.79(+0.23%)
May 04, 2021 339.99 341.53 337.62 341.49 4,477,037 +0.38(+0.11%)
May 03, 2021 340.79 342.18 340.55 341.11 2,697,221 +2.17(+0.64%)
Apr 30, 2021 338.92 339.65 337.85 338.94 2,909,500 -1.63(-0.48%)
Apr 29, 2021 339.89 340.86 337.37 340.57 3,680,996 +2.20(+0.65%)
Apr 28, 2021 339.23 339.49 338.06 338.37 3,023,272 -1.46(-0.43%)
Apr 27, 2021 339.60 340.42 338.70 339.83 2,730,942 -0.04(-0.01%)
Apr 26, 2021 341.15 341.48 339.39 339.87 2,088,668 -0.56(-0.16%)
Apr 23, 2021 337.75 341.59 337.13 340.43 3,615,300 +2.31(+0.68%)
Apr 22, 2021 341.12 341.21 337.09 338.12 4,960,276 -3.18(-0.93%)
Apr 21, 2021 337.63 341.54 337.56 341.30 4,184,644 +3.18(+0.94%)
Apr 20, 2021 339.40 339.86 336.75 338.12 3,760,051 -2.63(-0.77%)
Apr 19, 2021 341.07 341.31 339.65 340.75 3,220,359 -1.11(-0.32%)
Apr 16, 2021 341.73 342.43 340.98 341.86 3,748,900 +1.42(+0.42%)
Apr 15, 2021 338.83 340.72 338.83 340.44 3,880,120 +2.91(+0.86%)
Apr 14, 2021 336.81 339.11 336.74 337.53 3,965,644 +0.74(+0.22%)
Apr 13, 2021 336.63 337.42 335.49 336.79 3,388,988 -0.76(-0.23%)
Apr 12, 2021 337.26 337.86 336.65 337.55 2,948,769 -0.31(-0.09%)
Apr 09, 2021 335.72 338.08 335.36 337.86 3,034,600 +2.73(+0.81%)
Apr 08, 2021 334.30 335.15 333.43 335.13 2,660,662 +0.76(+0.23%)
Apr 07, 2021 334.14 335.17 333.44 334.37 2,648,356 +0.00(+0.00%)
Apr 06, 2021 334.69 335.42 333.78 334.37 2,982,145 -0.83(-0.25%)
Apr 05, 2021 333.94 336.15 333.91 335.20 5,626,918 +3.75(+1.13%)
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.