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 (%)
May 29, 2020 233.36 235.25 230.98 234.30 5,570,428 -0.06(-0.02%)
May 28, 2020 237.60 237.67 233.93 234.36 5,383,929 -1.31(-0.56%)
May 27, 2020 233.79 235.69 230.65 235.67 5,749,197 +5.09(+2.21%)
May 26, 2020 231.12 232.21 230.24 230.58 5,282,964 +4.95(+2.19%)
May 22, 2020 225.66 225.84 224.06 225.63 2,736,158 -0.13(-0.06%)
May 21, 2020 226.25 227.94 224.71 225.76 3,657,109 -0.65(-0.29%)
May 20, 2020 226.11 227.20 225.50 226.42 3,551,566 +3.23(+1.45%)
May 19, 2020 226.16 226.68 223.04 223.18 4,775,114 -3.42(-1.51%)
May 18, 2020 224.37 227.77 224.23 226.60 5,674,210 +8.31(+3.81%)
May 15, 2020 215.75 218.60 215.06 218.29 5,221,394 +0.57(+0.26%)
May 14, 2020 211.58 217.72 209.95 217.72 7,562,534 +3.61(+1.69%)
May 13, 2020 217.91 218.41 212.45 214.10 8,161,645 -4.84(-2.21%)
May 12, 2020 224.21 224.51 218.81 218.94 6,946,537 -4.12(-1.85%)
May 11, 2020 222.25 224.33 221.62 223.06 2,973,186 -0.97(-0.44%)
May 08, 2020 222.79 224.20 221.94 224.03 4,245,742 +4.33(+1.97%)
May 07, 2020 220.01 221.79 219.37 219.70 3,692,793 +1.89(+0.87%)
May 06, 2020 221.02 221.20 217.58 217.82 3,341,551 -1.78(-0.81%)
May 05, 2020 220.72 222.31 219.51 219.60 3,410,058 +1.27(+0.58%)
May 04, 2020 216.30 218.64 214.86 218.33 4,177,851 +0.13(+0.06%)
May 01, 2020 220.32 221.01 217.49 218.20 5,136,343 -5.46(-2.44%)
Apr 30, 2020 224.57 225.46 222.46 223.67 5,343,977 -2.97(-1.31%)
Apr 29, 2020 225.74 227.75 224.57 226.64 5,430,764 +4.93(+2.22%)
Apr 28, 2020 225.31 225.45 221.04 221.71 5,109,736 -0.21(-0.10%)
Apr 27, 2020 219.90 222.72 219.28 221.92 3,947,710 +3.21(+1.47%)
Apr 24, 2020 217.59 219.17 215.37 218.71 3,884,825 +2.54(+1.17%)
Apr 23, 2020 216.58 219.71 215.95 216.17 6,915,174 +0.28(+0.13%)
Apr 22, 2020 215.56 217.28 214.63 215.90 4,698,934 +4.18(+1.98%)
Apr 21, 2020 212.73 214.58 210.97 211.71 7,137,292 -5.90(-2.71%)
Apr 20, 2020 219.09 221.73 217.27 217.62 7,993,523 -5.32(-2.39%)
Apr 17, 2020 222.18 223.15 219.10 222.94 6,442,449 +6.64(+3.07%)
Apr 16, 2020 216.63 216.96 213.40 216.30 6,571,165 +0.24(+0.11%)
Apr 15, 2020 215.51 217.44 213.59 216.06 7,414,468 -4.23(-1.92%)
Apr 14, 2020 219.39 221.01 217.72 220.29 5,853,570 +5.26(+2.44%)
Apr 13, 2020 217.28 217.54 212.27 215.03 7,340,266 -2.92(-1.34%)
Apr 09, 2020 218.60 220.76 216.08 217.95 10,247,355 +2.58(+1.20%)
Apr 08, 2020 210.60 216.22 208.49 215.37 7,575,756 +7.11(+3.41%)
Apr 07, 2020 216.41 217.05 208.13 208.27 11,782,060 +0.06(+0.03%)
Apr 06, 2020 201.24 209.47 200.47 208.20 11,206,367 +14.64(+7.56%)
Apr 03, 2020 195.52 197.19 191.81 193.56 7,251,149 -3.09(-1.57%)
Apr 02, 2020 191.46 197.41 190.42 196.65 8,934,949 +4.21(+2.19%)
Apr 01, 2020 193.61 197.40 190.96 192.44 9,310,702 -9.05(-4.49%)
Mar 31, 2020 203.99 206.57 200.77 201.49 9,150,472 -3.56(-1.73%)
Mar 30, 2020 199.78 205.62 197.70 205.05 8,357,023 +6.20(+3.12%)
Mar 27, 2020 200.00 205.20 197.21 198.85 11,473,778 -8.01(-3.87%)
Mar 26, 2020 197.08 207.60 196.70 206.86 17,460,272 +11.96(+6.14%)
Mar 25, 2020 193.53 202.36 188.71 194.90 19,074,578 +4.98(+2.62%)
Mar 24, 2020 180.39 190.45 180.34 189.92 15,319,091 +18.85(+11.02%)
Mar 23, 2020 174.75 175.73 167.37 171.07 17,056,154 -5.30(-3.01%)
Mar 20, 2020 186.84 188.68 175.55 176.37 13,280,336 -8.10(-4.39%)
Mar 19, 2020 181.78 187.83 176.23 184.47 14,752,748 +1.76(+0.96%)
Mar 18, 2020 182.42 188.25 173.80 182.71 14,570,860 -12.90(-6.60%)
Mar 17, 2020 189.69 196.53 182.67 195.61 17,479,302 +10.06(+5.42%)
Mar 16, 2020 189.23 200.05 184.65 185.55 13,528,111 -27.14(-12.76%)
Mar 13, 2020 206.77 213.03 195.45 212.69 14,924,480 +18.33(+9.43%)
Mar 12, 2020 202.05 209.84 194.11 194.37 18,833,748 -21.74(-10.06%)
Mar 11, 2020 223.17 224.42 214.06 216.11 8,423,950 -13.41(-5.84%)
Mar 10, 2020 226.60 229.58 217.26 229.52 10,253,313 +10.77(+4.92%)
Mar 09, 2020 221.30 226.40 217.33 218.75 11,322,637 -18.45(-7.78%)
Mar 06, 2020 232.45 238.34 231.31 237.20 8,045,316 -2.39(-1.00%)
Mar 05, 2020 242.16 244.23 237.85 239.59 6,380,679 -8.64(-3.48%)
Mar 04, 2020 243.24 248.43 240.96 248.23 5,891,983 +10.62(+4.47%)
Mar 03, 2020 245.40 248.35 235.67 237.61 12,507,894 -7.08(-2.89%)
Mar 02, 2020 235.24 244.89 232.81 244.69 9,291,133 +11.43(+4.90%)
Feb 28, 2020 229.56 233.78 226.34 233.26 19,157,702 -2.69(-1.14%)
Feb 27, 2020 242.70 245.33 235.86 235.96 12,164,059 -11.22(-4.54%)
Feb 26, 2020 249.24 252.28 246.34 247.18 8,160,146 -0.88(-0.35%)
Feb 25, 2020 257.31 257.82 247.30 248.06 10,757,505 -8.12(-3.17%)
Feb 24, 2020 256.88 259.12 255.63 256.17 7,162,068 -9.33(-3.51%)
Feb 21, 2020 266.47 266.70 264.60 265.50 3,571,682 -2.05(-0.77%)
Feb 20, 2020 268.26 268.93 265.17 267.55 3,815,478 -1.21(-0.45%)
Feb 19, 2020 268.46 269.32 268.11 268.76 1,604,459 +1.05(+0.39%)
Feb 18, 2020 267.89 268.56 266.62 267.71 2,624,207 -1.45(-0.54%)
Feb 14, 2020 269.55 269.70 268.12 269.16 2,037,248 -0.25(-0.09%)
Feb 13, 2020 269.02 270.35 268.59 269.42 2,878,081 -0.82(-0.30%)
Feb 12, 2020 269.24 270.38 269.15 270.24 3,028,579 +2.54(+0.95%)
Feb 11, 2020 268.99 269.05 267.09 267.70 2,179,542 -0.01(-0.00%)
Feb 10, 2020 265.19 267.72 265.16 267.71 3,121,947 +1.61(+0.60%)
Feb 07, 2020 267.53 267.58 265.61 266.10 4,201,217 -2.33(-0.87%)
Feb 06, 2020 268.68 268.79 267.25 268.43 3,107,249 +0.80(+0.30%)
Feb 05, 2020 265.70 267.79 264.96 267.62 3,607,402 +4.40(+1.67%)
Feb 04, 2020 262.89 264.10 262.65 263.22 3,276,526 +3.71(+1.43%)
Feb 03, 2020 259.25 261.59 259.07 259.51 3,455,139 +1.43(+0.55%)
Jan 31, 2020 262.23 262.48 257.34 258.08 5,346,287 -5.59(-2.12%)
Jan 30, 2020 261.05 263.89 260.31 263.68 3,735,660 +1.14(+0.44%)
Jan 29, 2020 264.09 264.35 262.46 262.53 2,326,738 +0.00(+0.00%)
Jan 28, 2020 261.56 263.36 261.13 262.53 3,278,566 +1.76(+0.68%)
Jan 27, 2020 260.31 261.94 259.40 260.77 4,514,533 -4.06(-1.53%)
Jan 24, 2020 267.33 267.54 263.49 264.83 3,953,140 -1.59(-0.60%)
Jan 23, 2020 265.70 266.71 264.64 266.42 2,047,974 -0.25(-0.09%)
Jan 22, 2020 267.30 267.82 266.45 266.67 2,268,859 -0.02(-0.01%)
Jan 21, 2020 267.24 268.01 266.26 266.68 4,898,370 -1.32(-0.49%)
Jan 17, 2020 268.23 268.31 267.56 268.00 2,349,779 +0.44(+0.16%)
Jan 16, 2020 266.38 267.60 266.23 267.56 2,753,442 +2.36(+0.89%)
Jan 15, 2020 263.98 266.02 263.93 265.21 2,401,880 +1.03(+0.39%)
Jan 14, 2020 263.85 265.33 263.72 264.17 2,406,455 +0.18(+0.07%)
Jan 13, 2020 263.78 264.05 263.19 263.99 1,602,060 +0.71(+0.27%)
Jan 10, 2020 264.85 264.93 262.91 263.28 3,273,265 -1.21(-0.46%)
Jan 09, 2020 263.93 264.74 263.45 264.48 1,952,170 +1.97(+0.75%)
Jan 08, 2020 260.61 263.67 260.39 262.51 3,434,620 +1.52(+0.58%)
Jan 07, 2020 261.51 261.95 260.85 261.00 1,551,667 -1.13(-0.43%)
Jan 06, 2020 259.67 262.17 259.55 262.13 1,801,041 +0.60(+0.23%)
Jan 03, 2020 260.63 262.25 260.48 261.52 3,609,262 -2.10(-0.80%)
Jan 02, 2020 261.63 263.63 261.37 263.62 4,231,953 +3.21(+1.23%)
Dec 31, 2019 259.32 260.60 259.00 260.41 1,469,564 +0.52(+0.20%)
Dec 30, 2019 261.54 261.61 259.51 259.89 2,794,990 -1.64(-0.63%)
Dec 27, 2019 261.99 262.01 261.14 261.53 2,113,422 +0.25(+0.09%)
Dec 26, 2019 260.53 261.32 260.50 261.29 1,019,942 +0.96(+0.37%)
Dec 24, 2019 260.89 260.89 260.20 260.33 669,476 -0.29(-0.11%)
Dec 23, 2019 260.63 260.92 260.46 260.62 2,807,864 +0.79(+0.31%)
Dec 20, 2019 260.10 260.37 259.70 259.83 3,983,140 +0.79(+0.31%)
Dec 19, 2019 258.30 259.11 258.22 259.04 1,993,310 +1.14(+0.44%)
Dec 18, 2019 258.43 258.53 257.84 257.90 1,748,943 -0.17(-0.07%)
Dec 17, 2019 257.88 258.62 257.62 258.07 1,864,496 +0.30(+0.12%)
Dec 16, 2019 257.64 258.72 257.64 257.77 2,324,919 +0.87(+0.34%)
Dec 13, 2019 256.73 258.26 255.88 256.89 3,367,817 +0.15(+0.06%)
Dec 12, 2019 254.54 257.66 254.28 256.75 4,136,824 +2.03(+0.80%)
Dec 11, 2019 254.18 254.88 253.74 254.72 2,110,288 +0.24(+0.09%)
Dec 10, 2019 254.69 255.10 253.73 254.48 1,545,098 -0.27(-0.11%)
Dec 09, 2019 255.37 255.63 254.70 254.75 1,324,535 -0.86(-0.33%)
Dec 06, 2019 254.47 255.83 254.42 255.61 2,950,628 +3.04(+1.20%)
Dec 05, 2019 253.03 253.03 251.47 252.57 1,595,663 +0.28(+0.11%)
Dec 04, 2019 252.24 252.93 251.89 252.29 2,117,775 +1.40(+0.56%)
Dec 03, 2019 250.81 251.00 249.16 250.88 4,211,417 -2.45(-0.97%)
Dec 02, 2019 256.29 256.33 253.33 253.33 2,794,397 -2.50(-0.98%)
Nov 29, 2019 256.16 256.40 255.74 255.84 891,481 -0.87(-0.34%)
Nov 27, 2019 256.44 256.71 255.89 256.71 1,966,134 +0.50(+0.20%)
Nov 26, 2019 255.95 256.41 255.53 256.21 1,427,927 +0.51(+0.20%)
Nov 25, 2019 254.68 255.71 254.65 255.70 1,988,893 +1.77(+0.70%)
Nov 22, 2019 253.50 254.09 252.96 253.94 1,558,828 +1.04(+0.41%)
Nov 21, 2019 253.45 253.53 252.39 252.90 1,517,772 -0.44(-0.17%)
Nov 20, 2019 253.74 253.97 251.99 253.33 2,705,414 -1.03(-0.40%)
Nov 19, 2019 255.73 255.74 253.94 254.36 2,117,623 -0.86(-0.34%)
Nov 18, 2019 254.75 255.30 254.62 255.22 1,967,211 +0.30(+0.12%)
Nov 15, 2019 253.94 254.93 253.60 254.92 2,595,705 +2.06(+0.82%)
Nov 14, 2019 252.57 252.97 251.86 252.86 1,741,168 +0.13(+0.05%)
Nov 13, 2019 251.18 253.05 251.02 252.73 2,857,290 +0.69(+0.27%)
Nov 12, 2019 252.17 252.68 251.45 252.04 1,863,693 +0.12(+0.05%)
Nov 11, 2019 250.68 252.15 250.31 251.92 1,902,306 +0.08(+0.03%)
Nov 08, 2019 251.92 251.99 250.91 251.84 1,664,251 +0.02(+0.01%)
Nov 07, 2019 251.38 252.73 251.38 251.82 3,326,760 +2.04(+0.82%)
Nov 06, 2019 249.98 250.15 249.04 249.78 1,766,739 -0.01(-0.00%)
Nov 05, 2019 250.03 250.42 249.44 249.78 1,877,205 +0.24(+0.09%)
Nov 04, 2019 249.71 250.00 249.01 249.55 1,699,434 +1.10(+0.44%)
Nov 01, 2019 247.10 248.45 246.95 248.45 3,289,117 +2.60(+1.06%)
Oct 31, 2019 246.84 246.92 244.57 245.85 3,327,086 -1.15(-0.46%)
Oct 30, 2019 246.20 247.22 245.30 247.00 2,359,771 +0.79(+0.32%)
Oct 29, 2019 245.84 246.87 245.69 246.20 3,174,516 +0.06(+0.02%)
Oct 28, 2019 246.12 246.85 245.59 246.15 1,991,637 +1.10(+0.45%)
Oct 25, 2019 243.34 245.52 243.25 245.05 2,008,390 +1.47(+0.60%)
Oct 24, 2019 244.52 244.61 242.74 243.58 2,031,597 -0.24(-0.10%)
Oct 23, 2019 243.70 244.41 243.01 243.81 1,872,153 +0.38(+0.16%)
Oct 22, 2019 244.03 244.85 243.38 243.43 2,793,292 -0.35(-0.15%)
Oct 21, 2019 243.65 243.93 243.05 243.79 1,522,367 +0.52(+0.21%)
Oct 18, 2019 245.06 249.96 243.25 243.27 2,465,737 -2.33(-0.95%)
Oct 17, 2019 245.87 246.30 244.99 245.60 2,084,511 +0.27(+0.11%)
Oct 16, 2019 245.06 245.76 244.71 245.33 2,663,030 -0.13(-0.05%)
Oct 15, 2019 244.46 246.34 244.22 245.46 3,495,687 +2.14(+0.88%)
Oct 14, 2019 243.08 244.10 242.93 243.31 1,332,613 -0.27(-0.11%)
Oct 11, 2019 243.23 245.38 243.09 243.59 4,608,659 +2.86(+1.19%)
Oct 10, 2019 239.11 241.65 239.00 240.72 2,675,019 +1.44(+0.60%)
Oct 09, 2019 239.30 240.02 238.43 239.29 2,261,607 +1.68(+0.71%)
Oct 08, 2019 238.57 240.00 237.40 237.61 4,337,293 -2.87(-1.19%)
Oct 07, 2019 240.64 242.08 239.98 240.48 2,579,518 -0.84(-0.35%)
Oct 04, 2019 238.79 241.49 238.64 241.31 3,555,326 +3.32(+1.39%)
Oct 03, 2019 236.45 238.02 233.79 238.00 6,257,849 +1.17(+0.49%)
Oct 02, 2019 239.86 239.86 235.78 236.83 7,743,321 -4.34(-1.80%)
Oct 01, 2019 245.04 245.52 241.12 241.17 3,928,113 -3.34(-1.37%)
Sep 30, 2019 243.90 245.10 243.90 244.51 2,346,001 +1.08(+0.44%)
Sep 27, 2019 244.87 245.23 242.53 243.43 3,492,245 -0.81(-0.33%)
Sep 26, 2019 245.26 245.26 243.35 244.24 2,649,435 -0.63(-0.26%)
Sep 25, 2019 243.80 245.37 242.91 244.87 3,757,902 +1.46(+0.60%)
Sep 24, 2019 245.64 245.81 242.42 243.41 4,119,108 -1.26(-0.52%)
Sep 23, 2019 243.67 245.23 243.50 244.68 2,103,076 +0.10(+0.04%)
Sep 20, 2019 246.52 246.85 244.43 244.57 4,492,625 -1.38(-0.56%)
Sep 19, 2019 246.91 247.57 245.69 245.96 3,606,753 -0.50(-0.20%)
Sep 18, 2019 245.79 246.60 244.20 246.46 3,372,428 +0.37(+0.15%)
Sep 17, 2019 245.21 246.10 245.01 246.09 1,945,366 +0.35(+0.14%)
Sep 16, 2019 246.12 246.67 245.40 245.73 4,497,438 -1.29(-0.52%)
Sep 13, 2019 247.41 247.64 246.90 247.03 2,408,546 +0.25(+0.10%)
Sep 12, 2019 247.04 247.79 245.99 246.77 3,610,607 +0.57(+0.23%)
Sep 11, 2019 244.42 246.24 243.96 246.20 2,077,905 +2.09(+0.85%)
Sep 10, 2019 243.29 244.15 242.45 244.12 2,928,460 +0.53(+0.22%)
Sep 09, 2019 243.63 244.13 242.89 243.58 2,474,915 +0.44(+0.18%)
Sep 06, 2019 242.92 243.71 242.32 243.15 2,726,029 +0.58(+0.24%)
Sep 05, 2019 241.71 243.50 241.68 242.57 3,995,925 +3.40(+1.42%)
Sep 04, 2019 238.85 239.19 238.12 239.17 2,174,696 +2.28(+0.96%)
Sep 03, 2019 237.49 237.60 235.64 236.90 3,404,181 -2.46(-1.03%)
Aug 30, 2019 240.38 240.50 238.48 239.35 2,696,234 +0.21(+0.09%)
Aug 29, 2019 238.27 239.45 237.42 239.14 4,129,129 +3.18(+1.35%)
Aug 28, 2019 232.91 236.03 232.29 235.96 3,026,774 +2.35(+1.00%)
Aug 27, 2019 236.07 236.12 233.11 233.62 3,398,790 -1.18(-0.50%)
Aug 26, 2019 234.70 235.08 233.05 234.79 3,471,700 +2.55(+1.10%)
Aug 23, 2019 236.76 238.50 231.12 232.25 6,947,882 -5.68(-2.39%)
Aug 22, 2019 238.06 239.07 236.47 237.93 2,570,578 +0.48(+0.20%)
Aug 21, 2019 237.27 238.02 236.96 237.45 2,385,682 +2.12(+0.90%)
Aug 20, 2019 236.53 237.02 235.13 235.33 2,183,954 -1.50(-0.63%)
Aug 19, 2019 237.46 237.65 236.35 236.82 2,242,031 +2.23(+0.95%)
Aug 16, 2019 233.24 234.93 232.77 234.59 3,032,808 +2.89(+1.25%)
Aug 15, 2019 231.59 232.23 229.50 231.70 4,468,217 +1.16(+0.50%)
Aug 14, 2019 234.25 234.75 230.53 230.54 6,800,581 -7.31(-3.07%)
Aug 13, 2019 234.15 239.18 233.75 237.85 4,792,021 +3.37(+1.44%)
Aug 12, 2019 236.27 236.95 233.69 234.48 3,103,691 -3.38(-1.42%)
Aug 09, 2019 238.10 239.00 236.12 237.86 4,174,561 -0.86(-0.36%)
Aug 08, 2019 236.31 238.72 235.51 238.72 4,018,873 +3.52(+1.49%)
Aug 07, 2019 232.40 235.61 229.89 235.21 5,628,406 -0.05(-0.02%)
Aug 06, 2019 233.68 235.31 232.32 235.25 5,520,112 +2.88(+1.24%)
Aug 05, 2019 235.88 236.03 230.59 232.37 7,278,326 -6.97(-2.91%)
Aug 02, 2019 239.70 240.20 237.19 239.34 6,297,137 -0.86(-0.36%)
Aug 01, 2019 242.96 245.57 239.87 240.20 7,994,185 -2.49(-1.03%)
Jul 31, 2019 246.11 246.45 241.41 242.69 5,596,271 -3.06(-1.25%)
Jul 30, 2019 245.01 245.97 244.59 245.75 1,852,454 -0.20(-0.08%)
Jul 29, 2019 245.71 246.45 245.56 245.95 1,489,561 +0.24(+0.10%)
Jul 26, 2019 245.52 245.88 245.03 245.71 1,915,452 +0.43(+0.17%)
Jul 25, 2019 246.27 246.36 244.50 245.28 2,598,539 -1.10(-0.45%)
Jul 24, 2019 246.06 246.60 245.68 246.39 2,602,977 -0.67(-0.27%)
Jul 23, 2019 246.55 247.29 245.79 247.06 1,905,403 +1.54(+0.63%)
Jul 22, 2019 245.63 245.98 244.75 245.52 1,796,246 +0.18(+0.07%)
Jul 19, 2019 246.90 247.05 245.26 245.34 2,615,822 -0.54(-0.22%)
Jul 18, 2019 245.33 246.31 244.50 245.88 2,349,203 -0.01(-0.00%)
Jul 17, 2019 246.84 246.94 245.80 245.89 1,714,604 -1.03(-0.42%)
Jul 16, 2019 247.10 247.43 246.45 246.92 1,965,301 -0.16(-0.07%)
Jul 15, 2019 247.03 247.08 246.50 247.08 2,905,537 +0.19(+0.08%)
Jul 12, 2019 245.33 246.89 245.27 246.89 2,669,900 +2.23(+0.91%)
Jul 11, 2019 243.52 244.66 243.13 244.66 2,475,170 +2.01(+0.83%)
Jul 10, 2019 242.78 243.72 242.18 242.65 2,190,070 +0.75(+0.31%)
Jul 09, 2019 240.87 242.13 240.84 241.90 1,557,699 -0.18(-0.07%)
Jul 08, 2019 241.93 242.41 241.54 242.08 1,576,507 -1.09(-0.45%)
Jul 05, 2019 242.66 243.36 241.41 243.17 2,388,526 -0.26(-0.11%)
Jul 03, 2019 242.33 243.47 242.28 243.43 1,398,345 +1.72(+0.71%)
Jul 02, 2019 241.09 241.78 240.34 241.72 3,073,558 +0.62(+0.26%)
Jul 01, 2019 242.43 242.70 240.22 241.09 4,403,245 +1.01(+0.42%)
Jun 28, 2019 240.16 240.45 239.38 240.08 2,409,787 +0.63(+0.26%)
Jun 27, 2019 239.72 240.13 238.86 239.45 2,203,257 -0.06(-0.03%)
Jun 26, 2019 240.32 240.66 239.50 239.51 2,371,100 -0.04(-0.02%)
Jun 25, 2019 241.47 241.48 239.43 239.55 8,010,129 -1.72(-0.71%)
Jun 24, 2019 241.42 241.94 241.21 241.27 1,831,085 +0.06(+0.03%)
Jun 21, 2019 241.38 242.89 241.03 241.21 4,924,107 -0.31(-0.13%)
Jun 20, 2019 241.49 241.90 239.56 241.52 3,849,017 +2.27(+0.95%)
Jun 19, 2019 239.10 239.83 238.41 239.25 4,344,603 +0.21(+0.09%)
Jun 18, 2019 237.15 239.47 236.89 239.04 6,821,713 +3.29(+1.39%)
Jun 17, 2019 235.72 236.20 235.11 235.75 1,463,492 +0.15(+0.06%)
Jun 14, 2019 235.36 236.16 234.63 235.60 2,509,541 -0.05(-0.02%)
Jun 13, 2019 235.45 235.93 234.57 235.65 2,089,177 +1.00(+0.43%)
Jun 12, 2019 234.96 235.38 234.23 234.65 1,914,818 -0.39(-0.16%)
Jun 11, 2019 236.64 236.82 231.49 235.03 3,098,816 -0.10(-0.04%)
Jun 10, 2019 235.93 236.49 235.09 235.13 3,880,248 +0.67(+0.28%)
Jun 07, 2019 232.85 235.25 232.80 234.47 3,468,559 +2.28(+0.98%)
Jun 06, 2019 230.74 232.75 230.21 232.19 3,103,441 +1.79(+0.78%)
Jun 05, 2019 229.93 230.46 228.90 230.39 3,099,438 +1.87(+0.82%)
Jun 04, 2019 225.89 228.56 225.69 228.52 4,212,646 +4.64(+2.07%)
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.