Skip to main content

Dow Industrials SPDR (NY: DIA )

391.23 +0.21 (+0.05%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 316.98 319.26 314.56 317.00 4,532,854 -1.79(-0.56%)
May 27, 2022 313.98 318.86 313.76 318.80 2,888,555 +5.40(+1.72%)
May 26, 2022 310.04 314.67 310.00 313.40 3,404,558 +4.96(+1.61%)
May 25, 2022 305.27 309.65 304.76 308.44 4,803,468 +1.81(+0.59%)
May 24, 2022 303.92 307.36 301.09 306.63 5,476,705 +0.53(+0.17%)
May 23, 2022 302.72 306.87 302.20 306.10 4,668,075 +6.16(+2.06%)
May 20, 2022 302.21 302.48 294.04 299.93 4,826,949 -0.01(-0.01%)
May 19, 2022 298.93 302.98 297.70 299.95 4,002,105 -2.27(-0.75%)
May 18, 2022 310.51 310.69 301.15 302.22 3,815,293 -11.06(-3.53%)
May 17, 2022 313.02 313.54 309.79 313.28 3,461,578 +4.14(+1.34%)
May 16, 2022 308.12 311.81 306.19 309.14 3,853,132 +0.53(+0.17%)
May 13, 2022 306.80 309.38 305.38 308.62 4,423,725 +4.40(+1.45%)
May 12, 2022 303.22 305.93 299.33 304.22 7,086,876 -0.78(-0.26%)
May 11, 2022 308.15 312.29 304.72 305.00 9,783,915 -3.23(-1.05%)
May 10, 2022 312.71 313.77 305.58 308.23 8,052,878 -0.74(-0.24%)
May 09, 2022 311.25 312.58 307.79 308.97 8,161,144 -6.20(-1.97%)
May 06, 2022 313.89 316.68 311.03 315.17 11,113,754 -1.12(-0.35%)
May 05, 2022 323.56 323.95 313.10 316.29 9,468,859 -9.91(-3.04%)
May 04, 2022 317.78 326.76 316.25 326.20 11,034,797 +8.94(+2.82%)
May 03, 2022 317.19 319.33 315.20 317.25 6,317,555 +0.49(+0.15%)
May 02, 2022 316.39 318.30 310.75 316.77 9,623,703 +1.01(+0.32%)
Apr 29, 2022 323.36 324.89 315.20 315.76 6,782,214 -9.19(-2.83%)
Apr 28, 2022 321.08 326.15 318.44 324.95 6,240,043 +6.00(+1.88%)
Apr 27, 2022 319.77 322.76 317.09 318.96 7,196,901 +0.56(+0.17%)
Apr 26, 2022 323.75 324.73 318.23 318.40 7,945,674 -7.77(-2.38%)
Apr 25, 2022 322.24 326.67 319.12 326.17 7,105,693 +2.19(+0.68%)
Apr 22, 2022 331.71 331.77 323.47 323.98 7,161,638 -9.04(-2.72%)
Apr 21, 2022 339.01 339.88 332.51 333.02 5,605,500 -3.66(-1.09%)
Apr 20, 2022 336.23 338.15 335.48 336.68 5,924,601 +2.31(+0.69%)
Apr 19, 2022 329.74 334.96 329.71 334.37 4,444,440 +4.81(+1.46%)
Apr 18, 2022 329.34 331.45 328.15 329.56 4,106,070 -0.18(-0.06%)
Apr 14, 2022 332.06 334.00 329.70 329.74 4,363,982 -1.29(-0.39%)
Apr 13, 2022 327.13 331.31 326.99 331.03 3,764,479 +3.39(+1.03%)
Apr 12, 2022 329.74 331.98 326.47 327.64 4,700,639 -0.94(-0.29%)
Apr 11, 2022 330.65 332.30 328.14 328.58 5,547,933 -3.99(-1.20%)
Apr 08, 2022 330.98 334.25 329.97 332.57 4,737,709 +1.34(+0.40%)
Apr 07, 2022 329.13 332.31 327.33 331.23 4,803,965 +1.17(+0.35%)
Apr 06, 2022 328.95 331.32 328.10 330.06 5,666,970 -1.52(-0.46%)
Apr 05, 2022 333.00 336.10 330.78 331.59 4,523,849 -2.78(-0.83%)
Apr 04, 2022 332.83 334.40 331.29 334.36 3,996,761 +1.18(+0.35%)
Apr 01, 2022 333.32 333.51 330.53 333.19 3,718,622 +1.13(+0.34%)
Mar 31, 2022 336.12 336.59 331.99 332.06 4,153,775 -5.06(-1.50%)
Mar 30, 2022 337.15 338.41 335.51 337.12 4,080,842 -0.81(-0.24%)
Mar 29, 2022 337.64 338.64 335.21 337.93 4,978,001 +3.33(+1.00%)
Mar 28, 2022 332.94 334.60 330.67 334.60 3,092,698 +0.91(+0.27%)
Mar 25, 2022 332.98 334.44 331.44 333.69 3,350,244 +1.42(+0.43%)
Mar 24, 2022 329.81 332.28 328.81 332.28 3,715,629 +3.50(+1.06%)
Mar 23, 2022 331.02 331.68 328.73 328.78 4,279,291 -4.53(-1.36%)
Mar 22, 2022 332.33 333.87 332.08 333.31 4,626,314 +2.58(+0.78%)
Mar 21, 2022 331.85 333.11 328.67 330.73 4,521,757 -1.67(-0.50%)
Mar 18, 2022 328.98 332.64 328.05 332.40 6,166,593 +2.40(+0.73%)
Mar 17, 2022 324.73 330.13 324.42 330.00 6,313,100 +3.91(+1.20%)
Mar 16, 2022 324.02 326.15 319.57 326.09 10,020,540 +4.94(+1.54%)
Mar 15, 2022 317.15 321.78 316.30 321.15 6,955,850 +5.85(+1.85%)
Mar 14, 2022 316.91 319.63 314.08 315.30 5,900,824 +0.05(+0.02%)
Mar 11, 2022 319.15 320.71 314.94 315.26 7,247,716 -2.00(-0.63%)
Mar 10, 2022 314.59 317.96 313.98 317.25 3,464,991 -1.23(-0.39%)
Mar 09, 2022 318.22 320.05 316.74 318.49 4,878,048 +6.56(+2.10%)
Mar 08, 2022 313.80 319.44 311.47 311.92 8,572,026 -1.85(-0.59%)
Mar 07, 2022 320.20 320.30 313.65 313.77 6,883,590 -7.64(-2.38%)
Mar 04, 2022 319.64 321.80 317.91 321.42 6,316,625 -1.58(-0.49%)
Mar 03, 2022 325.47 326.79 321.62 323.00 8,081,707 -0.83(-0.26%)
Mar 02, 2022 320.27 325.22 319.72 323.83 7,214,075 +5.58(+1.75%)
Mar 01, 2022 322.18 323.85 316.51 318.26 8,917,780 -5.90(-1.82%)
Feb 28, 2022 320.92 324.62 319.81 324.16 8,596,844 -1.15(-0.35%)
Feb 25, 2022 318.75 325.76 320.08 325.31 9,941,045 +7.83(+2.47%)
Feb 24, 2022 308.38 317.85 308.25 317.47 14,801,696 +0.78(+0.25%)
Feb 23, 2022 323.03 323.13 316.02 316.69 5,982,952 -4.29(-1.34%)
Feb 22, 2022 323.63 325.04 318.66 320.98 8,304,839 -4.75(-1.46%)
Feb 18, 2022 325.73 0 -2.08(-0.64%)
Feb 17, 2022 331.39 331.65 327.03 327.81 4,643,149 -4.89(-1.47%)
Feb 16, 2022 332.65 334.52 330.70 332.70 4,702,921 -1.35(-0.40%)
Feb 15, 2022 332.82 334.56 332.26 334.05 5,171,006 +4.13(+1.25%)
Feb 14, 2022 330.71 331.50 327.35 329.92 7,659,405 -1.34(-0.40%)
Feb 11, 2022 336.18 338.05 330.24 331.25 8,609,082 -5.02(-1.49%)
Feb 10, 2022 338.40 341.52 334.82 336.27 10,786,193 -4.88(-1.43%)
Feb 09, 2022 340.85 341.56 340.19 341.15 5,006,668 +2.99(+0.88%)
Feb 08, 2022 335.36 338.94 334.59 338.17 4,779,908 +3.47(+1.04%)
Feb 07, 2022 335.04 336.85 333.68 334.69 4,972,049 +0.03(+0.01%)
Feb 04, 2022 334.22 336.94 331.76 334.67 8,945,429 -0.11(-0.03%)
Feb 03, 2022 338.43 334.39 334.77 9,787,751 -4.82(-1.42%)
Feb 02, 2022 337.26 340.19 336.47 339.59 9,231,379 +1.99(+0.59%)
Feb 01, 2022 335.42 337.91 333.53 337.60 7,998,805 +2.73(+0.81%)
Jan 31, 2022 329.81 335.13 334.87 8,781,461 +3.79(+1.14%)
Jan 28, 2022 326.07 331.07 322.30 331.08 12,590,325 +5.30(+1.63%)
Jan 27, 2022 328.50 331.58 324.19 325.78 13,444,468 +0.09(+0.03%)
Jan 26, 2022 330.06 331.93 323.64 325.69 19,932,996 -1.43(-0.44%)
Jan 25, 2022 324.55 329.29 319.85 327.12 19,527,356 -0.81(-0.25%)
Jan 24, 2022 322.80 328.23 316.05 327.93 31,146,260 +1.39(+0.43%)
Jan 21, 2022 331.06 332.74 326.34 326.54 17,353,276 -4.50(-1.36%)
Jan 20, 2022 335.00 338.40 330.55 331.04 9,387,612 -2.88(-0.86%)
Jan 19, 2022 338.27 338.88 333.79 333.92 7,730,524 -3.34(-0.99%)
Jan 18, 2022 338.67 338.70 336.09 337.26 8,567,849 -5.04(-1.47%)
Jan 14, 2022 342.30 0 -1.96(-0.57%)
Jan 13, 2022 347.13 348.01 343.55 344.26 6,732,277 -1.67(-0.48%)
Jan 12, 2022 346.68 347.47 344.71 345.93 4,712,886 +0.39(+0.11%)
Jan 11, 2022 343.78 345.74 340.93 345.54 7,674,824 +1.67(+0.49%)
Jan 10, 2022 344.14 344.28 339.73 343.87 8,482,868 -1.45(-0.42%)
Jan 07, 2022 344.92 346.81 344.21 345.32 6,091,941 -0.08(-0.02%)
Jan 06, 2022 347.04 347.55 344.99 345.40 7,350,526 -1.62(-0.47%)
Jan 05, 2022 350.47 352.17 346.91 347.02 7,998,435 -3.60(-1.03%)
Jan 04, 2022 350.12 351.90 349.99 350.62 5,726,936 +2.09(+0.60%)
Jan 03, 2022 347.26 348.70 345.31 348.53 5,893,874 +2.25(+0.65%)
Dec 31, 2021 346.47 347.64 345.89 346.29 3,287,947 -0.71(-0.21%)
Dec 30, 2021 348.54 349.53 346.55 347.00 2,994,533 -0.73(-0.21%)
Dec 29, 2021 346.84 348.49 346.73 347.73 3,152,295 +0.81(+0.23%)
Dec 28, 2021 346.08 348.00 345.88 346.92 3,198,470 +1.02(+0.29%)
Dec 27, 2021 343.18 345.94 342.83 345.90 2,721,905 +3.39(+0.99%)
Dec 23, 2021 341.59 343.60 341.37 342.51 2,785,650 +1.88(+0.55%)
Dec 22, 2021 338.31 340.80 337.56 340.63 3,141,399 +2.36(+0.70%)
Dec 21, 2021 335.65 338.34 335.03 338.27 4,921,504 +5.38(+1.61%)
Dec 20, 2021 333.00 333.25 330.29 332.89 7,645,060 -4.16(-1.23%)
Dec 17, 2021 339.59 340.19 336.17 337.05 11,169,391 -4.91(-1.43%)
Dec 16, 2021 343.70 344.88 340.88 341.95 9,953,376 -0.35(-0.10%)
Dec 15, 2021 338.52 342.46 337.20 342.31 9,745,914 +3.46(+1.02%)
Dec 14, 2021 338.41 340.98 337.70 338.85 4,280,335 -0.83(-0.24%)
Dec 13, 2021 341.95 342.48 339.26 339.67 4,791,178 -3.03(-0.89%)
Dec 10, 2021 342.10 342.80 340.21 342.71 4,052,354 +2.02(+0.59%)
Dec 09, 2021 339.40 341.71 339.02 340.69 3,964,770 +0.11(+0.03%)
Dec 08, 2021 340.75 341.41 339.08 340.58 3,523,129 +0.24(+0.07%)
Dec 07, 2021 338.62 341.17 338.48 340.34 5,532,450 +4.68(+1.39%)
Dec 06, 2021 332.27 336.80 331.86 335.66 7,376,205 +6.26(+1.90%)
Dec 03, 2021 330.94 331.55 326.39 329.40 11,946,464 -0.35(-0.11%)
Dec 02, 2021 325.18 331.02 324.57 329.75 8,735,010 +5.85(+1.81%)
Dec 01, 2021 331.11 333.33 323.77 323.90 8,846,472 -4.22(-1.29%)
Nov 30, 2021 331.74 332.91 327.61 328.12 10,005,774 -5.98(-1.79%)
Nov 29, 2021 335.44 335.61 331.95 334.11 5,499,645 +2.07(+0.62%)
Nov 26, 2021 333.29 334.36 330.46 332.04 9,538,964 -8.57(-2.52%)
Nov 24, 2021 338.74 340.78 338.49 340.61 4,463,862 +0.01(+0.00%)
Nov 23, 2021 338.95 340.94 338.06 340.60 6,085,714 +1.73(+0.51%)
Nov 22, 2021 340.09 341.76 338.77 338.87 5,181,278 +0.28(+0.08%)
Nov 19, 2021 340.48 340.48 338.09 338.60 3,725,263 -2.61(-0.76%)
Nov 18, 2021 341.85 341.44 340.99 341.20 3,621,003 -0.48(-0.14%)
Nov 17, 2021 343.19 343.32 341.38 341.68 3,128,890 -1.98(-0.57%)
Nov 16, 2021 343.55 345.18 343.43 343.65 2,872,158 +0.66(+0.19%)
Nov 15, 2021 344.29 344.41 342.49 343.00 2,688,650 -0.04(-0.01%)
Nov 12, 2021 342.48 343.47 341.42 343.04 3,264,653 +1.73(+0.51%)
Nov 11, 2021 342.95 343.02 341.23 341.31 2,585,553 -1.53(-0.45%)
Nov 10, 2021 344.21 342.84 3,695,264 -2.10(-0.61%)
Nov 09, 2021 345.80 345.87 343.55 344.93 3,874,228 -0.99(-0.29%)
Nov 08, 2021 346.62 347.18 344.98 345.92 3,216,959 +0.97(+0.28%)
Nov 05, 2021 344.63 346.51 343.62 344.95 4,727,761 +1.85(+0.54%)
Nov 04, 2021 343.09 343.39 341.70 343.10 4,075,450 -0.20(-0.06%)
Nov 03, 2021 341.74 343.57 340.78 343.30 3,743,147 +0.94(+0.27%)
Nov 02, 2021 341.26 342.66 340.67 342.36 2,766,958 +1.37(+0.40%)
Nov 01, 2021 341.30 341.31 339.90 340.99 2,683,851 +0.86(+0.25%)
Oct 29, 2021 338.64 340.42 338.39 340.14 3,138,103 +0.88(+0.26%)
Oct 28, 2021 337.79 339.33 337.79 339.26 2,621,006 +2.20(+0.65%)
Oct 27, 2021 340.01 340.21 337.04 337.05 3,728,662 -2.39(-0.70%)
Oct 26, 2021 340.45 339.45 3,349,551 -0.05(-0.01%)
Oct 25, 2021 339.31 339.82 338.30 339.49 2,649,402 +0.77(+0.23%)
Oct 22, 2021 337.99 339.56 337.38 338.73 4,078,235 +0.74(+0.22%)
Oct 21, 2021 337.44 338.11 336.41 337.98 2,361,956 -0.07(-0.02%)
Oct 20, 2021 336.61 338.57 336.47 338.05 3,023,537 +1.49(+0.44%)
Oct 19, 2021 335.81 336.61 334.98 336.56 2,504,857 +1.86(+0.56%)
Oct 18, 2021 333.60 335.30 332.56 334.70 3,481,733 -0.33(-0.10%)
Oct 15, 2021 333.89 335.25 333.20 335.03 4,430,581 +3.64(+1.10%)
Oct 14, 2021 329.57 331.47 328.99 331.39 4,759,279 +4.97(+1.52%)
Oct 13, 2021 326.47 327.04 323.79 326.42 4,414,763 +0.11(+0.03%)
Oct 12, 2021 327.93 328.51 325.75 326.31 5,370,757 -1.14(-0.35%)
Oct 11, 2021 329.99 331.80 327.33 327.45 4,313,968 -2.42(-0.73%)
Oct 08, 2021 330.24 330.75 328.97 329.87 3,854,152 -0.09(-0.03%)
Oct 07, 2021 329.24 332.00 329.20 329.96 5,587,682 +3.33(+1.02%)
Oct 06, 2021 323.18 326.80 321.27 326.63 6,607,353 +0.94(+0.29%)
Oct 05, 2021 323.80 327.33 323.17 325.69 4,027,325 +2.96(+0.92%)
Oct 04, 2021 325.20 326.55 320.89 322.73 7,412,105 -3.01(-0.92%)
Oct 01, 2021 322.75 327.26 320.52 325.74 6,552,802 +4.64(+1.45%)
Sep 30, 2021 327.54 327.89 321.07 321.10 8,347,879 -5.20(-1.59%)
Sep 29, 2021 326.40 328.10 325.48 326.30 4,335,569 +0.81(+0.25%)
Sep 28, 2021 329.66 330.14 325.01 325.49 7,889,620 -5.40(-1.63%)
Sep 27, 2021 330.59 332.69 330.48 330.89 3,607,356 +0.70(+0.21%)
Sep 24, 2021 328.89 330.72 328.71 330.19 3,288,705 +0.29(+0.09%)
Sep 23, 2021 327.29 330.95 327.02 329.90 5,914,634 +4.80(+1.48%)
Sep 22, 2021 323.82 326.83 323.14 325.10 7,228,723 +3.22(+1.00%)
Sep 21, 2021 324.06 325.64 321.78 321.88 6,394,087 -0.28(-0.09%)
Sep 20, 2021 322.93 324.77 318.92 322.15 10,533,759 -5.92(-1.81%)
Sep 17, 2021 329.22 330.03 327.52 328.08 5,669,034 -1.71(-0.52%)
Sep 16, 2021 330.48 331.59 327.72 329.79 3,845,887 -0.61(-0.18%)
Sep 15, 2021 328.11 331.00 327.51 330.39 3,446,704 +2.23(+0.68%)
Sep 14, 2021 331.89 332.05 327.44 328.17 4,118,668 -2.68(-0.81%)
Sep 13, 2021 330.48 331.45 329.12 330.85 5,740,807 +2.46(+0.75%)
Sep 10, 2021 332.70 333.08 328.26 328.39 4,792,210 -2.47(-0.75%)
Sep 09, 2021 332.04 333.89 330.49 330.86 3,676,046 -1.34(-0.40%)
Sep 08, 2021 332.29 333.57 331.17 332.20 3,243,187 -0.67(-0.20%)
Sep 07, 2021 334.96 335.01 332.45 332.88 3,335,531 -2.56(-0.76%)
Sep 03, 2021 335.00 335.92 334.44 335.43 2,606,814 -0.69(-0.21%)
Sep 02, 2021 336.04 336.42 335.23 336.12 2,525,107 +1.25(+0.37%)
Sep 01, 2021 335.57 335.58 334.63 334.88 2,888,219 -0.35(-0.10%)
Aug 31, 2021 335.11 336.06 334.52 335.23 3,075,404 -0.15(-0.05%)
Aug 30, 2021 336.21 336.46 335.19 335.38 2,611,606 -0.46(-0.14%)
Aug 27, 2021 334.02 336.11 334.02 335.84 3,340,158 +2.28(+0.68%)
Aug 26, 2021 335.75 336.25 333.47 333.56 3,174,955 -1.91(-0.57%)
Aug 25, 2021 335.09 336.29 334.28 335.47 2,569,711 +0.42(+0.12%)
Aug 24, 2021 335.38 335.76 334.94 335.05 2,090,748 +0.27(+0.08%)
Aug 23, 2021 334.32 335.59 334.28 334.78 3,768,091 +2.17(+0.65%)
Aug 20, 2021 330.55 333.17 330.12 332.61 3,584,083 +2.17(+0.66%)
Aug 19, 2021 328.41 331.39 328.39 330.44 5,753,848 -0.61(-0.18%)
Aug 18, 2021 333.41 334.75 330.83 331.05 4,268,342 -3.51(-1.05%)
Aug 17, 2021 334.63 335.35 332.36 334.55 5,307,012 -2.59(-0.77%)
Aug 16, 2021 335.10 337.17 333.45 337.14 3,846,593 +1.12(+0.33%)
Aug 13, 2021 336.46 336.95 335.66 336.03 2,554,087 +0.15(+0.04%)
Aug 12, 2021 335.84 335.90 334.46 335.88 3,304,327 +0.27(+0.08%)
Aug 11, 2021 334.66 335.77 334.46 335.60 3,617,750 +2.09(+0.63%)
Aug 10, 2021 332.27 333.71 331.89 333.51 3,002,754 +1.49(+0.45%)
Aug 09, 2021 332.44 332.88 331.45 332.02 2,449,227 -0.89(-0.27%)
Aug 06, 2021 332.46 333.29 332.31 332.91 2,246,101 +1.40(+0.42%)
Aug 05, 2021 329.85 331.55 329.68 331.51 2,374,830 +2.48(+0.75%)
Aug 04, 2021 330.55 331.01 328.93 329.03 3,296,407 -2.93(-0.88%)
Aug 03, 2021 330.07 332.06 328.20 331.96 4,038,873 +2.59(+0.79%)
Aug 02, 2021 331.36 332.74 329.10 329.37 2,987,139 -1.07(-0.32%)
Jul 30, 2021 330.82 331.89 329.68 330.44 3,782,798 -1.27(-0.38%)
Jul 29, 2021 331.83 332.55 331.29 331.71 2,562,275 +1.38(+0.42%)
Jul 28, 2021 331.90 332.10 329.75 330.33 3,909,500 -1.19(-0.36%)
Jul 27, 2021 330.95 331.57 329.73 331.52 4,122,146 -0.75(-0.22%)
Jul 26, 2021 330.93 332.30 330.45 332.27 2,607,695 +0.80(+0.24%)
Jul 23, 2021 330.93 331.87 330.18 331.47 4,381,025 +2.18(+0.66%)
Jul 22, 2021 328.82 329.81 327.79 329.29 2,566,229 +0.25(+0.08%)
Jul 21, 2021 328.07 329.18 327.50 329.03 3,230,258 +2.75(+0.84%)
Jul 20, 2021 321.75 327.26 321.24 326.28 6,132,268 +4.92(+1.53%)
Jul 19, 2021 323.17 330.96 319.00 321.36 10,269,266 -6.49(-1.98%)
Jul 16, 2021 331.61 331.63 327.47 327.85 6,229,782 -2.83(-0.86%)
Jul 15, 2021 328.75 330.74 328.52 330.68 5,376,242 +0.50(+0.15%)
Jul 14, 2021 330.92 331.39 329.19 330.18 4,159,722 +0.39(+0.12%)
Jul 13, 2021 330.29 330.97 329.65 329.79 3,488,853 -0.97(-0.29%)
Jul 12, 2021 328.86 331.01 328.25 330.76 4,230,922 +1.23(+0.37%)
Jul 09, 2021 327.50 329.86 326.81 329.54 5,358,040 +4.11(+1.26%)
Jul 08, 2021 323.71 326.01 322.73 325.43 6,750,572 -2.40(-0.73%)
Jul 07, 2021 326.63 328.03 325.47 327.83 3,537,297 +1.04(+0.32%)
Jul 06, 2021 328.61 328.95 324.69 326.79 4,129,094 -2.00(-0.61%)
Jul 02, 2021 327.94 329.12 327.13 328.79 3,189,005 +1.49(+0.46%)
Jul 01, 2021 326.75 327.33 325.94 327.30 3,815,796 +1.33(+0.41%)
Jun 30, 2021 323.54 326.49 323.51 325.96 3,842,552 +1.97(+0.61%)
Jun 29, 2021 325.05 325.76 323.75 323.99 2,508,867 +0.06(+0.02%)
Jun 28, 2021 325.38 325.46 323.01 323.93 3,812,845 -1.56(-0.48%)
Jun 25, 2021 324.77 325.99 324.21 325.49 3,849,920 +2.33(+0.72%)
Jun 24, 2021 321.92 323.48 321.64 323.16 3,909,476 +3.02(+0.94%)
Jun 23, 2021 320.90 321.44 320.04 320.13 3,258,427 -0.63(-0.20%)
Jun 22, 2021 320.09 321.68 318.88 320.77 4,275,072 +0.63(+0.20%)
Jun 21, 2021 316.81 320.43 316.00 320.13 5,740,950 +5.50(+1.75%)
Jun 18, 2021 315.95 316.80 314.37 314.63 7,541,687 -4.91(-1.54%)
Jun 17, 2021 321.35 322.03 317.63 319.55 5,471,378 -1.99(-0.62%)
Jun 16, 2021 324.04 324.25 320.34 321.54 4,271,244 -2.50(-0.77%)
Jun 15, 2021 325.08 325.09 323.06 324.04 2,265,206 -0.84(-0.26%)
Jun 14, 2021 325.38 325.42 323.15 324.88 2,673,385 -0.77(-0.24%)
Jun 11, 2021 326.51 327.00 324.19 325.65 3,182,820 +0.13(+0.04%)
Jun 10, 2021 326.99 328.11 325.35 325.52 3,271,775 +0.18(+0.06%)
Jun 09, 2021 326.99 327.31 325.25 325.34 2,744,868 -1.46(-0.45%)
Jun 08, 2021 327.13 327.34 325.30 326.80 2,925,639 -0.24(-0.07%)
Jun 07, 2021 328.84 328.87 326.50 327.04 2,355,761 -1.24(-0.38%)
Jun 04, 2021 327.49 328.36 326.99 328.27 2,749,325 +1.77(+0.54%)
Jun 03, 2021 325.17 327.39 324.18 326.50 4,693,309 -0.32(-0.10%)
Jun 02, 2021 327.19 327.75 326.25 326.82 2,729,679 +0.46(+0.14%)
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.