Skip to main content

Dow Industrials SPDR (NY: DIA )

391.34 +0.14 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 190.16 190.50 190.03 190.21 2,028,549 +0.59(+0.31%)
Jul 28, 2017 189.19 189.74 188.99 189.62 2,650,318 +0.26(+0.14%)
Jul 27, 2017 188.97 189.38 188.41 189.36 3,682,102 +0.79(+0.42%)
Jul 26, 2017 188.56 188.87 188.35 188.56 2,346,716 +0.83(+0.44%)
Jul 25, 2017 188.29 188.31 187.42 187.74 2,212,288 +0.67(+0.36%)
Jul 24, 2017 187.43 187.43 186.71 187.07 1,678,187 -0.38(-0.20%)
Jul 21, 2017 187.16 187.47 186.78 187.45 2,556,796 -0.37(-0.20%)
Jul 20, 2017 188.15 188.16 187.45 187.82 1,577,258 -0.11(-0.06%)
Jul 19, 2017 187.56 187.95 187.38 187.93 2,055,664 +0.54(+0.29%)
Jul 18, 2017 187.36 187.49 186.47 187.39 2,587,019 -0.45(-0.24%)
Jul 17, 2017 187.93 188.08 187.69 187.85 2,637,110 -0.03(-0.02%)
Jul 14, 2017 188.25 186.88 187.88 2,757,288 +0.69(+0.37%)
Jul 13, 2017 187.05 187.27 186.79 187.19 1,826,936 +0.20(+0.11%)
Jul 12, 2017 186.77 187.39 186.69 186.99 2,421,082 +1.09(+0.58%)
Jul 11, 2017 185.84 186.17 184.77 185.90 1,815,921 -0.01(-0.00%)
Jul 10, 2017 185.64 186.22 185.60 185.91 1,331,276 -0.05(-0.03%)
Jul 07, 2017 185.52 186.06 185.41 185.96 1,526,893 +0.79(+0.43%)
Jul 06, 2017 186.00 186.13 185.00 185.17 2,646,085 -1.25(-0.67%)
Jul 05, 2017 186.56 186.64 185.77 186.42 2,070,908 +0.08(+0.04%)
Jul 03, 2017 185.87 187.11 185.81 186.34 2,457,533 +1.09(+0.59%)
Jun 30, 2017 185.18 185.91 185.02 185.26 2,551,353 +0.55(+0.30%)
Jun 29, 2017 186.37 186.40 183.92 184.71 5,026,659 -1.42(-0.76%)
Jun 28, 2017 184.99 186.36 185.55 186.13 5,402,693 +1.14(+0.62%)
Jun 27, 2017 185.66 186.03 184.94 184.99 2,280,756 -0.82(-0.44%)
Jun 26, 2017 186.17 186.58 185.51 185.80 2,233,480 +0.11(+0.06%)
Jun 23, 2017 185.43 185.87 185.10 185.69 1,550,256 +0.01(+0.00%)
Jun 22, 2017 185.99 186.17 185.62 185.68 3,104,467 -0.14(-0.07%)
Jun 21, 2017 186.48 186.50 185.60 185.82 2,450,998 -0.44(-0.24%)
Jun 20, 2017 186.69 186.85 186.24 186.26 2,028,294 -0.45(-0.24%)
Jun 19, 2017 186.23 186.79 185.99 186.72 2,421,029 +1.18(+0.64%)
Jun 16, 2017 185.34 185.55 184.89 185.53 2,730,258 +0.23(+0.12%)
Jun 15, 2017 184.61 185.40 184.49 185.31 2,965,629 -0.13(-0.07%)
Jun 14, 2017 185.38 185.57 184.69 185.44 6,252,209 +0.41(+0.22%)
Jun 13, 2017 184.53 185.04 184.49 185.03 2,798,605 +0.84(+0.46%)
Jun 12, 2017 184.24 184.52 183.74 184.19 4,246,326 -0.23(-0.13%)
Jun 09, 2017 183.97 184.77 183.48 184.42 4,925,347 +0.70(+0.38%)
Jun 08, 2017 183.51 184.45 183.31 183.72 2,341,335 +0.12(+0.07%)
Jun 07, 2017 183.57 183.77 183.09 183.60 1,782,670 +0.30(+0.17%)
Jun 06, 2017 183.26 183.65 183.12 183.29 2,415,917 -0.42(-0.23%)
Jun 05, 2017 183.72 184.02 183.53 183.72 2,217,556 -0.04(-0.02%)
Jun 02, 2017 183.36 184.02 183.21 183.76 2,668,463 +0.44(+0.24%)
Jun 01, 2017 182.34 183.32 182.03 183.32 2,107,457 +1.21(+0.67%)
May 31, 2017 182.46 182.46 181.52 182.11 1,819,162 -0.18(-0.10%)
May 30, 2017 182.29 182.56 182.08 182.29 1,229,313 -0.29(-0.16%)
May 26, 2017 182.57 182.73 182.38 182.57 1,328,646 -0.03(-0.02%)
May 25, 2017 182.56 182.90 182.37 182.61 2,534,968 +0.66(+0.36%)
May 24, 2017 181.52 182.07 181.30 181.95 4,016,614 +0.61(+0.33%)
May 23, 2017 181.32 181.54 180.97 181.34 3,987,143 +0.41(+0.23%)
May 22, 2017 180.65 181.13 180.65 180.94 2,589,794 +0.76(+0.42%)
May 19, 2017 179.29 180.64 179.14 180.17 5,642,306 +1.23(+0.69%)
May 18, 2017 178.14 179.81 178.03 178.94 7,695,203 +0.42(+0.24%)
May 17, 2017 179.94 180.35 178.43 178.52 6,611,418 -3.01(-1.66%)
May 16, 2017 181.85 181.97 181.10 181.53 2,009,645 +0.02(+0.01%)
May 15, 2017 181.05 181.68 181.05 181.51 2,103,220 +0.79(+0.44%)
May 12, 2017 180.68 180.95 180.55 180.72 1,822,170 -0.23(-0.13%)
May 11, 2017 180.83 181.09 179.93 180.95 3,576,840 -0.17(-0.10%)
May 10, 2017 180.87 181.41 180.62 181.12 1,612,552 -0.12(-0.07%)
May 09, 2017 181.69 181.85 180.90 181.24 1,815,360 -0.26(-0.14%)
May 08, 2017 181.31 181.59 181.16 181.50 2,672,898 +0.13(+0.07%)
May 05, 2017 180.77 181.38 180.50 181.37 1,935,858 +0.50(+0.28%)
May 04, 2017 181.27 181.27 180.01 180.87 3,053,493 -0.03(-0.01%)
May 03, 2017 181.11 180.25 180.90 2,114,402 +0.08(+0.04%)
May 02, 2017 180.79 180.97 180.49 180.82 1,572,494 +0.18(+0.10%)
May 01, 2017 181.13 181.13 180.45 180.64 2,181,309 -0.14(-0.08%)
Apr 28, 2017 181.25 181.25 180.68 180.78 2,236,830 -0.41(-0.23%)
Apr 27, 2017 181.34 181.37 180.76 181.19 2,256,647 +0.08(+0.04%)
Apr 26, 2017 181.41 181.94 181.09 181.11 3,312,121 -0.18(-0.10%)
Apr 25, 2017 180.66 181.55 180.57 181.29 4,028,040 +1.99(+1.11%)
Apr 24, 2017 179.26 179.52 179.00 179.31 3,724,034 +1.84(+1.04%)
Apr 21, 2017 177.69 177.88 177.05 177.46 3,510,011 -0.23(-0.13%)
Apr 20, 2017 176.53 178.14 176.37 177.69 4,484,200 +1.60(+0.91%)
Apr 19, 2017 177.31 177.35 175.92 176.10 4,174,377 -1.06(-0.60%)
Apr 18, 2017 177.40 177.79 176.59 177.16 2,889,969 -0.94(-0.53%)
Apr 17, 2017 177.03 178.18 176.97 178.10 2,616,530 +1.56(+0.88%)
Apr 13, 2017 177.38 177.90 176.54 176.55 4,173,352 -1.12(-0.63%)
Apr 12, 2017 178.21 178.21 177.39 177.67 2,513,413 -0.57(-0.32%)
Apr 11, 2017 178.15 178.32 177.04 178.24 4,064,853 -0.05(-0.03%)
Apr 10, 2017 178.38 179.09 177.91 178.29 2,772,521 +0.01(+0.00%)
Apr 07, 2017 178.12 178.88 177.86 178.28 3,020,468 -0.06(-0.03%)
Apr 06, 2017 178.34 179.07 177.89 178.34 3,688,901 +0.16(+0.09%)
Apr 05, 2017 179.33 180.24 178.09 178.18 4,758,137 -0.34(-0.19%)
Apr 04, 2017 177.97 178.62 177.79 178.52 2,956,888 +0.35(+0.19%)
Apr 03, 2017 178.40 178.50 176.99 178.17 5,134,646 -0.08(-0.04%)
Mar 31, 2017 178.58 178.76 178.21 178.25 4,838,256 -0.54(-0.30%)
Mar 30, 2017 178.21 179.04 178.08 178.78 3,298,246 +0.56(+0.32%)
Mar 29, 2017 178.41 178.44 177.91 178.22 2,689,509 -0.38(-0.21%)
Mar 28, 2017 177.16 178.88 177.01 178.60 4,095,043 +1.31(+0.74%)
Mar 27, 2017 176.38 177.53 176.06 177.29 5,277,819 -0.45(-0.25%)
Mar 24, 2017 178.46 178.73 177.09 177.74 4,691,398 -0.48(-0.27%)
Mar 23, 2017 177.98 179.08 177.88 178.22 4,444,378 -0.09(-0.05%)
Mar 22, 2017 177.92 178.45 177.52 178.31 4,512,151 +0.05(+0.03%)
Mar 21, 2017 180.83 180.92 178.17 178.26 7,167,552 -2.13(-1.18%)
Mar 20, 2017 180.42 180.78 180.17 180.38 3,829,421 -0.04(-0.02%)
Mar 17, 2017 181.00 181.00 180.40 180.43 3,326,056 -0.15(-0.08%)
Mar 16, 2017 181.20 181.20 180.24 180.57 3,500,902 -0.12(-0.07%)
Mar 15, 2017 180.05 180.98 179.94 180.69 6,654,081 +0.90(+0.50%)
Mar 14, 2017 179.82 180.09 179.31 179.80 5,141,614 -0.34(-0.19%)
Mar 13, 2017 180.31 180.49 179.84 180.14 2,623,195 -0.18(-0.10%)
Mar 10, 2017 180.79 180.80 179.64 180.32 3,484,201 +0.41(+0.23%)
Mar 09, 2017 179.97 180.27 179.22 179.91 5,135,119 +0.05(+0.03%)
Mar 08, 2017 180.69 180.72 179.70 179.86 3,677,825 -0.48(-0.27%)
Mar 07, 2017 180.38 180.76 180.17 180.34 3,173,638 -0.27(-0.15%)
Mar 06, 2017 180.42 180.86 180.21 180.61 2,926,410 -0.37(-0.20%)
Mar 03, 2017 181.11 181.33 180.55 180.98 3,002,889 +0.02(+0.01%)
Mar 02, 2017 182.08 182.08 180.92 180.96 3,868,969 -0.97(-0.54%)
Mar 01, 2017 180.99 182.43 180.95 181.94 9,099,432 +2.62(+1.46%)
Feb 28, 2017 179.43 179.60 179.06 179.31 3,269,963 -0.27(-0.15%)
Feb 27, 2017 179.10 179.65 179.00 179.58 3,982,509 +0.31(+0.17%)
Feb 24, 2017 178.54 179.29 178.53 179.27 4,296,011 +0.09(+0.05%)
Feb 23, 2017 179.38 179.46 178.65 179.18 3,679,003 +0.32(+0.18%)
Feb 22, 2017 178.24 178.93 178.16 178.86 2,612,959 +0.33(+0.18%)
Feb 21, 2017 178.09 178.73 177.97 178.53 3,568,458 +1.03(+0.58%)
Feb 17, 2017 177.50 177.50 177.50 0 -0.03(-0.02%)
Feb 16, 2017 177.60 177.74 177.00 177.54 5,337,451 +0.09(+0.05%)
Feb 15, 2017 176.60 177.55 176.51 177.45 4,240,163 +1.04(+0.59%)
Feb 14, 2017 175.46 176.42 175.36 176.41 4,170,949 +0.83(+0.48%)
Feb 13, 2017 174.82 175.81 174.82 175.58 3,057,306 +1.26(+0.72%)
Feb 10, 2017 173.94 174.55 173.74 174.32 3,349,837 +0.88(+0.51%)
Feb 09, 2017 172.67 173.78 172.63 173.44 4,048,694 +1.04(+0.60%)
Feb 08, 2017 172.40 172.56 172.09 172.41 2,661,867 -0.06(-0.03%)
Feb 07, 2017 172.73 173.08 172.34 172.47 3,028,531 +0.26(+0.15%)
Feb 06, 2017 171.99 172.57 171.78 172.21 3,222,475 -0.09(-0.05%)
Feb 03, 2017 171.60 172.46 171.49 172.29 5,649,164 +1.52(+0.89%)
Feb 02, 2017 170.38 171.08 170.26 170.77 3,069,809 -0.02(-0.01%)
Feb 01, 2017 171.22 171.45 170.42 170.79 4,261,831 +0.23(+0.14%)
Jan 31, 2017 170.87 171.01 169.87 170.56 5,381,949 -0.88(-0.51%)
Jan 30, 2017 171.82 171.88 170.66 171.43 5,486,224 -1.08(-0.62%)
Jan 27, 2017 172.56 172.72 172.35 172.51 4,159,539 -0.08(-0.05%)
Jan 26, 2017 172.48 172.80 172.33 172.59 4,645,215 +0.26(+0.15%)
Jan 25, 2017 171.97 172.44 171.75 172.33 5,673,346 +1.36(+0.79%)
Jan 24, 2017 170.07 171.30 169.92 170.97 6,053,399 +0.91(+0.54%)
Jan 23, 2017 170.13 170.34 169.42 170.06 3,775,757 -0.15(-0.09%)
Jan 20, 2017 169.84 170.42 169.65 170.21 8,139,927 +0.75(+0.44%)
Jan 19, 2017 170.11 170.22 168.96 169.46 3,548,359 -0.58(-0.34%)
Jan 18, 2017 170.15 170.28 169.48 170.04 5,395,753 -0.12(-0.07%)
Jan 17, 2017 170.31 170.64 169.72 170.16 3,875,749 -0.52(-0.31%)
Jan 13, 2017 170.68 170.68 170.68 0 -0.04(-0.02%)
Jan 12, 2017 170.84 170.86 169.68 170.72 4,499,384 -0.50(-0.29%)
Jan 11, 2017 170.62 171.43 170.21 171.22 6,063,594 +0.80(+0.47%)
Jan 10, 2017 170.70 171.29 170.26 170.42 3,517,752 -0.31(-0.18%)
Jan 09, 2017 171.02 171.17 170.72 170.73 2,679,668 -0.64(-0.38%)
Jan 06, 2017 170.71 171.65 170.23 171.38 5,032,165 +0.65(+0.38%)
Jan 05, 2017 170.90 171.17 169.99 170.72 4,801,030 -0.34(-0.20%)
Jan 04, 2017 170.73 171.25 170.60 171.07 5,613,427 +0.63(+0.37%)
Jan 03, 2017 170.86 171.03 169.63 170.44 7,763,741 +0.78(+0.46%)
Dec 30, 2016 169.66 169.66 169.66 0 -0.41(-0.24%)
Dec 29, 2016 170.07 170.53 169.76 170.07 3,514,155 -0.08(-0.05%)
Dec 28, 2016 171.39 171.42 170.08 170.15 4,444,279 -0.97(-0.57%)
Dec 27, 2016 171.08 171.40 171.05 171.12 2,724,880 +0.14(+0.08%)
Dec 23, 2016 170.98 170.98 170.98 0 +0.07(+0.04%)
Dec 22, 2016 171.03 171.09 170.58 170.91 2,619,864 -0.16(-0.10%)
Dec 21, 2016 171.31 171.46 171.06 171.08 2,936,026 -0.22(-0.13%)
Dec 20, 2016 171.08 171.46 170.99 171.30 3,563,529 +0.70(+0.41%)
Dec 19, 2016 170.34 170.85 170.26 170.60 3,177,390 +0.35(+0.21%)
Dec 16, 2016 170.68 170.91 170.03 170.24 5,201,115 -0.03(-0.02%)
Dec 15, 2016 170.17 171.15 170.00 170.28 7,034,816 +0.45(+0.26%)
Dec 14, 2016 170.54 171.28 169.38 169.83 8,697,401 -0.93(-0.55%)
Dec 13, 2016 170.53 171.18 170.26 170.76 6,248,091 +0.99(+0.58%)
Dec 12, 2016 169.57 170.04 169.44 169.78 4,422,379 +0.34(+0.20%)
Dec 09, 2016 168.37 169.47 168.31 169.44 5,124,425 +1.21(+0.72%)
Dec 08, 2016 167.85 168.68 167.49 168.24 8,202,284 +0.69(+0.41%)
Dec 07, 2016 164.97 167.73 164.93 167.55 8,431,826 +2.56(+1.55%)
Dec 06, 2016 164.70 165.06 164.46 164.99 3,112,896 +0.23(+0.14%)
Dec 05, 2016 164.98 165.24 164.47 164.76 3,411,796 +0.41(+0.25%)
Dec 02, 2016 164.49 164.55 164.08 164.34 3,235,920 -0.14(-0.08%)
Dec 01, 2016 164.43 164.70 164.20 164.48 9,709,676 +0.43(+0.26%)
Nov 30, 2016 164.54 164.78 164.00 164.05 5,567,999 +0.18(+0.11%)
Nov 29, 2016 163.56 164.07 163.44 163.87 2,641,296 +0.35(+0.21%)
Nov 28, 2016 163.65 163.89 163.30 163.52 3,682,186 -0.45(-0.27%)
Nov 25, 2016 163.79 164.00 163.69 163.97 1,805,005 +0.61(+0.37%)
Nov 23, 2016 163.36 163.36 163.36 0 +0.49(+0.30%)
Nov 22, 2016 162.78 163.07 162.35 162.87 3,214,583 +0.58(+0.36%)
Nov 21, 2016 161.89 162.35 161.65 162.29 3,494,389 +0.75(+0.47%)
Nov 18, 2016 161.91 161.96 161.41 161.53 5,085,844 -0.26(-0.16%)
Nov 17, 2016 161.62 161.82 161.32 161.80 4,925,716 +0.27(+0.17%)
Nov 16, 2016 161.36 161.69 161.14 161.52 4,045,192 -0.31(-0.19%)
Nov 15, 2016 161.34 161.84 160.81 161.83 4,386,232 +0.49(+0.30%)
Nov 14, 2016 161.63 161.87 160.86 161.34 5,611,056 +0.26(+0.16%)
Nov 11, 2016 160.64 161.22 160.18 161.09 5,854,385 +0.29(+0.18%)
Nov 10, 2016 159.69 161.39 159.28 160.80 10,224,637 +1.85(+1.17%)
Nov 09, 2016 155.50 159.45 155.34 158.94 9,771,533 +2.21(+1.41%)
Nov 08, 2016 155.73 157.30 155.57 156.74 4,016,187 +0.87(+0.56%)
Nov 07, 2016 154.85 155.94 154.75 155.87 3,972,727 +3.12(+2.04%)
Nov 04, 2016 153.09 153.56 152.69 152.75 5,074,844 -0.34(-0.22%)
Nov 03, 2016 153.59 153.75 152.86 153.09 2,301,241 -0.21(-0.13%)
Nov 02, 2016 153.56 154.03 153.03 153.29 4,147,152 -0.66(-0.43%)
Nov 01, 2016 155.15 155.15 153.11 153.95 4,237,956 -0.90(-0.58%)
Oct 31, 2016 155.20 155.30 154.75 154.85 1,655,674 -0.16(-0.11%)
Oct 28, 2016 155.40 155.83 154.42 155.01 4,360,065 -0.15(-0.09%)
Oct 27, 2016 155.81 155.86 154.90 155.16 2,362,806 -0.21(-0.13%)
Oct 26, 2016 154.36 155.66 154.15 155.36 6,288,544 +0.25(+0.16%)
Oct 25, 2016 155.40 155.70 154.92 155.11 3,920,696 -0.41(-0.26%)
Oct 24, 2016 155.87 155.98 155.26 155.52 2,227,915 +0.63(+0.41%)
Oct 21, 2016 154.36 155.09 154.06 154.89 6,560,811 -0.12(-0.08%)
Oct 20, 2016 155.16 155.79 154.74 155.01 2,763,510 -0.39(-0.25%)
Oct 19, 2016 155.27 155.75 155.03 155.40 1,760,599 +0.54(+0.35%)
Oct 18, 2016 155.35 155.49 154.65 154.86 2,015,238 +0.56(+0.36%)
Oct 17, 2016 154.69 154.98 154.08 154.31 2,109,046 -0.49(-0.31%)
Oct 14, 2016 155.40 155.79 154.73 154.80 3,159,929 +0.38(+0.25%)
Oct 13, 2016 153.81 154.74 153.21 154.41 4,051,999 -0.45(-0.29%)
Oct 12, 2016 154.55 155.23 154.26 154.86 2,245,208 +0.15(+0.09%)
Oct 11, 2016 156.14 156.16 154.08 154.72 4,625,815 -1.64(-1.05%)
Oct 10, 2016 155.59 156.98 156.29 156.36 2,200,629 +0.77(+0.49%)
Oct 07, 2016 156.09 156.25 154.82 155.59 2,960,361 -0.26(-0.16%)
Oct 06, 2016 155.69 156.03 154.95 155.85 2,771,352 -0.12(-0.08%)
Oct 05, 2016 155.54 156.27 155.50 155.97 2,128,628 +1.01(+0.65%)
Oct 04, 2016 155.93 156.20 154.49 154.96 3,291,708 -0.72(-0.46%)
Oct 03, 2016 155.67 155.89 155.21 155.68 2,327,893 -0.39(-0.25%)
Sep 30, 2016 155.51 156.63 155.38 156.07 5,093,086 +1.33(+0.86%)
Sep 29, 2016 156.10 156.62 154.25 154.74 3,952,586 -1.61(-1.03%)
Sep 28, 2016 155.71 156.45 154.99 156.34 7,273,729 +0.94(+0.60%)
Sep 27, 2016 154.19 155.52 153.90 155.40 4,348,645 +1.07(+0.69%)
Sep 26, 2016 154.98 155.02 154.19 154.34 3,091,547 -1.43(-0.92%)
Sep 23, 2016 156.61 156.70 155.65 155.76 2,039,575 -1.06(-0.68%)
Sep 22, 2016 156.82 157.33 156.53 156.82 2,721,153 +0.85(+0.55%)
Sep 21, 2016 155.11 156.12 154.51 155.97 5,266,051 +1.38(+0.89%)
Sep 20, 2016 155.24 155.44 154.57 154.59 2,339,687 +0.06(+0.04%)
Sep 19, 2016 155.30 155.68 154.27 154.53 2,646,186 +0.01(+0.01%)
Sep 16, 2016 154.97 154.97 154.07 154.52 3,331,152 -0.80(-0.51%)
Sep 15, 2016 153.71 155.63 153.59 155.32 4,676,910 +1.56(+1.01%)
Sep 14, 2016 154.11 154.88 153.40 153.76 3,508,162 -0.32(-0.21%)
Sep 13, 2016 155.15 155.37 153.72 154.08 8,773,966 -2.13(-1.36%)
Sep 12, 2016 153.47 156.50 153.34 156.21 8,279,864 +2.04(+1.32%)
Sep 09, 2016 156.44 156.59 154.17 154.17 9,672,179 -3.33(-2.12%)
Sep 08, 2016 157.38 157.75 157.21 157.50 2,616,590 -0.43(-0.27%)
Sep 07, 2016 157.97 158.00 157.47 157.93 2,116,378 +0.00(+0.00%)
Sep 06, 2016 157.75 158.07 157.19 157.93 2,525,614 +0.39(+0.25%)
Sep 02, 2016 157.61 157.54 157.54 157.54 3,112,887 +0.65(+0.41%)
Sep 01, 2016 156.57 157.04 155.87 156.89 3,524,888 +0.14(+0.09%)
Aug 31, 2016 157.02 157.11 156.18 156.75 2,201,750 -0.49(-0.31%)
Aug 30, 2016 157.60 157.78 156.82 157.24 2,190,153 -0.27(-0.17%)
Aug 29, 2016 156.66 157.69 156.66 157.51 2,616,504 +0.86(+0.55%)
Aug 26, 2016 157.33 158.12 156.07 156.65 3,993,789 -0.47(-0.30%)
Aug 25, 2016 157.04 157.48 156.89 157.12 2,387,930 -0.25(-0.16%)
Aug 24, 2016 157.71 157.83 157.05 157.37 2,209,439 -0.55(-0.35%)
Aug 23, 2016 158.25 158.62 157.87 157.91 1,933,962 +0.15(+0.10%)
Aug 22, 2016 157.61 158.09 157.20 157.76 3,699,549 -0.17(-0.11%)
Aug 19, 2016 157.91 158.21 157.42 157.93 2,779,229 -0.31(-0.20%)
Aug 18, 2016 157.93 158.30 157.71 158.24 3,028,215 +0.20(+0.13%)
Aug 17, 2016 157.76 158.14 157.18 158.04 3,476,390 +0.29(+0.18%)
Aug 16, 2016 158.09 158.26 157.71 157.75 1,900,179 -0.64(-0.41%)
Aug 15, 2016 158.29 158.69 158.23 158.39 1,839,042 +0.53(+0.33%)
Aug 12, 2016 158.07 158.16 157.54 157.87 2,961,383 -0.34(-0.21%)
Aug 11, 2016 157.70 158.44 157.61 158.21 2,577,301 +1.00(+0.64%)
Aug 10, 2016 157.44 157.77 156.97 157.20 1,905,770 -0.19(-0.12%)
Aug 09, 2016 157.42 157.83 157.15 157.40 2,241,928 +0.06(+0.04%)
Aug 08, 2016 157.53 157.70 157.12 157.34 2,445,073 +0.02(+0.01%)
Aug 05, 2016 156.59 157.34 155.77 157.32 4,931,298 +1.54(+0.99%)
Aug 04, 2016 155.83 156.16 155.53 155.78 2,789,196 +0.08(+0.05%)
Aug 03, 2016 155.28 155.77 155.16 155.71 3,541,913 +0.33(+0.21%)
Aug 02, 2016 156.00 156.15 154.82 155.38 6,052,134 -0.76(-0.49%)
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.