Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

399.95 +1.33 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2018 216.08 216.74 213.79 213.81 3,924,464 -1.25(-0.58%)
Apr 27, 2018 215.08 215.50 214.02 215.06 3,625,995 -0.15(-0.07%)
Apr 26, 2018 213.72 215.89 213.44 215.21 4,341,366 +2.14(+1.01%)
Apr 25, 2018 212.71 213.63 210.76 213.07 5,950,952 +0.54(+0.25%)
Apr 24, 2018 217.22 217.38 210.79 212.53 8,004,953 -3.77(-1.74%)
Apr 23, 2018 216.93 217.04 215.23 216.30 2,812,943 -0.12(-0.05%)
Apr 20, 2018 218.09 218.35 215.63 216.42 3,836,936 -1.73(-0.79%)
Apr 19, 2018 218.46 219.04 217.20 218.15 4,205,261 -0.72(-0.33%)
Apr 18, 2018 219.31 219.61 218.60 218.87 4,116,097 -0.37(-0.17%)
Apr 17, 2018 219.55 219.84 218.77 219.24 4,318,702 +1.93(+0.89%)
Apr 16, 2018 216.87 218.24 216.51 217.31 4,541,365 +1.81(+0.84%)
Apr 13, 2018 218.02 218.05 214.40 215.51 5,902,830 -1.09(-0.50%)
Apr 12, 2018 215.58 217.49 215.38 216.59 5,357,888 +2.59(+1.21%)
Apr 11, 2018 214.22 215.51 213.57 214.00 5,347,857 -1.88(-0.87%)
Apr 10, 2018 215.30 216.76 214.28 215.89 6,761,693 +3.79(+1.79%)
Apr 09, 2018 213.37 215.56 211.83 212.10 5,707,570 +0.53(+0.25%)
Apr 06, 2018 214.37 216.10 209.90 211.57 7,895,513 -5.11(-2.36%)
Apr 05, 2018 215.70 217.73 215.33 216.68 5,351,936 +2.17(+1.01%)
Apr 04, 2018 207.96 214.90 207.86 214.51 7,244,315 +2.04(+0.96%)
Apr 03, 2018 210.02 212.56 209.15 212.47 11,159,377 +3.54(+1.69%)
Apr 02, 2018 212.63 213.25 206.32 208.93 10,416,758 -4.65(-2.17%)
Mar 29, 2018 213.58 213.58 213.58 0 +2.76(+1.31%)
Mar 28, 2018 211.49 212.97 209.73 210.82 9,021,890 -0.01(-0.00%)
Mar 27, 2018 215.04 216.11 209.55 210.82 7,357,129 -3.12(-1.46%)
Mar 26, 2018 211.48 214.24 209.86 213.95 7,447,456 +5.92(+2.85%)
Mar 23, 2018 212.32 213.13 207.78 208.03 8,588,564 -3.74(-1.77%)
Mar 22, 2018 215.96 216.74 211.60 211.77 8,398,711 -6.42(-2.94%)
Mar 21, 2018 218.66 220.88 217.93 218.19 4,906,783 -0.43(-0.19%)
Mar 20, 2018 218.08 219.28 217.93 218.62 3,682,854 +1.05(+0.48%)
Mar 19, 2018 219.68 219.75 216.16 217.57 6,483,521 -2.82(-1.28%)
Mar 16, 2018 219.92 221.30 219.72 220.39 3,876,901 +0.49(+0.22%)
Mar 15, 2018 219.76 221.49 218.84 219.90 5,739,970 +0.99(+0.45%)
Mar 14, 2018 222.03 222.21 218.06 218.91 7,039,238 -2.07(-0.94%)
Mar 13, 2018 223.52 224.29 220.47 220.98 6,907,501 -1.54(-0.69%)
Mar 12, 2018 224.36 224.95 222.28 222.51 6,242,104 -1.41(-0.63%)
Mar 09, 2018 221.61 223.93 221.08 223.93 4,420,678 +3.90(+1.77%)
Mar 08, 2018 220.01 220.52 218.33 220.02 6,610,737 +0.91(+0.42%)
Mar 07, 2018 219.53 216.72 219.11 6,062,579 -0.65(-0.29%)
Mar 06, 2018 220.94 220.94 218.18 219.76 4,955,282 +0.00(+0.00%)
Mar 05, 2018 215.34 220.46 215.31 219.76 5,532,204 +3.08(+1.42%)
Mar 02, 2018 215.09 217.18 213.86 216.68 7,239,434 -0.56(-0.26%)
Mar 01, 2018 220.97 222.43 215.81 217.23 9,216,166 -3.73(-1.69%)
Feb 28, 2018 225.36 225.88 220.96 220.96 5,996,886 -3.32(-1.48%)
Feb 27, 2018 227.05 227.72 224.24 224.28 8,171,337 -2.61(-1.15%)
Feb 26, 2018 224.60 227.12 224.28 226.89 6,898,856 +3.54(+1.59%)
Feb 23, 2018 221.48 223.39 220.83 223.35 5,796,411 +3.02(+1.37%)
Feb 22, 2018 220.33 7,179,480 +1.56(+0.71%)
Feb 21, 2018 220.43 223.00 218.76 218.77 6,669,644 -1.44(-0.65%)
Feb 20, 2018 221.17 222.04 219.54 220.21 9,828,862 -2.31(-1.04%)
Feb 16, 2018 222.51 222.51 222.51 0 +0.09(+0.04%)
Feb 15, 2018 221.65 222.42 219.95 222.42 6,914,235 +2.82(+1.28%)
Feb 14, 2018 215.96 219.77 215.85 219.60 6,541,542 +2.41(+1.11%)
Feb 13, 2018 215.57 217.80 215.22 217.20 7,071,982 +0.35(+0.16%)
Feb 12, 2018 214.96 218.32 214.11 216.84 11,868,497 +3.65(+1.71%)
Feb 09, 2018 212.65 214.96 205.91 213.20 22,543,506 +2.96(+1.41%)
Feb 08, 2018 219.30 219.41 210.09 210.24 17,959,502 -8.89(-4.06%)
Feb 07, 2018 218.67 222.68 218.08 219.13 14,338,272 -0.18(-0.08%)
Feb 06, 2018 209.93 219.63 209.24 219.30 23,257,626 +2.84(+1.31%)
Feb 05, 2018 222.17 224.64 210.58 216.47 22,547,446 -8.09(-3.60%)
Feb 02, 2018 228.68 228.90 224.38 224.56 10,769,514 -5.89(-2.56%)
Feb 01, 2018 228.98 231.58 228.98 230.46 5,871,310 +0.16(+0.07%)
Jan 31, 2018 231.67 231.81 229.28 230.30 6,091,771 +0.72(+0.31%)
Jan 30, 2018 230.33 231.05 229.11 229.57 10,675,209 -3.12(-1.34%)
Jan 29, 2018 233.93 234.22 232.66 232.69 5,223,465 -1.54(-0.66%)
Jan 26, 2018 232.83 234.25 232.59 234.23 4,383,914 +1.90(+0.82%)
Jan 25, 2018 232.18 232.90 231.16 232.33 6,717,337 +1.04(+0.45%)
Jan 24, 2018 231.67 232.34 229.79 231.29 8,065,029 +0.62(+0.27%)
Jan 23, 2018 230.64 231.04 230.15 230.68 3,951,764 -0.10(-0.04%)
Jan 22, 2018 228.76 230.80 228.70 230.77 3,795,985 +1.27(+0.55%)
Jan 19, 2018 229.07 229.51 228.38 229.50 4,606,275 +0.46(+0.20%)
Jan 18, 2018 229.99 230.05 228.35 229.04 5,510,762 -0.81(-0.35%)
Jan 17, 2018 228.25 229.95 227.62 229.85 6,962,092 +2.88(+1.27%)
Jan 16, 2018 229.14 229.41 226.18 226.97 9,198,124 -0.09(-0.04%)
Jan 12, 2018 227.06 227.06 227.06 0 +2.03(+0.90%)
Jan 11, 2018 223.62 225.09 223.49 225.04 3,132,798 +1.75(+0.78%)
Jan 10, 2018 223.56 222.25 223.28 2,666,503 -0.18(-0.08%)
Jan 09, 2018 222.91 223.87 222.50 223.46 5,698,685 +1.08(+0.49%)
Jan 08, 2018 222.52 222.71 222.08 222.38 4,369,903 -0.11(-0.05%)
Jan 05, 2018 221.31 222.61 220.95 222.49 3,804,185 +1.87(+0.85%)
Jan 04, 2018 220.06 220.91 219.76 220.62 5,596,715 +1.45(+0.66%)
Jan 03, 2018 218.62 219.41 218.40 219.17 6,278,455 +0.82(+0.38%)
Jan 02, 2018 218.64 218.64 217.66 218.35 5,059,958 +0.56(+0.26%)
Dec 29, 2017 217.79 217.79 217.79 0 -0.66(-0.30%)
Dec 28, 2017 218.28 218.50 218.13 218.45 3,115,702 +0.57(+0.26%)
Dec 27, 2017 217.59 218.06 217.54 217.88 3,328,476 +0.20(+0.09%)
Dec 26, 2017 217.40 217.97 217.35 217.68 2,449,572 -0.13(-0.06%)
Dec 22, 2017 217.97 217.99 217.43 217.81 2,097,897 -0.23(-0.11%)
Dec 21, 2017 218.10 218.58 217.83 218.04 2,778,039 +0.52(+0.24%)
Dec 20, 2017 218.63 218.69 217.25 217.52 2,725,611 -0.29(-0.13%)
Dec 19, 2017 218.61 218.64 217.40 217.81 3,148,738 -0.34(-0.16%)
Dec 18, 2017 218.34 218.81 217.92 218.15 3,726,789 +1.36(+0.63%)
Dec 15, 2017 216.76 217.19 216.42 216.80 6,659,362 +1.09(+0.51%)
Dec 14, 2017 216.86 217.02 215.62 215.70 5,364,282 -0.64(-0.30%)
Dec 13, 2017 215.81 216.95 215.77 216.34 4,267,177 +0.76(+0.35%)
Dec 12, 2017 215.14 215.97 215.08 215.59 3,730,501 +1.12(+0.52%)
Dec 11, 2017 214.12 214.53 213.88 214.47 2,113,464 +0.48(+0.23%)
Dec 08, 2017 213.61 214.00 213.08 213.99 3,078,776 +1.11(+0.52%)
Dec 07, 2017 211.87 213.33 211.78 212.88 3,088,340 +0.65(+0.31%)
Dec 06, 2017 213.02 212.20 212.23 4,525,762 -0.34(-0.16%)
Dec 05, 2017 214.13 214.14 212.37 212.58 5,600,507 -0.97(-0.45%)
Dec 04, 2017 215.21 215.39 213.51 213.54 7,451,495 +0.58(+0.27%)
Dec 01, 2017 213.57 213.83 211.15 212.96 11,125,885 -0.34(-0.16%)
Nov 30, 2017 211.41 213.88 211.17 213.31 7,485,479 +3.00(+1.43%)
Nov 29, 2017 210.06 210.50 209.73 210.30 3,840,535 +0.95(+0.45%)
Nov 28, 2017 207.58 209.44 207.50 209.35 5,502,532 +2.29(+1.11%)
Nov 27, 2017 206.86 207.54 206.76 207.06 2,649,228 +0.23(+0.11%)
Nov 24, 2017 206.91 207.18 206.78 206.83 1,634,298 +0.26(+0.13%)
Nov 22, 2017 207.35 207.35 206.38 206.57 3,256,872 -0.49(-0.24%)
Nov 21, 2017 206.57 207.29 206.51 207.06 3,130,364 +1.39(+0.67%)
Nov 20, 2017 205.24 205.87 205.03 205.67 2,341,308 +0.67(+0.33%)
Nov 17, 2017 205.34 205.51 204.98 205.00 3,965,601 -0.84(-0.41%)
Nov 16, 2017 205.24 206.17 205.22 205.85 3,332,619 +1.71(+0.84%)
Nov 15, 2017 204.31 204.76 203.87 204.14 3,219,067 -1.16(-0.56%)
Nov 14, 2017 205.02 205.36 204.09 205.29 2,907,393 -0.33(-0.16%)
Nov 13, 2017 204.75 205.73 204.72 205.63 2,785,338 +0.20(+0.10%)
Nov 10, 2017 205.44 205.64 205.14 205.43 2,860,987 -0.25(-0.12%)
Nov 09, 2017 205.48 206.17 204.31 205.68 4,820,454 -0.65(-0.31%)
Nov 08, 2017 206.25 206.46 205.90 206.33 1,743,591 +0.03(+0.02%)
Nov 07, 2017 206.54 206.70 205.65 206.29 2,722,422 +0.01(+0.00%)
Nov 06, 2017 206.13 206.44 206.00 206.28 2,908,346 +0.20(+0.10%)
Nov 03, 2017 206.24 206.27 205.61 206.08 2,937,885 +0.19(+0.09%)
Nov 02, 2017 205.23 206.07 204.45 205.89 2,806,132 +0.67(+0.33%)
Nov 01, 2017 205.57 205.94 204.81 205.22 3,052,383 +0.49(+0.24%)
Oct 31, 2017 204.73 204.97 204.35 204.72 2,021,767 +0.26(+0.13%)
Oct 30, 2017 204.63 205.17 204.30 204.46 3,049,573 -0.74(-0.36%)
Oct 27, 2017 205.00 205.34 204.49 205.20 3,359,938 +0.28(+0.14%)
Oct 26, 2017 204.97 205.42 204.83 204.92 2,941,361 +0.61(+0.30%)
Oct 25, 2017 205.44 205.44 203.60 204.31 4,348,479 -0.99(-0.48%)
Oct 24, 2017 205.15 205.66 205.01 205.30 3,766,124 +1.44(+0.70%)
Oct 23, 2017 204.68 204.68 203.83 203.87 2,646,982 -0.42(-0.21%)
Oct 20, 2017 203.71 204.29 203.20 204.29 3,738,144 +1.46(+0.72%)
Oct 19, 2017 202.12 202.84 201.84 202.83 2,603,220 +0.17(+0.08%)
Oct 18, 2017 202.26 202.86 202.18 202.66 3,104,374 +1.41(+0.70%)
Oct 17, 2017 201.13 201.35 200.97 201.25 2,096,683 +0.35(+0.17%)
Oct 16, 2017 200.57 200.97 200.34 200.90 2,710,270 +0.63(+0.31%)
Oct 13, 2017 200.25 200.48 200.08 200.27 1,992,169 +0.35(+0.18%)
Oct 12, 2017 200.06 200.34 199.76 199.92 1,486,100 -0.25(-0.12%)
Oct 11, 2017 199.91 200.19 199.78 200.17 1,621,220 +0.31(+0.15%)
Oct 10, 2017 199.82 200.01 199.32 199.86 1,618,754 +0.64(+0.32%)
Oct 09, 2017 199.54 199.60 199.06 199.22 1,148,713 -0.02(-0.01%)
Oct 06, 2017 199.06 199.31 198.96 199.24 2,387,284 -0.08(-0.04%)
Oct 05, 2017 198.42 199.34 198.27 199.32 2,577,354 +1.08(+0.54%)
Oct 04, 2017 198.22 198.48 198.04 198.24 1,995,338 +0.15(+0.08%)
Oct 03, 2017 197.66 198.13 197.54 198.09 2,862,131 +0.88(+0.44%)
Oct 02, 2017 196.30 197.35 196.15 197.22 2,981,785 +1.24(+0.63%)
Sep 29, 2017 195.60 196.02 195.37 195.97 2,759,066 +0.19(+0.10%)
Sep 28, 2017 195.23 195.93 194.99 195.78 1,670,793 +0.42(+0.21%)
Sep 27, 2017 195.61 195.71 194.69 195.36 2,719,660 +0.38(+0.19%)
Sep 26, 2017 195.31 195.69 194.92 194.98 1,500,120 -0.11(-0.06%)
Sep 25, 2017 195.35 195.63 194.37 195.10 3,248,355 -0.33(-0.17%)
Sep 22, 2017 195.45 195.66 195.10 195.43 2,796,318 -0.24(-0.12%)
Sep 21, 2017 196.04 196.10 195.60 195.67 1,988,803 -0.38(-0.19%)
Sep 20, 2017 195.75 196.09 195.21 196.04 2,078,312 +0.28(+0.14%)
Sep 19, 2017 195.58 195.84 195.47 195.76 2,333,047 +0.37(+0.19%)
Sep 18, 2017 195.19 195.59 194.97 195.40 2,086,892 +0.62(+0.32%)
Sep 15, 2017 194.49 194.88 194.30 194.77 2,715,557 +0.51(+0.26%)
Sep 14, 2017 193.67 194.36 193.65 194.26 2,167,158 +0.49(+0.25%)
Sep 13, 2017 193.41 193.80 193.28 193.77 1,969,369 +0.30(+0.15%)
Sep 12, 2017 193.40 193.60 193.17 193.47 2,372,733 +0.58(+0.30%)
Sep 11, 2017 191.87 193.01 191.87 192.90 3,455,432 +2.20(+1.15%)
Sep 08, 2017 190.14 191.06 190.06 190.69 2,444,273 +0.11(+0.06%)
Sep 07, 2017 190.90 191.11 190.21 190.58 2,269,168 -0.12(-0.06%)
Sep 06, 2017 190.96 191.03 190.62 190.70 2,192,155 +0.51(+0.27%)
Sep 05, 2017 191.82 191.82 189.77 190.20 4,381,584 -1.97(-1.02%)
Sep 01, 2017 192.35 192.59 192.09 192.16 2,460,780 +0.35(+0.18%)
Aug 31, 2017 191.82 192.14 191.46 191.81 2,485,137 +0.51(+0.27%)
Aug 30, 2017 191.14 191.50 190.83 191.30 2,064,726 +0.30(+0.16%)
Aug 29, 2017 189.33 191.15 189.28 191.00 2,303,578 +0.57(+0.30%)
Aug 28, 2017 190.92 190.99 190.07 190.43 1,629,460 -0.09(-0.05%)
Aug 25, 2017 190.71 191.30 190.49 190.52 2,716,062 +0.33(+0.17%)
Aug 24, 2017 190.97 190.97 190.01 190.19 2,213,763 -0.23(-0.12%)
Aug 23, 2017 190.49 190.89 190.34 190.41 4,187,941 -0.67(-0.35%)
Aug 22, 2017 189.97 191.23 189.87 191.09 2,773,226 +1.70(+0.90%)
Aug 21, 2017 189.14 189.54 188.50 189.38 3,967,875 +0.18(+0.10%)
Aug 18, 2017 189.60 190.19 188.87 189.20 5,114,012 -0.66(-0.35%)
Aug 17, 2017 191.77 191.83 189.82 189.86 4,054,610 -2.32(-1.21%)
Aug 16, 2017 192.38 192.72 192.01 192.18 2,840,158 +0.27(+0.14%)
Aug 15, 2017 192.27 192.27 191.64 191.91 2,105,866 +0.16(+0.09%)
Aug 14, 2017 191.66 192.01 191.60 191.74 2,988,386 +1.11(+0.58%)
Aug 11, 2017 190.69 191.09 190.48 190.63 5,672,479 +0.09(+0.05%)
Aug 10, 2017 191.60 191.68 190.50 190.54 8,985,332 -1.66(-0.86%)
Aug 09, 2017 192.05 192.30 191.73 192.20 4,078,866 -0.16(-0.09%)
Aug 08, 2017 192.46 193.23 192.15 192.37 4,154,920 -0.14(-0.07%)
Aug 07, 2017 192.42 192.62 192.29 192.51 2,182,609 +0.24(+0.13%)
Aug 04, 2017 192.32 192.35 191.79 192.26 2,154,121 +0.44(+0.23%)
Aug 03, 2017 191.71 191.97 191.52 191.82 2,863,403 +0.15(+0.08%)
Aug 02, 2017 191.62 191.88 191.28 191.67 3,513,923 +0.45(+0.24%)
Aug 01, 2017 191.54 191.59 191.03 191.22 2,646,746 +0.58(+0.31%)
Jul 31, 2017 190.59 190.92 190.45 190.63 2,024,030 +0.59(+0.31%)
Jul 28, 2017 189.61 190.16 189.41 190.04 2,644,413 +0.26(+0.14%)
Jul 27, 2017 189.40 189.80 188.83 189.78 3,673,898 +0.79(+0.42%)
Jul 26, 2017 188.99 189.29 188.77 188.99 2,341,487 +0.83(+0.44%)
Jul 25, 2017 188.72 188.73 187.84 188.16 2,207,359 +0.67(+0.36%)
Jul 24, 2017 187.85 187.85 187.13 187.49 1,674,448 -0.38(-0.20%)
Jul 21, 2017 187.57 187.89 187.20 187.87 2,551,100 -0.37(-0.20%)
Jul 20, 2017 188.57 188.58 187.87 188.24 1,573,743 -0.11(-0.06%)
Jul 19, 2017 187.98 188.37 187.79 188.35 2,051,084 +0.54(+0.29%)
Jul 18, 2017 187.78 187.91 186.88 187.81 2,581,255 -0.45(-0.24%)
Jul 17, 2017 188.35 188.50 188.11 188.26 2,631,234 -0.04(-0.02%)
Jul 14, 2017 188.67 187.30 188.30 2,751,145 +0.70(+0.37%)
Jul 13, 2017 187.46 187.69 187.20 187.60 1,822,866 +0.20(+0.11%)
Jul 12, 2017 187.19 187.81 187.11 187.40 2,415,687 +1.09(+0.58%)
Jul 11, 2017 186.25 186.59 185.18 186.31 1,811,875 -0.01(-0.00%)
Jul 10, 2017 186.05 186.63 186.02 186.32 1,328,310 -0.05(-0.03%)
Jul 07, 2017 185.93 186.47 185.83 186.38 1,523,491 +0.79(+0.43%)
Jul 06, 2017 186.41 186.55 185.41 185.58 2,640,190 -1.25(-0.67%)
Jul 05, 2017 186.98 187.06 186.18 186.84 2,066,294 +0.08(+0.04%)
Jul 03, 2017 186.29 187.53 186.23 186.76 2,452,058 +1.09(+0.59%)
Jun 30, 2017 185.59 186.32 185.44 185.67 2,545,668 +0.55(+0.30%)
Jun 29, 2017 186.78 186.81 184.33 185.12 5,015,459 -1.42(-0.76%)
Jun 28, 2017 185.40 186.78 185.97 186.54 5,390,655 +1.14(+0.61%)
Jun 27, 2017 186.08 186.45 185.35 185.40 2,275,674 -0.82(-0.44%)
Jun 26, 2017 186.59 186.99 185.92 186.22 2,228,504 +0.11(+0.06%)
Jun 23, 2017 185.84 186.29 185.52 186.11 1,546,802 +0.01(+0.00%)
Jun 22, 2017 186.40 186.59 186.04 186.10 3,097,550 -0.14(-0.08%)
Jun 21, 2017 186.90 186.92 186.02 186.24 2,445,537 -0.44(-0.24%)
Jun 20, 2017 187.11 187.26 186.66 186.68 2,023,775 -0.45(-0.24%)
Jun 19, 2017 186.65 187.21 186.40 187.13 2,415,635 +1.18(+0.64%)
Jun 16, 2017 185.75 185.97 185.31 185.95 2,724,175 +0.23(+0.12%)
Jun 15, 2017 185.02 185.81 184.90 185.72 2,959,022 -0.13(-0.07%)
Jun 14, 2017 185.80 185.99 185.10 185.85 6,238,279 +0.41(+0.22%)
Jun 13, 2017 184.95 185.46 184.90 185.44 2,792,369 +0.84(+0.46%)
Jun 12, 2017 184.65 184.93 184.15 184.60 4,236,864 -0.23(-0.13%)
Jun 09, 2017 184.38 185.18 183.89 184.83 4,914,373 +0.70(+0.38%)
Jun 08, 2017 183.92 184.86 183.72 184.13 2,336,119 +0.12(+0.07%)
Jun 07, 2017 183.98 184.18 183.50 184.01 1,778,698 +0.30(+0.17%)
Jun 06, 2017 183.67 184.06 183.53 183.70 2,410,534 -0.43(-0.23%)
Jun 05, 2017 184.13 184.43 183.94 184.13 2,212,615 -0.04(-0.02%)
Jun 02, 2017 183.77 184.43 183.62 184.17 2,662,517 +0.44(+0.24%)
Jun 01, 2017 182.75 183.73 182.43 183.73 2,102,762 +1.22(+0.67%)
May 31, 2017 182.87 182.87 181.92 182.51 1,815,109 -0.18(-0.10%)
May 30, 2017 182.69 182.96 182.49 182.69 1,226,574 -0.29(-0.16%)
May 26, 2017 182.98 183.14 182.79 182.98 1,325,685 -0.03(-0.02%)
May 25, 2017 182.96 183.31 182.77 183.02 2,529,320 +0.66(+0.36%)
May 24, 2017 181.92 182.48 181.71 182.36 4,007,664 +0.61(+0.33%)
May 23, 2017 181.73 181.95 181.37 181.75 3,978,260 +0.41(+0.23%)
May 22, 2017 181.05 181.53 181.05 181.34 2,584,024 +0.76(+0.42%)
May 19, 2017 179.69 181.04 179.54 180.57 5,629,734 +1.23(+0.69%)
May 18, 2017 178.54 180.21 178.42 179.34 7,678,058 +0.43(+0.24%)
May 17, 2017 180.35 180.75 178.83 178.92 6,596,688 -3.02(-1.66%)
May 16, 2017 182.25 182.38 181.51 181.93 2,005,168 +0.02(+0.01%)
May 15, 2017 181.46 182.09 181.46 181.92 2,098,534 +0.80(+0.44%)
May 12, 2017 181.08 181.35 180.95 181.12 1,818,110 -0.23(-0.13%)
May 11, 2017 181.23 181.50 180.33 181.35 3,568,871 -0.17(-0.10%)
May 10, 2017 181.27 181.81 181.02 181.53 1,608,959 -0.12(-0.07%)
May 09, 2017 182.10 182.25 181.30 181.65 1,811,316 -0.26(-0.14%)
May 08, 2017 181.72 181.99 181.57 181.91 2,666,942 +0.13(+0.07%)
May 05, 2017 181.17 181.79 180.90 181.78 1,931,545 +0.50(+0.28%)
May 04, 2017 181.67 181.67 180.41 181.27 3,046,689 -0.03(-0.01%)
May 03, 2017 181.52 180.65 181.30 2,109,691 +0.08(+0.04%)
May 02, 2017 181.20 181.37 180.90 181.22 1,568,990 +0.18(+0.10%)
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.