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

Dow Industrials SPDR (NY: DIA )

440.11 +2.72 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jun 29, 2018 214.99 216.30 214.21 214.33 4,491,730 +0.57(+0.27%)
Jun 28, 2018 212.33 214.53 211.77 213.75 6,255,271 +0.85(+0.40%)
Jun 27, 2018 214.81 216.84 212.81 212.91 6,963,768 -1.37(-0.64%)
Jun 26, 2018 214.50 215.18 213.92 214.28 4,341,281 +0.32(+0.15%)
Jun 25, 2018 215.61 215.80 212.54 213.96 10,798,119 -2.98(-1.38%)
Jun 22, 2018 217.15 217.67 216.72 216.94 4,137,187 +1.05(+0.49%)
Jun 21, 2018 217.07 217.16 215.39 215.89 5,292,915 -1.73(-0.80%)
Jun 20, 2018 218.95 218.96 217.32 217.62 5,324,646 -0.37(-0.17%)
Jun 19, 2018 217.75 218.30 216.80 217.99 6,239,291 -2.52(-1.14%)
Jun 18, 2018 219.69 220.66 219.12 220.51 4,612,851 -0.89(-0.40%)
Jun 15, 2018 221.80 219.66 221.40 7,181,059 -0.77(-0.35%)
Jun 14, 2018 223.21 223.52 221.78 222.17 5,670,153 -0.17(-0.08%)
Jun 13, 2018 223.43 223.73 222.21 222.34 4,319,078 -0.99(-0.44%)
Jun 12, 2018 223.72 223.74 222.68 223.33 7,406,919 -0.08(-0.04%)
Jun 11, 2018 223.61 224.09 223.08 223.41 4,763,190 +0.11(+0.05%)
Jun 08, 2018 222.15 223.43 221.98 223.30 5,048,335 +0.65(+0.29%)
Jun 07, 2018 222.38 223.39 221.95 222.65 4,860,807 +0.89(+0.40%)
Jun 06, 2018 221.77 221.76 4,651,725 +2.97(+1.36%)
Jun 05, 2018 218.80 219.07 217.91 218.79 3,193,491 -0.04(-0.02%)
Jun 04, 2018 218.41 219.25 218.25 218.83 3,469,385 +1.62(+0.75%)
Jun 01, 2018 217.01 217.62 216.58 217.21 4,043,754 +1.92(+0.89%)
May 31, 2018 216.89 216.91 214.70 215.29 6,070,783 -2.22(-1.02%)
May 30, 2018 216.16 217.91 215.64 217.51 4,746,447 +2.86(+1.33%)
May 29, 2018 216.34 217.08 213.64 214.64 7,297,305 -3.46(-1.58%)
May 25, 2018 218.10 218.10 218.10 0 -0.48(-0.22%)
May 24, 2018 218.77 219.03 216.76 218.58 3,910,584 -0.64(-0.29%)
May 23, 2018 217.62 219.27 217.30 219.21 3,957,445 +0.40(+0.18%)
May 22, 2018 220.75 220.80 218.59 218.81 2,640,115 -1.55(-0.70%)
May 21, 2018 219.73 221.01 219.72 220.37 4,603,904 +2.59(+1.19%)
May 18, 2018 217.75 218.24 217.26 217.77 2,732,111 -0.04(-0.02%)
May 17, 2018 217.86 218.82 217.06 217.81 2,341,040 -0.20(-0.09%)
May 16, 2018 217.32 218.29 217.14 218.01 2,312,958 +0.58(+0.27%)
May 15, 2018 218.10 218.20 216.71 217.43 5,408,985 -1.72(-0.79%)
May 14, 2018 219.28 219.97 218.79 219.16 4,875,208 +0.64(+0.29%)
May 11, 2018 217.78 218.87 217.50 218.51 3,745,998 +0.95(+0.44%)
May 10, 2018 216.28 218.14 216.25 217.56 4,409,854 +1.81(+0.84%)
May 09, 2018 214.72 216.15 213.83 215.75 4,173,531 +1.74(+0.81%)
May 08, 2018 213.79 214.50 212.62 214.01 3,328,376 +0.00(+0.00%)
May 07, 2018 214.08 215.11 213.19 214.01 3,401,161 +0.79(+0.37%)
May 04, 2018 209.34 213.84 208.97 213.22 4,095,698 +3.01(+1.43%)
May 03, 2018 209.18 210.86 206.72 210.22 7,019,948 -0.01(-0.00%)
May 02, 2018 211.54 212.50 209.88 210.22 3,103,707 -1.45(-0.69%)
May 01, 2018 211.61 211.79 209.17 211.67 4,999,141 -0.69(-0.32%)
Apr 30, 2018 214.61 215.26 212.33 212.36 3,951,354 -1.24(-0.58%)
Apr 27, 2018 213.62 214.03 212.56 213.60 3,650,840 -0.15(-0.07%)
Apr 26, 2018 212.26 214.42 211.99 213.75 4,371,112 +2.13(+1.01%)
Apr 25, 2018 211.26 212.18 209.33 211.62 5,991,727 +0.54(+0.25%)
Apr 24, 2018 215.75 215.90 209.35 211.09 8,059,802 -3.75(-1.74%)
Apr 23, 2018 215.46 215.56 213.77 214.83 2,832,216 -0.11(-0.05%)
Apr 20, 2018 216.61 216.86 214.16 214.94 3,863,226 -1.72(-0.79%)
Apr 19, 2018 216.97 217.55 215.72 216.67 4,234,075 -0.71(-0.33%)
Apr 18, 2018 217.82 218.12 217.12 217.38 4,144,300 -0.37(-0.17%)
Apr 17, 2018 218.06 218.34 217.28 217.75 4,348,293 +1.92(+0.89%)
Apr 16, 2018 215.39 216.75 215.04 215.83 4,572,482 +1.79(+0.84%)
Apr 13, 2018 216.53 216.57 212.94 214.04 5,943,275 -1.08(-0.50%)
Apr 12, 2018 214.11 216.01 213.92 215.12 5,394,599 +2.58(+1.21%)
Apr 11, 2018 212.76 214.04 212.12 212.54 5,384,499 -1.87(-0.87%)
Apr 10, 2018 213.84 215.29 212.83 214.42 6,808,022 +3.76(+1.79%)
Apr 09, 2018 211.91 214.09 210.39 210.66 5,746,677 +0.53(+0.25%)
Apr 06, 2018 212.91 214.63 208.47 210.13 7,949,611 -5.08(-2.36%)
Apr 05, 2018 214.23 216.25 213.86 215.21 5,388,606 +2.15(+1.01%)
Apr 04, 2018 206.54 213.44 206.45 213.06 7,293,952 +2.03(+0.96%)
Apr 03, 2018 208.59 211.11 207.73 211.03 11,235,838 +3.52(+1.69%)
Apr 02, 2018 211.18 211.80 204.92 207.51 10,488,131 -4.61(-2.18%)
Mar 29, 2018 212.12 212.12 212.12 0 +2.74(+1.31%)
Mar 28, 2018 210.05 211.53 208.30 209.38 9,083,706 -0.01(-0.00%)
Mar 27, 2018 213.57 214.64 208.12 209.39 7,407,538 -3.10(-1.46%)
Mar 26, 2018 210.04 212.78 208.43 212.49 7,498,484 +5.88(+2.85%)
Mar 23, 2018 210.88 211.68 206.37 206.61 8,647,411 -3.72(-1.77%)
Mar 22, 2018 214.49 215.26 210.16 210.33 8,456,257 -6.38(-2.94%)
Mar 21, 2018 217.17 219.37 216.45 216.71 4,940,403 -0.42(-0.19%)
Mar 20, 2018 216.60 217.79 216.45 217.13 3,708,088 +1.05(+0.48%)
Mar 19, 2018 218.19 218.26 214.69 216.09 6,527,944 -2.80(-1.28%)
Mar 16, 2018 218.42 219.79 218.22 218.89 3,903,465 +0.49(+0.22%)
Mar 15, 2018 218.26 219.98 217.35 218.40 5,779,300 +0.98(+0.45%)
Mar 14, 2018 220.52 220.70 216.58 217.42 7,087,470 -2.05(-0.93%)
Mar 13, 2018 222.00 222.76 218.97 219.47 6,954,831 -1.53(-0.69%)
Mar 12, 2018 222.83 223.42 220.77 221.00 6,284,875 -1.40(-0.63%)
Mar 09, 2018 220.10 222.40 219.58 222.40 4,450,969 +3.88(+1.77%)
Mar 08, 2018 218.52 219.02 216.84 218.53 6,656,033 +0.90(+0.42%)
Mar 07, 2018 218.03 215.25 217.62 6,104,119 -0.64(-0.29%)
Mar 06, 2018 219.44 219.44 216.69 218.26 4,989,236 +0.00(+0.00%)
Mar 05, 2018 213.88 218.96 213.84 218.26 5,570,111 +3.06(+1.42%)
Mar 02, 2018 213.62 215.70 212.40 215.20 7,289,038 -0.55(-0.26%)
Mar 01, 2018 219.46 220.92 214.34 215.75 9,279,315 -3.70(-1.69%)
Feb 28, 2018 223.82 224.34 219.46 219.46 6,037,977 -3.30(-1.48%)
Feb 27, 2018 225.51 226.17 222.72 222.75 8,227,327 -2.60(-1.15%)
Feb 26, 2018 223.07 225.58 222.75 225.35 6,946,127 +3.52(+1.59%)
Feb 23, 2018 219.97 221.87 219.32 221.83 5,836,128 +3.00(+1.37%)
Feb 22, 2018 218.83 7,228,673 +1.55(+0.71%)
Feb 21, 2018 218.93 221.48 217.27 217.28 6,715,345 -1.43(-0.65%)
Feb 20, 2018 219.67 220.53 218.04 218.71 9,896,209 -2.29(-1.04%)
Feb 16, 2018 221.00 221.00 221.00 0 +0.09(+0.04%)
Feb 15, 2018 220.14 220.91 218.46 220.91 6,961,616 +2.80(+1.28%)
Feb 14, 2018 214.49 218.27 214.38 218.11 6,586,369 +2.39(+1.11%)
Feb 13, 2018 214.10 216.31 213.76 215.72 7,120,445 +0.35(+0.16%)
Feb 12, 2018 213.50 216.84 212.65 215.37 11,949,829 +3.62(+1.71%)
Feb 09, 2018 211.21 213.50 204.51 211.75 22,697,992 +2.94(+1.41%)
Feb 08, 2018 217.81 217.91 208.66 208.81 18,082,574 -8.83(-4.06%)
Feb 07, 2018 217.18 221.16 216.59 217.63 14,436,529 -0.18(-0.08%)
Feb 06, 2018 208.50 218.13 207.82 217.81 23,417,004 +2.82(+1.31%)
Feb 05, 2018 220.66 223.11 209.15 214.99 22,701,958 -8.04(-3.60%)
Feb 02, 2018 227.13 227.34 222.86 223.03 10,843,315 -5.85(-2.56%)
Feb 01, 2018 227.43 230.01 227.43 228.89 5,911,545 +0.16(+0.07%)
Jan 31, 2018 230.09 230.23 227.72 228.73 6,133,516 +0.72(+0.31%)
Jan 30, 2018 228.76 229.48 227.55 228.01 10,748,363 -3.10(-1.34%)
Jan 29, 2018 232.33 232.63 231.07 231.11 5,259,260 -1.53(-0.66%)
Jan 26, 2018 231.25 232.66 231.01 232.64 4,413,956 +1.89(+0.82%)
Jan 25, 2018 230.60 231.31 229.59 230.75 6,763,369 +1.03(+0.45%)
Jan 24, 2018 230.09 230.76 228.23 229.72 8,120,297 +0.61(+0.27%)
Jan 23, 2018 229.07 229.47 228.58 229.10 3,978,845 -0.10(-0.04%)
Jan 22, 2018 227.21 229.23 227.15 229.20 3,821,998 +1.26(+0.55%)
Jan 19, 2018 227.51 227.95 226.83 227.94 4,637,841 +0.46(+0.20%)
Jan 18, 2018 228.43 228.48 226.80 227.48 5,548,535 -0.80(-0.35%)
Jan 17, 2018 226.70 228.38 226.07 228.29 7,009,812 +2.86(+1.27%)
Jan 16, 2018 227.58 227.85 224.64 225.43 9,261,170 -0.09(-0.04%)
Jan 12, 2018 225.51 225.51 225.51 0 +2.01(+0.90%)
Jan 11, 2018 222.10 223.56 221.97 223.50 3,154,271 +1.74(+0.78%)
Jan 10, 2018 222.04 220.74 221.76 2,684,780 -0.17(-0.08%)
Jan 09, 2018 221.40 222.35 220.98 221.94 5,737,746 +1.07(+0.49%)
Jan 08, 2018 221.00 221.20 220.57 220.86 4,399,855 -0.11(-0.05%)
Jan 05, 2018 219.81 221.09 219.45 220.98 3,830,260 +1.85(+0.85%)
Jan 04, 2018 218.56 219.40 218.27 219.12 5,635,077 +1.44(+0.66%)
Jan 03, 2018 217.13 217.92 216.91 217.68 6,321,490 +0.81(+0.37%)
Jan 02, 2018 217.15 217.15 216.17 216.87 5,094,641 +0.56(+0.26%)
Dec 29, 2017 216.31 216.31 216.31 0 -0.66(-0.30%)
Dec 28, 2017 216.80 217.02 216.65 216.96 3,137,058 +0.57(+0.26%)
Dec 27, 2017 216.11 216.57 216.06 216.40 3,351,290 +0.20(+0.09%)
Dec 26, 2017 215.92 216.49 215.87 216.19 2,466,362 -0.13(-0.06%)
Dec 22, 2017 216.48 216.51 215.95 216.32 2,112,277 -0.23(-0.11%)
Dec 21, 2017 216.61 217.09 216.34 216.55 2,797,080 +0.52(+0.24%)
Dec 20, 2017 217.14 217.20 215.77 216.04 2,744,293 -0.29(-0.13%)
Dec 19, 2017 217.12 217.15 215.92 216.32 3,170,321 -0.34(-0.16%)
Dec 18, 2017 216.86 217.32 216.44 216.67 3,752,333 +1.35(+0.63%)
Dec 15, 2017 215.28 215.71 214.94 215.32 6,705,007 +1.08(+0.51%)
Dec 14, 2017 215.39 215.54 214.15 214.24 5,401,056 -0.64(-0.30%)
Dec 13, 2017 214.34 215.47 214.31 214.87 4,296,430 +0.75(+0.35%)
Dec 12, 2017 213.68 214.50 213.62 214.12 3,756,075 +1.11(+0.52%)
Dec 11, 2017 212.66 213.07 212.43 213.01 2,127,953 +0.48(+0.23%)
Dec 08, 2017 212.16 212.54 211.63 212.53 3,099,882 +1.10(+0.52%)
Dec 07, 2017 210.43 211.88 210.34 211.43 3,109,512 +0.65(+0.31%)
Dec 06, 2017 211.57 210.75 210.79 4,556,787 -0.34(-0.16%)
Dec 05, 2017 212.67 212.68 210.92 211.13 5,638,900 -0.96(-0.45%)
Dec 04, 2017 213.75 213.92 212.05 212.09 7,502,577 +0.58(+0.27%)
Dec 01, 2017 212.12 212.37 209.71 211.51 11,202,157 -0.34(-0.16%)
Nov 30, 2017 209.97 212.42 209.73 211.85 7,536,795 +2.98(+1.43%)
Nov 29, 2017 208.63 209.07 208.30 208.87 3,866,864 +0.94(+0.45%)
Nov 28, 2017 206.16 208.01 206.09 207.93 5,540,254 +2.28(+1.11%)
Nov 27, 2017 205.45 206.13 205.35 205.65 2,667,389 +0.23(+0.11%)
Nov 24, 2017 205.50 205.77 205.37 205.42 1,645,502 +0.26(+0.13%)
Nov 22, 2017 205.94 205.94 204.97 205.16 3,279,199 -0.49(-0.24%)
Nov 21, 2017 205.16 205.88 205.10 205.65 3,151,824 +1.38(+0.67%)
Nov 20, 2017 203.84 204.46 203.63 204.27 2,357,359 +0.66(+0.33%)
Nov 17, 2017 203.94 204.12 203.58 203.61 3,992,787 -0.84(-0.41%)
Nov 16, 2017 203.84 204.76 203.82 204.44 3,355,469 +1.70(+0.84%)
Nov 15, 2017 202.92 203.37 202.48 202.75 3,241,139 -1.15(-0.56%)
Nov 14, 2017 203.63 203.96 202.70 203.90 2,927,328 -0.33(-0.16%)
Nov 13, 2017 203.36 204.33 203.33 204.23 2,804,436 +0.20(+0.10%)
Nov 10, 2017 204.04 204.24 203.74 204.03 2,880,603 -0.25(-0.12%)
Nov 09, 2017 204.08 204.77 202.92 204.28 4,853,506 -0.64(-0.31%)
Nov 08, 2017 204.84 205.05 204.50 204.92 1,755,546 +0.03(+0.02%)
Nov 07, 2017 205.13 205.29 204.25 204.89 2,741,089 +0.01(+0.00%)
Nov 06, 2017 204.72 205.04 204.60 204.88 2,928,288 +0.20(+0.10%)
Nov 03, 2017 204.84 204.86 204.21 204.68 2,958,029 +0.19(+0.09%)
Nov 02, 2017 203.84 204.67 203.06 204.49 2,825,373 +0.67(+0.33%)
Nov 01, 2017 204.18 204.54 203.42 203.82 3,073,312 +0.49(+0.24%)
Oct 31, 2017 203.34 203.57 202.96 203.33 2,035,629 +0.26(+0.13%)
Oct 30, 2017 203.24 203.78 202.91 203.07 3,070,483 -0.73(-0.36%)
Oct 27, 2017 203.61 203.94 203.10 203.80 3,382,976 +0.28(+0.14%)
Oct 26, 2017 203.57 204.02 203.44 203.52 2,961,529 +0.60(+0.30%)
Oct 25, 2017 204.04 204.04 202.22 202.92 4,378,295 -0.98(-0.48%)
Oct 24, 2017 203.75 204.26 203.62 203.91 3,791,947 +1.43(+0.70%)
Oct 23, 2017 203.29 203.29 202.44 202.48 2,665,131 -0.42(-0.21%)
Oct 20, 2017 202.32 202.90 201.82 202.90 3,763,775 +1.45(+0.72%)
Oct 19, 2017 200.74 201.46 200.47 201.45 2,621,071 +0.17(+0.08%)
Oct 18, 2017 200.88 201.47 200.81 201.28 3,125,662 +1.40(+0.70%)
Oct 17, 2017 199.76 199.98 199.60 199.88 2,111,061 +0.35(+0.17%)
Oct 16, 2017 199.21 199.60 198.98 199.53 2,728,856 +0.63(+0.31%)
Oct 13, 2017 198.89 199.12 198.72 198.91 2,005,830 +0.35(+0.18%)
Oct 12, 2017 198.70 198.98 198.41 198.56 1,496,291 -0.24(-0.12%)
Oct 11, 2017 198.55 198.83 198.42 198.81 1,632,337 +0.31(+0.15%)
Oct 10, 2017 198.46 198.65 197.96 198.50 1,629,855 +0.63(+0.32%)
Oct 09, 2017 198.18 198.24 197.70 197.87 1,156,590 -0.02(-0.01%)
Oct 06, 2017 197.70 197.95 197.60 197.88 2,403,655 -0.08(-0.04%)
Oct 05, 2017 197.06 197.98 196.92 197.96 2,595,028 +1.07(+0.54%)
Oct 04, 2017 196.87 197.13 196.69 196.89 2,009,021 +0.15(+0.07%)
Oct 03, 2017 196.31 196.78 196.20 196.74 2,881,758 +0.87(+0.44%)
Oct 02, 2017 194.96 196.00 194.81 195.87 3,002,233 +1.23(+0.63%)
Sep 29, 2017 194.26 194.68 194.04 194.64 2,777,986 +0.19(+0.10%)
Sep 28, 2017 193.90 194.60 193.66 194.45 1,682,251 +0.42(+0.22%)
Sep 27, 2017 194.27 194.38 193.36 194.03 2,738,311 +0.37(+0.19%)
Sep 26, 2017 193.98 194.36 193.60 193.66 1,510,408 -0.11(-0.06%)
Sep 25, 2017 194.02 194.30 193.05 193.77 3,270,631 -0.33(-0.17%)
Sep 22, 2017 194.12 194.33 193.77 194.10 2,815,493 -0.24(-0.12%)
Sep 21, 2017 194.71 194.77 194.26 194.34 2,002,441 -0.37(-0.19%)
Sep 20, 2017 194.42 194.75 193.88 194.71 2,092,564 +0.28(+0.14%)
Sep 19, 2017 194.25 194.51 194.13 194.43 2,349,045 +0.37(+0.19%)
Sep 18, 2017 193.86 194.26 193.64 194.06 2,101,203 +0.62(+0.32%)
Sep 15, 2017 193.17 193.55 192.98 193.45 2,734,179 +0.51(+0.27%)
Sep 14, 2017 192.35 193.03 192.33 192.94 2,182,022 +0.49(+0.25%)
Sep 13, 2017 192.09 192.48 191.96 192.45 1,982,876 +0.29(+0.15%)
Sep 12, 2017 192.08 192.28 191.85 192.16 2,389,007 +0.57(+0.30%)
Sep 11, 2017 190.56 191.69 190.56 191.58 3,479,132 +2.19(+1.15%)
Sep 08, 2017 188.85 189.76 188.77 189.40 2,461,038 +0.11(+0.06%)
Sep 07, 2017 189.59 189.81 188.91 189.28 2,284,732 -0.12(-0.06%)
Sep 06, 2017 189.66 189.72 189.33 189.40 2,207,191 +0.50(+0.27%)
Sep 05, 2017 190.51 190.51 188.48 188.90 4,411,637 -1.95(-1.02%)
Sep 01, 2017 191.04 191.28 190.78 190.85 2,477,658 +0.35(+0.18%)
Aug 31, 2017 190.51 190.83 190.16 190.51 2,502,182 +0.51(+0.27%)
Aug 30, 2017 189.84 190.19 189.53 189.99 2,078,888 +0.29(+0.16%)
Aug 29, 2017 188.04 189.85 187.99 189.70 2,319,378 +0.56(+0.30%)
Aug 28, 2017 189.62 189.69 188.78 189.13 1,640,636 -0.09(-0.05%)
Aug 25, 2017 189.41 189.99 189.19 189.22 2,734,692 +0.33(+0.17%)
Aug 24, 2017 189.66 189.66 188.72 188.89 2,228,947 -0.23(-0.12%)
Aug 23, 2017 189.20 189.59 189.05 189.12 4,216,666 -0.67(-0.35%)
Aug 22, 2017 188.68 189.93 188.58 189.79 2,792,248 +1.69(+0.90%)
Aug 21, 2017 187.85 188.25 187.22 188.09 3,995,090 +0.18(+0.10%)
Aug 18, 2017 188.31 188.89 187.58 187.91 5,149,089 -0.65(-0.35%)
Aug 17, 2017 190.46 190.52 188.53 188.56 4,082,424 -2.30(-1.21%)
Aug 16, 2017 191.06 191.41 190.70 190.87 2,859,640 +0.27(+0.14%)
Aug 15, 2017 190.96 190.96 190.34 190.60 2,120,312 +0.17(+0.09%)
Aug 14, 2017 190.35 190.71 190.29 190.43 3,008,885 +1.10(+0.58%)
Aug 11, 2017 189.39 189.78 189.18 189.33 5,711,390 +0.09(+0.05%)
Aug 10, 2017 190.29 190.37 189.20 189.25 9,046,967 -1.64(-0.86%)
Aug 09, 2017 190.75 190.99 190.43 190.89 4,106,846 -0.16(-0.09%)
Aug 08, 2017 191.15 191.91 190.84 191.06 4,183,421 -0.14(-0.07%)
Aug 07, 2017 191.11 191.31 190.98 191.19 2,197,581 +0.24(+0.13%)
Aug 04, 2017 191.01 191.04 190.49 190.95 2,168,898 +0.44(+0.23%)
Aug 03, 2017 190.40 190.66 190.22 190.51 2,883,045 +0.15(+0.08%)
Aug 02, 2017 190.31 190.57 189.97 190.36 3,538,027 +0.45(+0.24%)
Aug 01, 2017 190.23 190.29 189.72 189.91 2,664,901 +0.58(+0.31%)
Jul 31, 2017 189.29 189.62 189.15 189.33 2,037,914 +0.59(+0.31%)
Jul 28, 2017 188.32 188.87 188.12 188.75 2,662,553 +0.26(+0.14%)
Jul 27, 2017 188.10 188.51 187.54 188.49 3,699,099 +0.79(+0.42%)
Jul 26, 2017 187.70 188.00 187.48 187.70 2,357,549 +0.82(+0.44%)
Jul 25, 2017 187.43 187.45 186.56 186.88 2,222,500 +0.67(+0.36%)
Jul 24, 2017 186.57 186.57 185.85 186.21 1,685,934 -0.38(-0.20%)
Jul 21, 2017 186.29 186.61 185.92 186.59 2,568,599 -0.37(-0.20%)
Jul 20, 2017 187.28 187.29 186.59 186.96 1,584,541 -0.11(-0.06%)
Jul 19, 2017 186.70 187.09 186.52 187.07 2,065,156 +0.54(+0.29%)
Jul 18, 2017 186.50 186.63 185.61 186.53 2,598,965 -0.45(-0.24%)
Jul 17, 2017 187.07 187.22 186.83 186.98 2,649,287 -0.03(-0.02%)
Jul 14, 2017 187.38 186.02 187.02 2,770,021 +0.69(+0.37%)
Jul 13, 2017 186.19 186.41 185.93 186.32 1,835,373 +0.20(+0.11%)
Jul 12, 2017 185.91 186.53 185.83 186.13 2,432,262 +1.08(+0.58%)
Jul 11, 2017 184.99 185.32 183.92 185.04 1,824,306 -0.01(-0.00%)
Jul 10, 2017 184.79 185.36 184.75 185.05 1,337,423 -0.05(-0.03%)
Jul 07, 2017 184.66 185.20 184.56 185.11 1,533,944 +0.79(+0.43%)
Jul 06, 2017 185.14 185.28 184.15 184.32 2,658,304 -1.25(-0.67%)
Jul 05, 2017 185.70 185.78 184.92 185.56 2,080,471 +0.08(+0.04%)
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.