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

Dow Industrials SPDR (NY: DIA )

399.21 -0.07 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2013 117.62 117.81 116.97 117.74 10,141,244 +0.13(+0.11%)
Apr 29, 2013 117.08 117.84 116.86 117.61 7,710,535 +0.78(+0.67%)
Apr 26, 2013 116.57 117.05 116.54 116.83 4,076,581 +0.10(+0.08%)
Apr 25, 2013 116.64 117.26 116.42 116.73 5,230,482 +0.25(+0.21%)
Apr 24, 2013 116.94 117.09 116.44 116.49 6,240,489 -0.28(-0.24%)
Apr 23, 2013 116.23 116.85 115.45 116.77 13,119,277 +1.18(+1.02%)
Apr 22, 2013 115.64 115.79 114.73 115.59 14,723,943 +0.14(+0.12%)
Apr 19, 2013 115.11 115.50 114.83 115.45 7,579,750 -0.03(-0.03%)
Apr 18, 2013 116.21 116.23 115.15 115.48 10,404,760 -0.61(-0.53%)
Apr 17, 2013 116.57 116.61 115.63 116.09 13,523,786 -1.12(-0.96%)
Apr 16, 2013 116.91 117.24 116.42 117.21 8,767,169 +1.23(+1.06%)
Apr 15, 2013 117.64 117.67 115.91 115.98 17,823,660 -2.08(-1.76%)
Apr 12, 2013 117.71 118.09 117.47 118.06 10,951,907 +0.02(+0.01%)
Apr 11, 2013 117.58 118.25 117.43 118.04 8,769,648 +0.49(+0.42%)
Apr 10, 2013 116.91 117.77 116.89 117.55 9,990,284 +1.01(+0.87%)
Apr 09, 2013 116.19 116.89 115.93 116.54 6,904,879 +0.45(+0.38%)
Apr 08, 2013 115.31 116.09 115.14 116.09 4,858,939 +0.51(+0.44%)
Apr 05, 2013 114.68 115.74 114.58 115.58 9,186,902 -0.37(-0.32%)
Apr 04, 2013 115.62 116.11 115.41 115.95 9,454,049 +0.50(+0.43%)
Apr 03, 2013 116.32 116.50 115.30 115.45 9,631,586 -0.90(-0.77%)
Apr 02, 2013 116.03 116.53 115.96 116.35 7,131,134 +0.73(+0.63%)
Apr 01, 2013 115.57 115.92 115.31 115.61 10,841,326 +0.02(+0.02%)
Mar 28, 2013 115.34 115.76 115.21 115.59 5,463,889 +0.29(+0.25%)
Mar 27, 2013 114.82 115.40 114.59 115.30 5,191,038 -0.25(-0.22%)
Mar 26, 2013 115.07 115.57 115.04 115.56 6,132,119 +0.85(+0.74%)
Mar 25, 2013 115.41 115.59 114.22 114.71 12,073,066 -0.55(-0.48%)
Mar 22, 2013 114.79 115.29 114.76 115.26 6,321,929 +0.80(+0.70%)
Mar 21, 2013 114.64 115.01 114.13 114.45 7,638,770 -0.73(-0.64%)
Mar 20, 2013 115.22 115.45 115.01 115.18 7,448,536 +0.41(+0.35%)
Mar 19, 2013 114.95 115.20 114.13 114.78 11,690,064 +0.10(+0.09%)
Mar 18, 2013 114.42 115.24 114.30 114.67 6,928,640 -0.52(-0.45%)
Mar 15, 2013 115.19 115.25 114.85 115.19 13,623,949 -0.41(-0.35%)
Mar 14, 2013 115.18 115.61 115.14 115.60 6,741,187 +0.69(+0.60%)
Mar 13, 2013 114.89 115.11 114.61 114.91 5,430,407 +0.05(+0.04%)
Mar 12, 2013 114.77 115.10 114.56 114.86 6,495,101 +0.03(+0.03%)
Mar 11, 2013 114.33 114.83 114.23 114.83 5,497,738 +0.48(+0.42%)
Mar 08, 2013 114.50 114.56 113.91 114.35 7,142,250 +0.49(+0.43%)
Mar 07, 2013 113.73 114.06 113.67 113.86 4,637,909 +0.24(+0.21%)
Mar 06, 2013 113.67 113.80 113.34 113.62 5,632,929 +0.40(+0.35%)
Mar 05, 2013 112.70 113.49 112.70 113.22 10,010,106 +1.01(+0.90%)
Mar 04, 2013 111.64 112.23 111.44 112.21 4,550,496 +0.26(+0.23%)
Mar 01, 2013 111.27 112.07 110.70 111.95 8,180,427 +0.37(+0.33%)
Feb 28, 2013 111.80 112.40 111.50 111.58 14,319,421 -0.25(-0.23%)
Feb 27, 2013 110.36 112.05 110.28 111.84 9,309,900 +1.45(+1.31%)
Feb 26, 2013 110.05 110.53 109.75 110.39 11,611,600 -0.82(-0.74%)
Feb 22, 2013 110.75 111.22 110.45 111.21 5,228,626 +1.03(+0.94%)
Feb 21, 2013 110.28 110.47 109.81 110.17 9,448,839 -0.29(-0.27%)
Feb 20, 2013 111.36 111.58 110.47 110.47 7,510,873 -0.87(-0.78%)
Feb 19, 2013 111.01 111.49 110.98 111.33 4,957,152 +0.41(+0.37%)
Feb 15, 2013 110.97 111.13 110.36 110.92 7,687,007 -0.33(-0.29%)
Feb 14, 2013 110.86 111.33 110.77 111.25 3,832,931 -0.01(-0.01%)
Feb 13, 2013 111.54 111.64 110.96 111.25 4,259,031 -0.14(-0.13%)
Feb 12, 2013 111.03 111.53 110.97 111.40 4,398,356 +0.42(+0.38%)
Feb 11, 2013 111.06 111.10 110.73 110.98 3,196,778 -0.17(-0.15%)
Feb 08, 2013 110.86 111.38 110.86 111.14 4,492,995 +0.35(+0.32%)
Feb 07, 2013 111.03 111.07 110.02 110.79 8,344,698 -0.23(-0.21%)
Feb 06, 2013 110.47 111.12 110.47 111.02 3,914,803 +0.80(+0.73%)
Feb 04, 2013 110.41 110.55 110.05 110.22 8,202,325 -0.93(-0.84%)
Feb 01, 2013 110.79 111.27 110.59 111.15 6,584,452 +1.06(+0.96%)
Jan 31, 2013 110.37 111.53 110.02 110.09 4,947,389 -0.28(-0.25%)
Jan 30, 2013 110.75 110.86 110.30 110.37 6,909,893 -0.37(-0.34%)
Jan 29, 2013 110.12 110.86 110.12 110.75 4,962,114 +0.46(+0.42%)
Jan 28, 2013 110.44 110.47 110.01 110.28 3,982,470 +0.02(+0.02%)
Jan 25, 2013 110.08 110.27 109.80 110.26 5,612,188 +0.48(+0.44%)
Jan 24, 2013 109.44 110.16 109.42 109.78 7,905,186 +0.45(+0.41%)
Jan 23, 2013 109.12 109.47 109.08 109.34 8,040,483 +0.57(+0.53%)
Jan 22, 2013 108.28 108.79 108.12 108.77 5,713,742 +0.52(+0.48%)
Jan 18, 2013 108.03 108.30 107.72 108.25 6,188,923 +0.21(+0.19%)
Jan 17, 2013 107.68 108.33 107.56 108.04 7,830,351 +0.75(+0.70%)
Jan 16, 2013 107.08 107.42 107.02 107.29 4,020,168 -0.15(-0.14%)
Jan 15, 2013 106.82 107.59 106.78 107.44 3,727,664 +0.15(+0.14%)
Jan 14, 2013 107.11 107.38 106.90 107.29 5,403,389 +0.14(+0.13%)
Jan 11, 2013 106.95 107.22 106.75 107.16 5,666,827 +0.14(+0.13%)
Jan 10, 2013 106.75 107.05 106.29 107.02 7,548,789 +0.66(+0.62%)
Jan 09, 2013 106.11 106.57 106.11 106.36 4,900,835 +0.52(+0.49%)
Jan 08, 2013 106.05 106.19 105.58 105.84 5,368,846 -0.36(-0.34%)
Jan 07, 2013 106.34 106.37 105.92 106.20 7,693,624 -0.44(-0.41%)
Jan 04, 2013 106.35 106.75 106.18 106.63 5,983,993 +0.34(+0.32%)
Jan 03, 2013 106.30 106.63 106.04 106.29 10,893,813 -0.11(-0.10%)
Jan 02, 2013 106.05 106.47 103.86 106.40 12,114,721 +2.54(+2.44%)
Dec 31, 2012 102.34 104.03 102.25 103.86 14,832,758 +1.20(+1.17%)
Dec 28, 2012 103.26 103.76 102.58 102.66 10,777,859 -1.22(-1.17%)
Dec 27, 2012 104.15 104.31 102.88 103.88 10,444,797 -0.17(-0.16%)
Dec 26, 2012 104.43 104.58 103.78 104.05 5,007,229 -0.13(-0.12%)
Dec 24, 2012 104.43 104.53 104.18 104.18 2,511,215 -0.65(-0.62%)
Dec 21, 2012 104.25 105.01 104.06 104.83 14,452,929 -1.11(-1.05%)
Dec 20, 2012 105.45 106.01 105.21 105.94 6,953,979 +0.45(+0.43%)
Dec 19, 2012 106.32 106.35 105.47 105.49 6,923,982 -0.74(-0.70%)
Dec 18, 2012 105.54 106.37 105.30 106.23 8,120,399 +0.88(+0.84%)
Dec 17, 2012 104.72 105.41 104.70 105.34 5,698,974 +0.78(+0.75%)
Dec 14, 2012 104.76 105.00 104.41 104.56 3,915,383 -0.29(-0.27%)
Dec 13, 2012 105.42 105.57 104.64 104.85 4,833,027 -0.55(-0.52%)
Dec 12, 2012 105.77 106.06 105.26 105.40 12,008,545 +0.01(+0.01%)
Dec 11, 2012 105.16 105.89 105.14 105.39 5,044,987 +0.61(+0.58%)
Dec 10, 2012 104.67 105.00 104.65 104.79 4,283,056 +0.14(+0.14%)
Dec 07, 2012 104.44 104.69 104.06 104.64 5,020,322 +0.65(+0.63%)
Dec 06, 2012 103.67 104.04 103.48 103.99 5,191,494 +0.40(+0.38%)
Dec 05, 2012 103.17 104.06 102.74 103.59 10,933,948 +0.68(+0.66%)
Dec 04, 2012 103.09 103.52 102.85 102.92 7,241,920 -0.56(-0.55%)
Nov 30, 2012 103.60 103.77 103.23 103.48 6,260,341 -0.03(-0.03%)
Nov 29, 2012 103.59 103.83 103.01 103.52 7,684,913 +0.40(+0.39%)
Nov 28, 2012 101.95 103.20 101.39 103.12 9,299,440 +0.76(+0.75%)
Nov 27, 2012 102.75 103.13 102.22 102.35 6,172,626 -0.67(-0.65%)
Nov 26, 2012 102.70 103.02 102.44 103.02 5,809,396 -0.29(-0.29%)
Nov 23, 2012 102.35 103.33 102.34 103.32 4,206,264 +1.38(+1.36%)
Nov 21, 2012 101.53 101.99 101.45 101.93 5,773,462 +0.35(+0.34%)
Nov 20, 2012 101.26 101.71 100.83 101.58 8,827,724 +0.06(+0.06%)
Nov 19, 2012 100.72 101.56 100.63 101.52 12,008,144 +1.61(+1.62%)
Nov 16, 2012 99.63 100.04 98.97 99.90 11,755,300 +0.07(+0.07%)
Nov 15, 2012 99.88 100.26 99.44 99.83 9,629,732 -0.20(-0.20%)
Nov 14, 2012 101.67 101.84 99.79 100.03 11,916,457 -1.41(-1.39%)
Nov 13, 2012 101.34 102.55 101.28 101.44 6,799,685 -0.41(-0.40%)
Nov 12, 2012 101.96 102.24 101.58 101.84 4,724,798 +0.09(+0.09%)
Nov 09, 2012 101.30 102.44 101.24 101.75 8,261,788 -0.06(-0.05%)
Nov 08, 2012 102.75 103.15 101.81 101.81 10,594,917 -1.00(-0.98%)
Nov 07, 2012 104.24 104.24 102.33 102.81 23,442,722 -2.23(-2.12%)
Nov 06, 2012 104.38 105.50 104.10 105.03 5,542,125 +0.94(+0.90%)
Nov 05, 2012 103.77 104.30 103.49 104.10 3,407,871 +0.16(+0.15%)
Nov 02, 2012 105.44 105.48 103.78 103.94 6,464,626 -1.04(-0.99%)
Nov 01, 2012 104.22 105.34 104.18 104.98 4,786,571 +1.10(+1.06%)
Oct 31, 2012 104.48 104.67 103.59 103.88 4,952,804 -0.15(-0.15%)
Oct 26, 2012 103.94 104.03 104.03 104.03 5,258,377 +0.01(+0.01%)
Oct 25, 2012 104.35 104.48 103.48 104.03 7,936,743 +0.22(+0.21%)
Oct 24, 2012 104.20 104.40 103.67 103.80 7,665,533 -0.19(-0.18%)
Oct 23, 2012 104.68 104.70 103.83 103.99 11,266,931 -1.89(-1.78%)
Oct 19, 2012 107.22 107.22 105.64 105.88 13,122,230 -1.79(-1.66%)
Oct 18, 2012 107.59 107.99 107.38 107.67 7,926,046 -0.05(-0.05%)
Oct 17, 2012 107.34 107.75 107.26 107.72 4,796,708 +0.10(+0.10%)
Oct 16, 2012 107.10 107.67 107.04 107.62 6,857,225 +1.02(+0.95%)
Oct 15, 2012 106.06 106.74 105.84 106.60 3,321,747 +0.71(+0.67%)
Oct 12, 2012 106.00 106.45 105.59 105.89 4,112,577 +0.00(+0.00%)
Oct 11, 2012 106.51 106.67 105.85 105.89 4,613,771 -0.12(-0.11%)
Oct 10, 2012 106.90 106.94 105.85 106.01 12,746,684 -1.04(-0.97%)
Oct 09, 2012 107.72 107.97 107.02 107.06 7,586,800 -0.84(-0.78%)
Oct 08, 2012 107.70 108.06 107.64 107.90 3,023,467 -0.25(-0.23%)
Oct 05, 2012 108.25 108.53 107.76 108.14 5,733,107 +0.35(+0.32%)
Oct 04, 2012 107.50 107.95 107.34 107.80 4,918,577 +0.67(+0.62%)
Oct 03, 2012 107.18 107.47 106.67 107.13 4,169,792 +0.16(+0.15%)
Oct 02, 2012 107.47 107.68 106.54 106.97 7,881,434 -0.24(-0.22%)
Oct 01, 2012 107.08 107.93 107.01 107.21 6,104,175 +0.58(+0.54%)
Sep 28, 2012 106.52 106.97 106.08 106.63 5,739,686 -0.44(-0.41%)
Sep 27, 2012 106.94 107.33 106.47 107.06 6,254,867 +0.56(+0.52%)
Sep 26, 2012 106.88 106.99 106.38 106.51 6,848,174 -0.35(-0.33%)
Sep 25, 2012 107.80 108.10 106.81 106.86 7,910,944 -0.78(-0.72%)
Sep 24, 2012 107.32 107.96 107.29 107.64 3,403,097 -0.12(-0.11%)
Sep 21, 2012 108.34 108.37 107.70 107.75 6,686,600 -0.38(-0.35%)
Sep 20, 2012 107.54 108.16 107.38 108.14 8,734,740 +0.17(+0.16%)
Sep 19, 2012 108.06 108.36 107.82 107.96 3,873,099 +0.10(+0.09%)
Sep 18, 2012 107.50 108.01 107.50 107.87 4,243,535 +0.06(+0.06%)
Sep 17, 2012 107.83 108.08 107.57 107.80 3,276,787 -0.26(-0.24%)
Sep 14, 2012 107.87 108.56 107.71 108.06 6,529,059 +0.37(+0.35%)
Sep 13, 2012 106.00 107.95 105.96 107.69 8,770,181 +1.61(+1.51%)
Sep 12, 2012 106.16 106.31 105.85 106.08 2,456,332 +0.22(+0.21%)
Sep 11, 2012 105.47 106.15 105.46 105.86 3,550,751 +0.48(+0.46%)
Sep 10, 2012 105.61 105.92 105.33 105.38 2,887,488 -0.37(-0.35%)
Sep 07, 2012 105.70 105.86 105.45 105.74 6,070,019 +0.10(+0.09%)
Sep 06, 2012 104.33 105.66 104.33 105.65 6,989,071 +1.95(+1.88%)
Sep 05, 2012 103.70 104.06 103.44 103.70 3,556,301 +0.11(+0.11%)
Sep 04, 2012 103.99 104.04 103.11 103.59 5,163,096 -0.52(-0.50%)
Aug 31, 2012 103.91 104.52 103.44 104.10 6,848,793 +0.76(+0.74%)
Aug 30, 2012 103.71 103.71 103.13 103.34 5,180,504 -0.80(-0.76%)
Aug 29, 2012 104.10 104.42 103.91 104.14 3,017,549 -0.11(-0.11%)
Aug 27, 2012 104.53 104.65 104.16 104.25 2,271,021 -0.25(-0.24%)
Aug 24, 2012 103.57 104.64 103.45 104.50 5,283,634 +0.80(+0.77%)
Aug 23, 2012 104.41 104.43 103.56 103.71 5,228,978 -0.87(-0.83%)
Aug 22, 2012 104.65 104.84 104.15 104.57 5,652,553 -0.24(-0.23%)
Aug 21, 2012 105.45 105.81 104.65 104.81 5,147,440 -0.48(-0.46%)
Aug 20, 2012 105.15 105.37 104.99 105.30 2,849,627 -0.03(-0.03%)
Aug 17, 2012 105.39 105.41 105.11 105.33 4,719,674 -0.12(-0.11%)
Aug 16, 2012 104.81 105.59 104.60 105.45 6,713,925 +0.68(+0.65%)
Aug 15, 2012 104.61 104.99 104.55 104.77 3,563,067 +0.05(+0.04%)
Aug 14, 2012 105.03 105.12 104.45 104.72 4,301,477 +0.03(+0.03%)
Aug 13, 2012 104.79 104.92 104.22 104.69 5,011,656 -0.25(-0.23%)
Aug 10, 2012 104.32 104.95 104.03 104.94 5,545,850 +0.29(+0.27%)
Aug 09, 2012 104.60 104.89 104.29 104.65 4,217,919 +0.02(+0.02%)
Aug 08, 2012 104.15 104.87 104.11 104.64 3,776,461 +0.14(+0.13%)
Aug 07, 2012 104.45 104.91 104.43 104.50 4,505,957 +0.38(+0.37%)
Aug 06, 2012 104.15 104.69 104.10 104.12 5,748,877 +0.14(+0.13%)
Aug 03, 2012 103.45 104.25 103.31 103.98 9,767,417 +1.74(+1.70%)
Aug 02, 2012 102.34 102.84 101.42 102.24 13,722,605 -0.72(-0.70%)
Aug 01, 2012 103.78 103.80 102.75 102.97 7,254,044 -0.19(-0.19%)
Jul 31, 2012 103.60 103.83 103.16 103.16 6,014,010 -0.56(-0.54%)
Jul 30, 2012 103.65 104.19 103.50 103.72 5,325,254 -0.11(-0.11%)
Jul 27, 2012 102.62 104.11 102.59 103.83 9,384,027 +1.56(+1.52%)
Jul 26, 2012 101.95 102.63 101.76 102.28 10,150,406 +1.65(+1.64%)
Jul 25, 2012 100.70 101.05 100.22 100.63 4,868,220 +0.52(+0.52%)
Jul 24, 2012 100.96 101.03 99.38 100.11 8,897,651 -0.83(-0.83%)
Jul 23, 2012 100.24 101.16 99.85 100.95 5,841,446 -0.90(-0.88%)
Jul 20, 2012 102.09 102.34 101.66 101.84 9,349,017 -1.02(-0.99%)
Jul 19, 2012 102.82 103.17 102.46 102.86 4,833,883 +0.29(+0.28%)
Jul 18, 2012 101.41 102.73 101.36 102.58 3,896,381 +0.91(+0.89%)
Jul 17, 2012 101.44 101.93 100.45 101.67 4,182,477 +0.56(+0.55%)
Jul 16, 2012 101.22 101.42 100.82 101.11 2,503,702 -0.40(-0.39%)
Jul 13, 2012 100.16 101.58 100.11 101.51 4,955,846 +1.63(+1.63%)
Jul 12, 2012 99.59 100.35 99.24 99.88 5,547,252 -0.27(-0.27%)
Jul 11, 2012 100.56 100.61 99.58 100.15 8,598,551 -0.35(-0.35%)
Jul 10, 2012 101.78 101.92 100.15 100.50 8,462,071 -0.71(-0.70%)
Jul 09, 2012 101.35 101.42 100.79 101.21 5,662,144 -0.26(-0.26%)
Jul 06, 2012 101.65 101.66 100.91 101.47 5,458,236 -0.96(-0.94%)
Jul 05, 2012 102.31 102.94 102.05 102.43 8,342,649 -0.29(-0.29%)
Jul 03, 2012 102.11 102.79 102.00 102.73 3,416,750 +0.63(+0.62%)
Jul 02, 2012 102.31 102.43 101.57 102.10 4,823,828 -0.07(-0.07%)
Jun 29, 2012 101.61 102.27 101.37 102.17 7,347,530 +2.11(+2.11%)
Jun 28, 2012 99.44 100.11 98.83 100.06 8,121,602 -0.17(-0.17%)
Jun 27, 2012 99.75 100.41 99.68 100.23 4,673,048 +0.74(+0.74%)
Jun 26, 2012 99.45 99.83 98.83 99.49 9,493,871 +0.25(+0.26%)
Jun 25, 2012 99.47 99.50 98.88 99.24 7,445,441 -1.17(-1.16%)
Jun 22, 2012 100.33 100.60 100.05 100.41 6,660,678 +0.63(+0.63%)
Jun 21, 2012 101.93 102.09 99.70 99.78 9,683,672 -2.00(-1.97%)
Jun 20, 2012 101.91 102.20 101.11 101.78 11,582,415 -0.08(-0.08%)
Jun 19, 2012 101.60 102.38 101.42 101.86 4,864,706 +0.74(+0.73%)
Jun 18, 2012 100.86 101.45 100.74 101.12 5,743,585 -0.17(-0.16%)
Jun 15, 2012 100.83 101.40 100.73 101.29 7,880,961 +0.77(+0.77%)
Jun 14, 2012 99.52 100.97 99.39 100.52 10,262,237 +1.18(+1.19%)
Jun 13, 2012 99.70 100.17 99.01 99.34 5,892,121 -0.56(-0.56%)
Jun 12, 2012 98.95 99.95 98.66 99.90 6,189,968 +1.28(+1.30%)
Jun 11, 2012 100.53 100.61 98.51 98.62 9,091,542 -1.15(-1.16%)
Jun 08, 2012 98.73 99.77 98.52 99.77 5,574,930 +0.72(+0.73%)
Jun 07, 2012 99.56 99.77 98.84 99.05 11,071,286 +0.47(+0.48%)
Jun 06, 2012 97.03 98.62 97.00 98.58 7,715,962 +2.26(+2.35%)
Jun 05, 2012 95.96 96.50 95.86 96.31 8,303,556 +0.24(+0.25%)
Jun 04, 2012 96.32 96.47 95.60 96.07 8,007,128 -0.18(-0.19%)
Jun 01, 2012 97.14 97.37 96.17 96.25 14,855,090 -2.14(-2.17%)
May 31, 2012 98.65 99.22 97.84 98.39 9,698,117 -0.23(-0.23%)
May 30, 2012 99.05 99.12 98.42 98.62 8,642,279 -1.28(-1.28%)
May 29, 2012 99.61 100.16 99.35 99.90 8,584,002 +1.07(+1.08%)
May 25, 2012 99.37 99.51 98.61 98.84 8,454,959 -0.68(-0.69%)
May 24, 2012 99.36 99.55 98.60 99.52 8,854,424 +0.33(+0.33%)
May 23, 2012 98.59 99.27 97.69 99.20 10,802,560 -0.10(-0.10%)
May 22, 2012 99.35 99.81 98.78 99.29 11,131,676 +0.02(+0.02%)
May 21, 2012 98.39 99.28 98.19 99.28 6,769,449 +1.19(+1.22%)
May 18, 2012 99.05 99.15 97.91 98.08 13,663,647 -1.00(-1.01%)
May 17, 2012 100.39 100.42 99.07 99.08 11,295,948 -1.28(-1.28%)
May 16, 2012 100.84 101.31 100.33 100.37 7,597,129 -0.10(-0.10%)
May 15, 2012 100.88 101.49 100.28 100.47 8,439,544 -0.51(-0.50%)
May 14, 2012 101.16 101.57 100.70 100.98 7,608,208 -0.98(-0.96%)
May 11, 2012 101.65 102.74 101.60 101.96 4,618,639 -0.21(-0.20%)
May 10, 2012 102.46 102.83 101.98 102.16 6,694,740 +0.08(+0.08%)
May 09, 2012 101.81 102.70 101.32 102.08 14,990,975 -0.59(-0.57%)
May 08, 2012 102.74 102.87 101.74 102.67 10,233,778 -0.61(-0.59%)
May 07, 2012 103.01 103.60 102.97 103.28 5,079,623 -0.20(-0.19%)
May 04, 2012 104.30 104.45 103.38 103.48 7,467,272 -1.37(-1.30%)
May 03, 2012 105.32 105.46 104.60 104.84 6,340,189 -0.47(-0.45%)
May 02, 2012 105.03 105.40 104.72 105.31 4,709,454 -0.10(-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.