Skip to main content

Dow Industrials SPDR (NY: DIA )

391.39 +0.37 (+0.09%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 257.25 257.50 256.83 256.93 887,699 -0.88(-0.34%)
Nov 27, 2019 257.53 257.81 256.98 257.81 1,957,795 +0.50(+0.20%)
Nov 26, 2019 257.04 257.50 256.62 257.30 1,421,871 +0.51(+0.20%)
Nov 25, 2019 255.77 256.80 255.73 256.79 1,980,457 +1.77(+0.70%)
Nov 22, 2019 254.58 255.17 254.04 255.02 1,552,217 +1.04(+0.41%)
Nov 21, 2019 254.53 254.62 253.46 253.97 1,511,334 -0.44(-0.17%)
Nov 20, 2019 254.82 255.05 253.06 254.41 2,693,939 -1.03(-0.40%)
Nov 19, 2019 256.82 256.83 255.03 255.45 2,108,641 -0.86(-0.34%)
Nov 18, 2019 255.84 256.39 255.70 256.31 1,958,867 +0.30(+0.12%)
Nov 15, 2019 255.03 256.01 254.68 256.00 2,584,696 +2.07(+0.82%)
Nov 14, 2019 253.65 254.05 252.93 253.94 1,733,780 +0.13(+0.05%)
Nov 13, 2019 252.25 254.13 252.09 253.81 2,845,167 +0.69(+0.27%)
Nov 12, 2019 253.24 253.75 252.52 253.11 1,855,786 +0.12(+0.05%)
Nov 11, 2019 251.74 253.22 251.38 252.99 1,894,235 +0.08(+0.03%)
Nov 08, 2019 252.99 253.07 251.98 252.91 1,657,190 +0.02(+0.01%)
Nov 07, 2019 252.45 253.81 252.45 252.89 3,312,645 +2.05(+0.82%)
Nov 06, 2019 251.04 251.21 250.10 250.84 1,759,243 -0.01(-0.00%)
Nov 05, 2019 251.10 251.49 250.50 250.85 1,869,240 +0.24(+0.09%)
Nov 04, 2019 250.78 251.07 250.07 250.61 1,692,224 +1.10(+0.44%)
Nov 01, 2019 248.16 249.51 248.00 249.51 3,275,161 +2.61(+1.06%)
Oct 31, 2019 247.89 247.97 245.61 246.90 3,312,970 -1.15(-0.46%)
Oct 30, 2019 247.25 248.28 246.35 248.05 2,349,758 +0.79(+0.32%)
Oct 29, 2019 246.89 247.92 246.74 247.25 3,161,047 +0.05(+0.02%)
Oct 28, 2019 247.17 247.90 246.63 247.20 1,983,187 +1.10(+0.45%)
Oct 25, 2019 244.38 246.57 244.29 246.09 1,999,868 +1.48(+0.60%)
Oct 24, 2019 245.56 245.66 243.78 244.62 2,022,977 -0.24(-0.10%)
Oct 23, 2019 244.74 245.46 244.05 244.85 1,864,209 +0.38(+0.16%)
Oct 22, 2019 245.07 245.89 244.41 244.47 2,781,441 -0.36(-0.15%)
Oct 21, 2019 244.69 244.97 244.09 244.82 1,515,908 +0.52(+0.21%)
Oct 18, 2019 246.10 251.02 244.29 244.30 2,455,275 -2.34(-0.95%)
Oct 17, 2019 246.91 247.35 246.04 246.65 2,075,666 +0.27(+0.11%)
Oct 16, 2019 246.11 246.81 245.75 246.37 2,651,730 -0.13(-0.05%)
Oct 15, 2019 245.50 247.39 245.26 246.50 3,480,853 +2.15(+0.88%)
Oct 14, 2019 244.11 245.14 243.97 244.35 1,326,959 -0.27(-0.11%)
Oct 11, 2019 244.27 246.43 244.13 244.62 4,589,102 +2.87(+1.19%)
Oct 10, 2019 240.12 242.68 240.02 241.75 2,663,668 +1.44(+0.60%)
Oct 09, 2019 240.32 241.05 239.44 240.31 2,252,010 +1.69(+0.71%)
Oct 08, 2019 239.59 241.02 238.41 238.62 4,318,889 -2.88(-1.19%)
Oct 07, 2019 241.67 243.11 241.00 241.50 2,568,572 -0.84(-0.35%)
Oct 04, 2019 239.81 242.51 239.66 242.34 3,540,240 +3.33(+1.39%)
Oct 03, 2019 237.46 239.03 234.79 239.01 6,231,295 +1.18(+0.49%)
Oct 02, 2019 240.88 240.88 236.79 237.84 7,710,463 -4.36(-1.80%)
Oct 01, 2019 246.08 246.57 242.15 242.20 3,911,445 -3.36(-1.37%)
Sep 30, 2019 244.94 246.15 244.94 245.55 2,336,046 +1.09(+0.44%)
Sep 27, 2019 245.92 246.27 243.56 244.47 3,477,426 -0.81(-0.33%)
Sep 26, 2019 246.31 246.31 244.38 245.28 2,638,193 -0.64(-0.26%)
Sep 25, 2019 244.84 246.42 243.95 245.92 3,741,956 +1.47(+0.60%)
Sep 24, 2019 246.68 246.86 243.46 244.45 4,101,629 -1.27(-0.52%)
Sep 23, 2019 244.71 246.27 244.54 245.72 2,094,152 +0.10(+0.04%)
Sep 20, 2019 247.57 247.91 245.47 245.62 4,473,561 -1.39(-0.56%)
Sep 19, 2019 247.96 248.63 246.74 247.01 3,591,448 -0.50(-0.20%)
Sep 18, 2019 246.84 247.65 245.24 247.51 3,358,117 +0.37(+0.15%)
Sep 17, 2019 246.25 247.15 246.05 247.13 1,937,111 +0.35(+0.14%)
Sep 16, 2019 247.17 247.72 246.44 246.78 4,478,354 -1.30(-0.52%)
Sep 13, 2019 248.46 248.70 247.95 248.08 2,398,326 +0.26(+0.10%)
Sep 12, 2019 248.10 248.84 247.04 247.82 3,595,286 +0.57(+0.23%)
Sep 11, 2019 245.46 247.29 245.00 247.25 2,069,088 +2.09(+0.85%)
Sep 10, 2019 244.33 245.19 243.48 245.16 2,916,034 +0.54(+0.22%)
Sep 09, 2019 244.67 245.17 243.92 244.62 2,464,413 +0.44(+0.18%)
Sep 06, 2019 243.96 244.75 243.36 244.19 2,714,461 +0.58(+0.24%)
Sep 05, 2019 242.74 244.54 242.71 243.60 3,978,969 +3.41(+1.42%)
Sep 04, 2019 239.87 240.21 239.13 240.19 2,165,468 +2.28(+0.96%)
Sep 03, 2019 238.50 238.62 236.64 237.91 3,389,736 -2.47(-1.03%)
Aug 30, 2019 241.41 241.53 239.50 240.37 2,684,793 +0.21(+0.09%)
Aug 29, 2019 239.29 240.47 238.43 240.16 4,111,608 +3.20(+1.35%)
Aug 28, 2019 233.90 237.03 233.28 236.97 3,013,930 +2.36(+1.00%)
Aug 27, 2019 237.08 237.12 234.10 234.61 3,384,368 -1.18(-0.50%)
Aug 26, 2019 235.70 236.09 234.05 235.79 3,456,969 +2.56(+1.10%)
Aug 23, 2019 237.77 239.52 232.10 233.24 6,918,400 -5.71(-2.39%)
Aug 22, 2019 239.08 240.09 237.48 238.94 2,559,670 +0.48(+0.20%)
Aug 21, 2019 238.28 239.03 237.97 238.46 2,375,559 +2.13(+0.90%)
Aug 20, 2019 237.53 238.03 236.13 236.33 2,174,687 -1.50(-0.63%)
Aug 19, 2019 238.47 238.66 237.36 237.83 2,232,517 +2.24(+0.95%)
Aug 16, 2019 234.24 235.93 233.76 235.59 3,019,939 +2.91(+1.25%)
Aug 15, 2019 232.58 233.22 230.48 232.69 4,449,250 +1.16(+0.50%)
Aug 14, 2019 235.25 235.75 231.51 231.53 6,771,713 -7.34(-3.07%)
Aug 13, 2019 235.15 240.19 234.75 238.87 4,771,679 +3.39(+1.44%)
Aug 12, 2019 237.28 237.96 234.69 235.48 3,090,516 -3.39(-1.42%)
Aug 09, 2019 239.11 240.02 237.13 238.88 4,156,840 -0.86(-0.36%)
Aug 08, 2019 237.32 239.74 236.52 239.74 4,001,813 +3.53(+1.49%)
Aug 07, 2019 233.39 236.62 230.87 236.21 5,604,513 -0.04(-0.02%)
Aug 06, 2019 234.68 236.32 233.31 236.25 5,496,679 +2.89(+1.24%)
Aug 05, 2019 236.89 237.04 231.57 233.36 7,247,429 -7.00(-2.91%)
Aug 02, 2019 240.72 241.22 238.20 240.36 6,270,405 -0.86(-0.36%)
Aug 01, 2019 244.00 246.62 240.89 241.22 7,960,249 -2.50(-1.03%)
Jul 31, 2019 247.16 247.50 242.44 243.72 5,572,514 -3.08(-1.25%)
Jul 30, 2019 246.06 247.02 245.63 246.80 1,844,590 -0.20(-0.08%)
Jul 29, 2019 246.76 247.50 246.60 247.00 1,483,238 +0.25(+0.10%)
Jul 26, 2019 246.57 246.93 246.08 246.76 1,907,320 +0.43(+0.17%)
Jul 25, 2019 247.32 247.41 245.54 246.33 2,587,509 -1.11(-0.45%)
Jul 24, 2019 247.11 247.66 246.73 247.44 2,591,928 -0.67(-0.27%)
Jul 23, 2019 247.60 248.34 246.84 248.11 1,897,314 +1.54(+0.63%)
Jul 22, 2019 246.68 247.03 245.79 246.57 1,788,621 +0.18(+0.07%)
Jul 19, 2019 247.96 248.10 246.30 246.38 2,604,718 -0.54(-0.22%)
Jul 18, 2019 246.37 247.36 245.55 246.93 2,339,234 -0.01(-0.00%)
Jul 17, 2019 247.90 248.00 246.84 246.94 1,707,328 -1.03(-0.42%)
Jul 16, 2019 248.15 248.49 247.50 247.97 1,956,961 -0.16(-0.07%)
Jul 15, 2019 248.09 248.13 247.55 248.13 2,893,207 +0.19(+0.08%)
Jul 12, 2019 246.37 247.94 246.32 247.94 2,658,570 +2.24(+0.91%)
Jul 11, 2019 244.56 245.70 244.17 245.70 2,464,666 +2.02(+0.83%)
Jul 10, 2019 243.81 244.76 243.21 243.68 2,180,776 +0.75(+0.31%)
Jul 09, 2019 241.89 243.16 241.87 242.93 1,551,088 -0.18(-0.07%)
Jul 08, 2019 242.96 243.44 242.57 243.11 1,569,817 -1.10(-0.45%)
Jul 05, 2019 243.70 244.40 242.44 244.21 2,378,390 -0.26(-0.11%)
Jul 03, 2019 243.36 244.50 243.31 244.47 1,392,411 +1.72(+0.71%)
Jul 02, 2019 242.12 242.81 241.37 242.75 3,060,515 +0.63(+0.26%)
Jul 01, 2019 243.46 243.73 241.24 242.12 4,384,560 +1.01(+0.42%)
Jun 28, 2019 241.19 241.47 240.40 241.10 2,399,561 +0.64(+0.26%)
Jun 27, 2019 240.74 241.16 239.88 240.47 2,193,908 -0.06(-0.03%)
Jun 26, 2019 241.35 241.68 240.52 240.53 2,361,038 -0.04(-0.02%)
Jun 25, 2019 242.50 242.51 240.45 240.57 7,976,138 -1.73(-0.71%)
Jun 24, 2019 242.45 242.97 242.24 242.30 1,823,314 +0.06(+0.03%)
Jun 21, 2019 242.41 243.92 242.06 242.24 4,903,211 -0.31(-0.13%)
Jun 20, 2019 242.52 242.93 240.58 242.55 3,832,687 +2.28(+0.95%)
Jun 19, 2019 240.12 240.86 239.43 240.27 4,326,170 +0.21(+0.09%)
Jun 18, 2019 238.16 240.49 237.90 240.06 6,792,769 +3.30(+1.39%)
Jun 17, 2019 236.72 237.21 236.12 236.76 1,457,283 +0.15(+0.07%)
Jun 14, 2019 236.36 237.16 235.63 236.60 2,498,894 -0.04(-0.02%)
Jun 13, 2019 236.45 236.94 235.57 236.65 2,080,313 +1.00(+0.43%)
Jun 12, 2019 235.96 236.38 235.23 235.65 1,906,694 -0.39(-0.16%)
Jun 11, 2019 237.64 237.83 232.48 236.03 3,085,668 -0.10(-0.04%)
Jun 10, 2019 236.94 237.50 236.09 236.13 3,863,784 +0.67(+0.28%)
Jun 07, 2019 233.84 236.25 233.79 235.46 3,453,843 +2.29(+0.98%)
Jun 06, 2019 231.73 233.75 231.19 233.18 3,090,273 +1.80(+0.78%)
Jun 05, 2019 230.91 231.44 229.87 231.37 3,086,288 +1.88(+0.82%)
Jun 04, 2019 226.85 229.54 226.65 229.49 4,194,773 +4.66(+2.07%)
Jun 03, 2019 224.69 225.84 223.51 224.83 6,052,903 +0.25(+0.11%)
May 31, 2019 225.64 226.25 224.58 224.58 5,405,851 -3.30(-1.45%)
May 30, 2019 227.80 228.31 226.93 227.88 3,804,362 +0.54(+0.24%)
May 29, 2019 228.07 228.25 225.72 227.34 5,736,112 -1.99(-0.87%)
May 28, 2019 231.73 232.71 229.32 229.33 5,062,069 -2.35(-1.02%)
May 24, 2019 231.81 232.23 230.73 231.68 2,442,746 +1.17(+0.51%)
May 23, 2019 231.01 231.03 229.16 230.51 4,786,600 -2.55(-1.09%)
May 22, 2019 233.35 234.21 232.95 233.07 3,252,348 -1.06(-0.45%)
May 21, 2019 233.61 234.22 233.14 234.12 2,624,353 +1.90(+0.82%)
May 20, 2019 231.81 232.89 231.16 232.22 2,887,286 -0.70(-0.30%)
May 17, 2019 231.94 234.69 231.81 232.92 4,037,423 -0.97(-0.42%)
May 16, 2019 232.85 234.73 232.71 233.90 4,309,556 +2.02(+0.87%)
May 15, 2019 229.39 232.51 229.00 231.87 4,598,220 +1.00(+0.43%)
May 14, 2019 229.60 232.15 229.46 230.87 4,769,622 +2.11(+0.92%)
May 13, 2019 229.84 230.77 227.97 228.76 7,008,649 -5.82(-2.48%)
May 10, 2019 232.47 235.14 230.18 234.58 6,045,453 +1.34(+0.57%)
May 09, 2019 232.61 233.83 230.47 233.25 7,947,084 -1.10(-0.47%)
May 08, 2019 234.12 235.66 233.58 234.35 4,558,168 +0.13(+0.05%)
May 07, 2019 236.44 236.90 232.68 234.22 7,487,579 -4.29(-1.80%)
May 06, 2019 234.97 238.90 234.73 238.51 3,636,240 -0.63(-0.26%)
May 03, 2019 238.55 239.39 237.90 239.14 2,394,979 +1.89(+0.79%)
May 02, 2019 238.05 238.66 236.17 237.25 4,055,267 -1.15(-0.48%)
May 01, 2019 240.49 240.80 238.39 238.40 3,214,129 -1.48(-0.62%)
Apr 30, 2019 240.08 240.11 238.35 239.88 2,502,007 +0.32(+0.13%)
Apr 29, 2019 239.46 239.99 239.24 239.56 1,685,476 +0.09(+0.04%)
Apr 26, 2019 238.64 239.47 238.14 239.47 2,086,729 +0.73(+0.31%)
Apr 25, 2019 238.32 239.39 237.34 238.74 2,585,334 -1.25(-0.52%)
Apr 24, 2019 240.41 240.70 239.82 240.00 2,102,918 -0.51(-0.21%)
Apr 23, 2019 239.57 240.84 239.22 240.50 3,761,579 +1.27(+0.53%)
Apr 22, 2019 238.81 239.56 238.66 239.23 1,774,726 -0.44(-0.18%)
Apr 18, 2019 239.15 240.00 238.59 239.67 3,843,823 +1.07(+0.45%)
Apr 17, 2019 239.11 239.19 238.05 238.60 3,185,269 +0.00(+0.00%)
Apr 16, 2019 239.28 239.31 238.06 238.60 2,811,409 +0.65(+0.27%)
Apr 15, 2019 238.14 238.29 237.35 237.95 2,428,323 -0.24(-0.10%)
Apr 12, 2019 238.00 238.47 237.29 238.19 3,764,182 +2.41(+1.02%)
Apr 11, 2019 236.25 236.54 235.04 235.78 3,028,234 -0.18(-0.08%)
Apr 10, 2019 236.23 236.38 235.42 235.96 3,994,190 +0.08(+0.03%)
Apr 09, 2019 236.43 236.44 235.37 235.88 4,613,830 -1.45(-0.61%)
Apr 08, 2019 237.07 237.58 236.65 237.33 3,582,852 -0.94(-0.39%)
Apr 05, 2019 238.63 238.88 237.77 238.27 3,450,980 +0.34(+0.14%)
Apr 04, 2019 236.59 238.07 236.42 237.92 4,872,158 +1.60(+0.68%)
Apr 03, 2019 236.84 236.97 235.61 236.32 3,619,382 +0.28(+0.12%)
Apr 02, 2019 236.32 236.38 235.49 236.04 2,568,748 -0.63(-0.27%)
Apr 01, 2019 235.62 236.91 235.04 236.67 6,702,792 +2.94(+1.26%)
Mar 29, 2019 233.23 233.92 232.32 233.73 4,718,310 +1.85(+0.80%)
Mar 28, 2019 231.74 232.06 230.54 231.88 2,697,715 +0.88(+0.38%)
Mar 27, 2019 231.47 232.20 229.19 231.00 3,505,228 -0.32(-0.14%)
Mar 26, 2019 231.85 232.56 230.27 231.32 3,634,997 +1.25(+0.55%)
Mar 25, 2019 229.72 230.81 228.71 230.07 5,523,702 +0.10(+0.04%)
Mar 22, 2019 232.64 233.29 229.88 229.97 6,903,070 -4.17(-1.78%)
Mar 21, 2019 231.25 234.49 231.22 234.13 4,210,026 +2.07(+0.89%)
Mar 20, 2019 233.12 233.76 231.40 232.07 4,857,838 -1.43(-0.61%)
Mar 19, 2019 234.61 235.38 232.71 233.50 5,278,370 -0.10(-0.04%)
Mar 18, 2019 232.66 233.72 232.45 233.60 3,088,727 +0.59(+0.25%)
Mar 15, 2019 232.33 233.75 231.20 233.02 4,684,274 +1.21(+0.52%)
Mar 14, 2019 231.62 232.16 230.98 231.80 3,788,497 +0.17(+0.07%)
Mar 13, 2019 231.17 232.28 230.43 231.63 5,857,655 +1.34(+0.58%)
Mar 12, 2019 230.63 231.29 229.90 230.29 7,299,487 -0.81(-0.35%)
Mar 11, 2019 227.58 231.16 227.23 231.10 6,076,382 +1.85(+0.81%)
Mar 08, 2019 227.61 229.42 227.48 229.26 6,105,980 -0.09(-0.04%)
Mar 07, 2019 230.78 230.86 228.27 229.35 4,559,420 -1.85(-0.80%)
Mar 06, 2019 232.43 232.62 230.82 231.20 3,575,270 -1.19(-0.51%)
Mar 05, 2019 232.42 232.99 231.67 232.39 2,340,142 -0.08(-0.03%)
Mar 04, 2019 235.37 235.53 230.60 232.47 5,350,540 -1.93(-0.82%)
Mar 01, 2019 235.05 235.40 233.33 234.40 4,085,134 +1.03(+0.44%)
Feb 28, 2019 233.89 234.35 233.17 233.37 3,064,598 -0.53(-0.23%)
Feb 27, 2019 233.86 234.40 232.91 233.90 3,083,689 -0.60(-0.26%)
Feb 26, 2019 233.98 235.37 233.66 234.50 3,418,355 -0.31(-0.13%)
Feb 25, 2019 235.68 236.14 234.69 234.82 3,972,942 +0.65(+0.28%)
Feb 22, 2019 233.35 234.39 233.13 234.17 4,375,778 +1.48(+0.63%)
Feb 21, 2019 233.06 233.33 231.77 232.69 3,545,070 -0.87(-0.37%)
Feb 20, 2019 232.96 233.80 232.51 233.57 2,723,514 +0.62(+0.27%)
Feb 19, 2019 232.18 233.55 232.18 232.95 3,042,992 +0.14(+0.06%)
Feb 15, 2019 230.57 232.83 230.55 232.80 5,278,487 +3.77(+1.65%)
Feb 14, 2019 228.48 229.94 227.65 229.03 4,244,257 -0.58(-0.25%)
Feb 13, 2019 229.37 230.29 229.00 229.61 3,238,165 +1.14(+0.50%)
Feb 12, 2019 226.84 228.78 226.80 228.47 3,425,376 +3.22(+1.43%)
Feb 11, 2019 226.30 226.48 224.72 225.25 2,977,866 -0.34(-0.15%)
Feb 08, 2019 224.86 225.63 223.62 225.59 3,278,386 -0.52(-0.23%)
Feb 07, 2019 226.56 227.40 224.55 226.11 4,324,950 -1.77(-0.78%)
Feb 06, 2019 227.66 228.31 227.14 227.88 2,130,972 -0.08(-0.04%)
Feb 05, 2019 227.42 228.17 226.92 227.96 3,433,628 +1.47(+0.65%)
Feb 04, 2019 224.79 226.51 224.11 226.48 2,866,673 +1.65(+0.73%)
Feb 01, 2019 225.00 226.06 224.18 224.83 4,424,323 +0.32(+0.14%)
Jan 31, 2019 223.46 224.79 222.91 224.51 6,284,952 -0.05(-0.02%)
Jan 30, 2019 222.97 225.30 222.41 224.56 6,324,884 +4.01(+1.82%)
Jan 29, 2019 220.23 221.40 219.87 220.55 2,689,145 +0.55(+0.25%)
Jan 28, 2019 219.67 220.12 218.24 220.00 3,960,461 -2.06(-0.93%)
Jan 25, 2019 222.06 223.10 221.42 222.06 4,579,402 +1.72(+0.78%)
Jan 24, 2019 220.34 220.99 219.13 220.34 3,160,652 -0.22(-0.10%)
Jan 23, 2019 220.95 221.64 218.10 220.56 4,819,260 +1.54(+0.70%)
Jan 22, 2019 220.23 220.58 217.53 219.02 5,805,485 -2.74(-1.23%)
Jan 18, 2019 220.50 222.07 219.47 221.75 6,008,314 +3.07(+1.41%)
Jan 17, 2019 216.38 219.59 216.21 218.68 4,566,917 +1.74(+0.80%)
Jan 16, 2019 216.48 217.87 216.29 216.94 4,143,048 +1.09(+0.51%)
Jan 15, 2019 214.32 216.20 214.28 215.85 4,388,575 +1.53(+0.71%)
Jan 14, 2019 213.41 214.96 213.16 214.32 2,595,584 -0.84(-0.39%)
Jan 11, 2019 214.26 215.22 213.44 215.16 2,282,361 -0.11(-0.05%)
Jan 10, 2019 213.16 215.41 212.62 215.27 3,393,185 +0.97(+0.45%)
Jan 09, 2019 214.31 215.16 213.28 214.30 5,429,417 +0.90(+0.42%)
Jan 08, 2019 213.42 214.07 211.50 213.41 5,391,941 +2.30(+1.09%)
Jan 07, 2019 210.64 212.47 208.95 211.11 5,684,047 +0.97(+0.46%)
Jan 04, 2019 206.30 210.95 206.06 210.14 8,187,270 +6.78(+3.33%)
Jan 03, 2019 207.42 207.58 203.04 203.36 8,174,109 -5.96(-2.85%)
Jan 02, 2019 205.65 209.89 205.53 209.32 5,905,200 +0.14(+0.07%)
Dec 31, 2018 208.39 209.23 207.24 209.17 5,663,093 +2.44(+1.18%)
Dec 28, 2018 208.73 209.72 206.01 206.73 8,101,871 -0.70(-0.34%)
Dec 27, 2018 202.30 207.53 199.60 207.43 8,856,763 +2.29(+1.11%)
Dec 26, 2018 196.61 205.17 194.62 205.15 10,869,767 +9.52(+4.86%)
Dec 24, 2018 199.57 200.30 195.43 195.63 7,830,735 -5.37(-2.67%)
Dec 21, 2018 205.41 208.52 200.79 201.00 11,419,167 -3.75(-1.83%)
Dec 20, 2018 208.06 208.76 203.02 204.75 13,307,066 -4.20(-2.01%)
Dec 19, 2018 212.50 215.77 207.60 208.95 10,653,086 -3.38(-1.59%)
Dec 18, 2018 213.30 214.52 210.82 212.33 5,974,205 +0.83(+0.39%)
Dec 17, 2018 214.73 215.94 210.26 211.50 7,856,984 -4.46(-2.07%)
Dec 14, 2018 218.32 219.01 215.43 215.96 7,368,045 -4.34(-1.97%)
Dec 13, 2018 220.44 221.72 219.32 220.30 4,968,764 +0.35(+0.16%)
Dec 12, 2018 221.30 222.53 219.75 219.95 4,171,366 +1.48(+0.68%)
Dec 11, 2018 222.24 222.30 217.07 218.48 6,308,156 -0.43(-0.20%)
Dec 10, 2018 218.22 219.60 214.02 218.91 6,728,569 +0.36(+0.16%)
Dec 07, 2018 223.33 224.90 217.64 218.55 6,666,577 -4.84(-2.17%)
Dec 06, 2018 220.38 223.52 217.22 223.39 9,197,338 -0.90(-0.40%)
Dec 04, 2018 230.47 230.83 223.98 224.29 6,010,606 -7.16(-3.09%)
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.