Skip to main content

Dow Industrials SPDR (NY: DIA )

389.39 -1.63 (-0.42%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 329.56 333.32 329.50 333.31 3,735,675 +2.77(+0.84%)
Apr 27, 2023 326.62 330.92 326.27 330.55 3,133,915 +5.13(+1.58%)
Apr 26, 2023 328.00 328.84 324.79 325.41 3,661,749 -2.33(-0.71%)
Apr 25, 2023 330.52 331.01 327.61 327.74 2,803,798 -3.34(-1.01%)
Apr 24, 2023 330.26 331.24 329.58 331.08 2,340,727 +0.62(+0.19%)
Apr 21, 2023 330.60 330.92 329.19 330.46 2,527,262 +0.34(+0.10%)
Apr 20, 2023 329.61 331.00 329.05 330.12 2,227,545 -1.02(-0.31%)
Apr 19, 2023 331.25 331.76 330.36 331.14 2,921,987 -0.79(-0.24%)
Apr 18, 2023 332.06 332.34 330.07 331.93 2,240,975 -0.12(-0.04%)
Apr 17, 2023 331.26 332.06 330.16 332.05 2,276,011 +1.06(+0.32%)
Apr 14, 2023 332.06 332.95 329.50 330.99 3,181,571 -1.49(-0.45%)
Apr 13, 2023 329.26 332.69 328.28 332.48 3,109,238 +3.67(+1.12%)
Apr 12, 2023 330.76 331.16 328.18 328.81 3,434,408 -0.28(-0.09%)
Apr 11, 2023 328.52 330.04 328.23 329.10 2,398,134 +0.92(+0.28%)
Apr 10, 2023 326.26 328.18 325.71 328.18 2,899,647 +1.04(+0.32%)
Apr 06, 2023 326.60 327.54 325.56 327.14 2,388,619 +0.08(+0.02%)
Apr 05, 2023 326.26 327.68 326.03 327.06 2,883,129 +0.86(+0.26%)
Apr 04, 2023 328.13 328.47 324.92 326.20 2,506,644 -1.93(-0.59%)
Apr 03, 2023 325.86 328.46 325.78 328.13 3,573,009 +3.21(+0.99%)
Mar 31, 2023 321.95 325.08 321.89 324.91 2,904,627 +4.04(+1.26%)
Mar 30, 2023 321.26 321.33 319.15 320.87 2,545,257 +1.37(+0.43%)
Mar 29, 2023 319.01 319.59 317.75 319.50 2,591,099 +3.19(+1.01%)
Mar 28, 2023 316.48 318.11 315.36 316.31 2,596,605 -0.49(-0.15%)
Mar 27, 2023 317.07 318.03 315.81 316.80 3,634,819 +1.94(+0.62%)
Mar 24, 2023 312.05 314.99 310.54 314.85 4,591,842 +1.45(+0.46%)
Mar 23, 2023 313.88 317.49 311.12 313.41 4,884,871 +0.64(+0.21%)
Mar 22, 2023 318.11 319.97 312.64 312.76 4,479,562 -5.31(-1.67%)
Mar 21, 2023 317.88 318.29 315.85 318.08 3,609,738 +3.24(+1.03%)
Mar 20, 2023 311.93 315.27 311.93 314.83 4,805,066 +3.71(+1.19%)
Mar 17, 2023 313.29 313.65 309.81 311.12 5,440,993 -3.80(-1.21%)
Mar 16, 2023 309.48 315.23 308.28 314.92 6,749,606 +3.62(+1.16%)
Mar 15, 2023 308.74 311.57 306.86 311.31 6,687,190 -2.58(-0.82%)
Mar 14, 2023 313.91 315.37 310.50 313.89 4,885,844 +3.28(+1.06%)
Mar 13, 2023 308.60 314.85 308.50 310.61 7,010,713 -0.89(-0.28%)
Mar 10, 2023 314.23 316.50 310.23 311.49 7,946,370 -3.26(-1.04%)
Mar 09, 2023 321.23 321.93 314.10 314.76 4,882,343 -5.27(-1.65%)
Mar 08, 2023 320.45 321.01 318.19 320.03 3,251,531 -0.37(-0.12%)
Mar 07, 2023 326.05 326.29 320.25 320.40 5,133,310 -5.66(-1.74%)
Mar 06, 2023 326.01 327.46 325.57 326.06 2,710,799 +0.46(+0.14%)
Mar 03, 2023 322.98 325.81 321.90 325.60 3,113,685 +3.67(+1.14%)
Mar 02, 2023 319.13 322.67 318.38 321.93 3,128,090 +3.35(+1.05%)
Mar 01, 2023 317.64 319.38 316.92 318.58 3,359,152 +0.42(+0.13%)
Feb 28, 2023 320.40 320.40 318.10 318.16 3,228,308 -2.43(-0.76%)
Feb 27, 2023 322.21 323.43 319.75 320.58 2,962,028 +0.92(+0.29%)
Feb 24, 2023 319.38 320.66 318.02 319.67 3,864,230 -3.46(-1.07%)
Feb 23, 2023 323.30 324.18 319.53 323.13 6,154,738 +1.12(+0.35%)
Feb 22, 2023 323.20 323.87 320.96 322.00 2,969,119 -0.71(-0.22%)
Feb 21, 2023 326.10 327.29 322.57 322.72 3,222,590 -6.86(-2.08%)
Feb 17, 2023 327.07 329.71 326.45 329.57 3,114,401 +1.41(+0.43%)
Feb 16, 2023 329.24 331.56 328.08 328.16 3,317,990 -4.15(-1.25%)
Feb 15, 2023 330.17 332.32 329.37 332.31 2,023,471 +0.51(+0.15%)
Feb 14, 2023 332.18 334.13 329.15 331.81 3,585,170 -1.37(-0.41%)
Feb 13, 2023 329.61 333.19 329.61 333.18 2,751,335 +3.71(+1.13%)
Feb 10, 2023 327.53 329.74 326.76 329.46 2,594,913 +1.61(+0.49%)
Feb 09, 2023 332.40 333.19 326.87 327.86 3,340,832 -2.28(-0.69%)
Feb 08, 2023 331.06 332.12 329.57 330.13 2,842,635 -2.04(-0.62%)
Feb 07, 2023 327.73 332.94 326.99 332.18 5,106,953 +2.96(+0.90%)
Feb 06, 2023 328.41 330.27 327.48 329.22 2,782,663 -0.49(-0.15%)
Feb 03, 2023 329.50 332.32 328.71 329.71 6,687,217 -1.41(-0.43%)
Feb 02, 2023 332.17 332.17 328.76 331.12 5,302,036 -0.43(-0.13%)
Feb 01, 2023 329.84 333.88 326.40 331.55 6,336,159 +0.04(+0.01%)
Jan 31, 2023 328.37 331.54 327.31 331.51 2,654,406 +3.67(+1.12%)
Jan 30, 2023 329.20 331.12 327.63 327.84 3,112,242 -2.48(-0.75%)
Jan 27, 2023 330.12 332.19 328.91 330.32 3,195,501 +0.24(+0.07%)
Jan 26, 2023 329.19 330.17 327.00 330.08 2,993,093 +1.99(+0.61%)
Jan 25, 2023 325.10 328.40 323.45 328.09 4,432,062 +0.21(+0.06%)
Jan 24, 2023 325.80 328.48 324.57 327.88 3,443,365 +0.91(+0.28%)
Jan 23, 2023 325.53 328.51 323.94 326.97 4,093,963 +2.43(+0.75%)
Jan 20, 2023 321.77 324.60 320.34 324.54 4,313,179 +3.23(+1.00%)
Jan 19, 2023 321.73 323.09 320.67 321.31 3,500,327 -2.27(-0.70%)
Jan 18, 2023 330.00 330.61 323.32 323.59 5,306,622 -6.01(-1.82%)
Jan 17, 2023 332.71 333.09 329.09 329.60 4,037,927 -3.77(-1.13%)
Jan 13, 2023 329.60 333.81 329.59 333.37 3,574,148 +1.01(+0.30%)
Jan 12, 2023 331.27 333.33 328.43 332.36 4,456,193 +2.18(+0.66%)
Jan 11, 2023 328.86 330.23 327.63 330.19 3,518,593 +2.46(+0.75%)
Jan 10, 2023 325.51 327.82 324.87 327.73 2,340,763 +1.89(+0.58%)
Jan 09, 2023 328.17 329.85 325.48 325.84 3,968,911 -0.96(-0.29%)
Jan 06, 2023 322.82 327.62 320.61 326.80 4,940,042 +6.86(+2.14%)
Jan 05, 2023 321.64 321.82 318.85 319.94 4,470,276 -3.25(-1.00%)
Jan 04, 2023 323.19 324.63 320.89 323.19 4,250,036 +1.30(+0.40%)
Jan 03, 2023 323.05 324.42 319.10 321.89 4,018,074 -0.11(-0.03%)
Dec 30, 2022 321.30 322.06 319.09 321.99 3,994,375 -0.71(-0.22%)
Dec 29, 2022 321.22 323.47 320.82 322.70 2,526,704 +3.39(+1.06%)
Dec 28, 2022 323.31 324.33 319.31 319.31 3,173,762 -3.69(-1.14%)
Dec 27, 2022 322.98 324.41 321.25 323.00 3,180,770 +0.43(+0.13%)
Dec 23, 2022 320.33 322.83 318.81 322.58 4,113,850 +1.62(+0.51%)
Dec 22, 2022 322.16 322.50 316.47 320.95 5,011,322 -3.25(-1.00%)
Dec 21, 2022 322.20 324.91 321.79 324.20 5,231,634 +5.07(+1.59%)
Dec 20, 2022 318.36 320.57 317.21 319.13 4,842,189 +0.97(+0.31%)
Dec 19, 2022 319.60 321.02 316.53 318.15 3,814,152 -1.55(-0.48%)
Dec 16, 2022 320.01 321.19 317.25 319.70 6,865,763 -2.99(-0.93%)
Dec 15, 2022 326.36 327.12 320.73 322.69 6,049,306 -7.19(-2.18%)
Dec 14, 2022 331.40 334.19 327.38 329.89 5,658,965 -1.54(-0.47%)
Dec 13, 2022 337.61 337.64 329.19 331.43 5,431,384 +1.15(+0.35%)
Dec 12, 2022 325.93 330.30 325.85 330.27 5,169,491 +5.09(+1.57%)
Dec 09, 2022 327.41 328.81 325.07 325.18 3,935,170 -3.00(-0.91%)
Dec 08, 2022 327.48 329.33 326.82 328.18 3,378,822 +1.96(+0.60%)
Dec 07, 2022 325.93 328.05 325.35 326.22 3,684,004 -0.02(-0.01%)
Dec 06, 2022 329.45 330.30 324.55 326.24 5,687,842 -3.46(-1.05%)
Dec 05, 2022 332.05 332.88 328.73 329.70 3,938,600 -4.57(-1.37%)
Dec 02, 2022 330.51 334.92 330.51 334.27 3,853,528 +0.32(+0.10%)
Dec 01, 2022 336.22 336.23 331.31 333.95 5,487,851 -1.69(-0.50%)
Nov 30, 2022 328.37 335.68 325.97 335.64 7,143,648 +7.44(+2.27%)
Nov 29, 2022 327.67 329.06 326.39 328.20 3,030,097 -0.01(-0.00%)
Nov 28, 2022 331.31 332.56 327.69 328.21 3,186,525 -4.88(-1.46%)
Nov 25, 2022 331.70 333.35 331.64 333.09 1,545,225 +1.52(+0.46%)
Nov 23, 2022 330.26 332.18 329.66 331.56 3,205,898 +0.96(+0.29%)
Nov 22, 2022 328.60 330.76 328.11 330.61 4,520,858 +3.79(+1.16%)
Nov 21, 2022 327.40 328.36 325.34 326.81 2,373,781 -0.31(-0.10%)
Nov 18, 2022 327.21 327.88 325.08 327.12 3,773,719 +1.89(+0.58%)
Nov 17, 2022 321.97 325.89 321.97 325.23 3,728,375 +0.03(+0.01%)
Nov 16, 2022 324.82 326.35 324.70 325.20 3,185,323 -0.14(-0.04%)
Nov 15, 2022 327.55 329.12 322.64 325.34 4,976,342 +0.43(+0.13%)
Nov 14, 2022 325.82 328.88 324.71 324.91 3,408,816 -1.95(-0.60%)
Nov 11, 2022 326.97 327.43 323.33 326.87 5,364,153 +0.51(+0.16%)
Nov 10, 2022 323.41 326.58 321.15 326.35 6,154,565 +11.53(+3.66%)
Nov 09, 2022 319.05 320.17 314.45 314.82 4,945,903 -6.16(-1.92%)
Nov 08, 2022 318.82 322.77 317.67 320.98 6,548,328 +3.18(+1.00%)
Nov 07, 2022 314.63 318.31 313.67 317.80 4,659,348 +4.14(+1.32%)
Nov 04, 2022 313.15 315.60 309.01 313.66 6,473,083 +4.13(+1.33%)
Nov 03, 2022 309.02 311.44 306.92 309.53 4,249,503 -1.44(-0.46%)
Nov 02, 2022 314.94 320.06 310.93 310.97 7,344,787 -4.89(-1.55%)
Nov 01, 2022 318.72 319.16 314.30 315.86 4,514,296 -0.98(-0.31%)
Oct 31, 2022 316.35 318.19 315.32 316.83 5,298,960 -1.12(-0.35%)
Oct 28, 2022 311.37 318.25 311.06 317.95 5,426,979 +7.86(+2.53%)
Oct 27, 2022 311.16 313.40 309.57 310.10 4,398,466 +2.01(+0.65%)
Oct 26, 2022 307.70 311.32 307.50 308.08 5,164,767 -0.11(-0.03%)
Oct 25, 2022 304.19 308.47 303.95 308.19 6,219,862 +3.33(+1.09%)
Oct 24, 2022 302.42 305.78 301.52 304.86 4,476,125 +4.04(+1.34%)
Oct 21, 2022 293.28 301.14 292.24 300.83 5,557,255 +7.50(+2.56%)
Oct 20, 2022 294.80 298.22 292.77 293.33 3,694,427 -1.01(-0.34%)
Oct 19, 2022 294.32 296.56 292.34 294.33 3,036,681 -1.08(-0.37%)
Oct 18, 2022 298.11 298.23 293.06 295.42 4,841,242 +3.30(+1.13%)
Oct 17, 2022 290.99 293.23 290.11 292.12 3,673,779 +5.07(+1.77%)
Oct 14, 2022 292.58 294.34 286.44 287.05 5,715,234 -3.62(-1.24%)
Oct 13, 2022 277.69 291.80 277.19 290.67 7,639,258 +8.12(+2.88%)
Oct 12, 2022 282.83 284.87 281.78 282.54 4,523,646 -0.13(-0.04%)
Oct 11, 2022 281.60 286.39 281.15 282.67 3,978,461 +0.32(+0.11%)
Oct 10, 2022 284.59 285.21 280.54 282.35 3,258,075 -0.98(-0.34%)
Oct 07, 2022 286.96 287.12 281.84 283.33 3,132,408 -6.05(-2.09%)
Oct 06, 2022 291.55 293.33 288.78 289.38 3,184,377 -3.44(-1.18%)
Oct 05, 2022 289.86 294.52 288.96 292.82 2,837,631 -0.34(-0.12%)
Oct 04, 2022 288.78 293.20 288.62 293.16 4,304,257 +8.07(+2.83%)
Oct 03, 2022 280.99 286.62 279.94 285.09 3,572,874 +7.24(+2.61%)
Sep 30, 2022 281.62 283.80 277.59 277.84 3,957,453 -4.75(-1.68%)
Sep 29, 2022 285.07 285.14 280.31 282.59 3,463,185 -4.37(-1.52%)
Sep 28, 2022 282.73 288.22 281.47 286.96 4,129,561 +5.25(+1.86%)
Sep 27, 2022 285.08 286.77 279.97 281.71 4,015,901 -1.37(-0.49%)
Sep 26, 2022 284.90 286.49 281.90 283.08 4,305,768 -3.04(-1.06%)
Sep 23, 2022 288.02 288.19 282.77 286.12 5,117,811 -4.51(-1.55%)
Sep 22, 2022 291.63 293.00 290.02 290.63 3,610,290 -1.25(-0.43%)
Sep 21, 2022 298.37 300.06 291.80 291.88 5,282,959 -5.04(-1.70%)
Sep 20, 2022 297.56 297.85 294.55 296.91 2,916,555 -3.03(-1.01%)
Sep 19, 2022 295.32 299.98 295.24 299.94 2,821,303 +2.03(+0.68%)
Sep 16, 2022 295.89 298.42 295.30 297.91 4,209,559 -1.44(-0.48%)
Sep 15, 2022 300.57 302.40 298.55 299.35 3,404,922 -1.64(-0.54%)
Sep 14, 2022 301.28 302.36 298.55 300.99 2,972,384 +0.32(+0.11%)
Sep 13, 2022 307.49 308.25 299.80 300.67 4,457,057 -12.38(-3.96%)
Sep 12, 2022 311.82 314.12 311.74 313.05 2,574,751 +2.21(+0.71%)
Sep 09, 2022 308.72 311.48 308.16 310.85 2,570,466 +3.90(+1.27%)
Sep 08, 2022 303.52 307.10 302.55 306.95 3,421,294 +1.84(+0.60%)
Sep 07, 2022 300.58 305.69 300.40 305.11 2,610,666 +3.98(+1.32%)
Sep 06, 2022 303.39 304.02 299.90 301.12 3,441,977 -1.50(-0.50%)
Sep 02, 2022 308.42 309.37 301.23 302.63 3,966,986 -3.18(-1.04%)
Sep 01, 2022 303.14 305.99 301.61 305.81 3,345,620 +1.36(+0.45%)
Aug 31, 2022 307.16 308.81 304.40 304.45 3,084,643 -2.31(-0.75%)
Aug 30, 2022 310.66 310.74 305.34 306.75 3,032,625 -2.95(-0.95%)
Aug 29, 2022 309.17 311.86 308.40 309.71 3,001,363 -1.76(-0.57%)
Aug 26, 2022 321.66 321.83 311.37 311.47 4,345,221 -9.86(-3.07%)
Aug 25, 2022 318.38 321.33 317.33 321.33 2,594,874 +3.17(+1.00%)
Aug 24, 2022 317.26 319.29 316.68 318.16 2,672,939 +0.72(+0.23%)
Aug 23, 2022 318.59 319.69 316.98 317.43 3,002,561 -1.59(-0.50%)
Aug 22, 2022 321.29 321.69 318.44 319.02 2,781,975 -6.06(-1.86%)
Aug 19, 2022 326.35 326.64 324.33 325.08 2,084,286 -2.78(-0.85%)
Aug 18, 2022 327.50 328.27 326.31 327.86 1,949,357 +0.37(+0.11%)
Aug 17, 2022 326.99 329.29 326.06 327.50 3,071,068 -1.48(-0.45%)
Aug 16, 2022 326.17 330.28 326.10 328.98 4,046,898 +2.28(+0.70%)
Aug 15, 2022 323.56 327.16 323.51 326.70 2,010,554 +1.48(+0.46%)
Aug 12, 2022 322.30 325.30 321.71 325.22 2,707,980 +3.97(+1.23%)
Aug 11, 2022 323.28 324.22 320.74 321.25 2,493,176 +0.49(+0.15%)
Aug 10, 2022 320.18 321.37 319.57 320.76 3,045,413 +5.09(+1.61%)
Aug 09, 2022 316.02 316.66 314.97 315.67 1,717,109 -0.49(-0.16%)
Aug 08, 2022 317.50 318.76 315.47 316.16 2,627,431 +0.43(+0.14%)
Aug 05, 2022 312.93 315.94 312.80 315.72 2,776,097 +0.59(+0.19%)
Aug 04, 2022 315.45 316.10 314.36 315.14 2,706,178 -0.77(-0.24%)
Aug 03, 2022 313.54 316.85 313.00 315.91 2,663,088 +3.97(+1.27%)
Aug 02, 2022 314.76 315.54 311.81 311.94 5,687,880 -3.85(-1.22%)
Aug 01, 2022 314.70 317.41 314.26 315.79 2,851,482 -0.60(-0.19%)
Jul 29, 2022 313.37 316.98 312.79 316.39 3,350,750 +3.30(+1.05%)
Jul 28, 2022 310.41 313.94 307.87 313.09 2,790,252 +3.10(+1.00%)
Jul 27, 2022 306.97 311.36 306.17 309.99 3,462,754 +4.30(+1.41%)
Jul 26, 2022 306.98 307.55 305.26 305.68 2,182,134 -2.33(-0.76%)
Jul 25, 2022 308.12 308.43 306.37 308.01 4,152,800 +0.87(+0.28%)
Jul 22, 2022 309.75 310.17 305.49 307.15 3,390,703 -1.30(-0.42%)
Jul 21, 2022 305.77 308.48 303.60 308.45 2,242,122 +1.61(+0.52%)
Jul 20, 2022 306.36 307.50 304.63 306.84 3,366,176 +0.61(+0.20%)
Jul 19, 2022 301.38 306.51 300.99 306.23 3,115,057 +7.18(+2.40%)
Jul 18, 2022 303.97 304.54 298.17 299.05 2,434,457 -1.94(-0.64%)
Jul 15, 2022 299.20 301.10 297.61 300.99 3,144,973 +6.15(+2.09%)
Jul 14, 2022 291.24 295.28 290.09 294.83 3,005,463 -1.30(-0.44%)
Jul 13, 2022 294.63 298.24 293.59 296.13 3,615,820 -2.14(-0.72%)
Jul 12, 2022 298.84 301.72 296.96 298.27 2,915,085 -1.66(-0.55%)
Jul 11, 2022 299.90 301.90 299.43 299.94 2,734,147 -1.69(-0.56%)
Jul 08, 2022 301.67 303.25 300.39 301.63 2,176,415 -0.47(-0.16%)
Jul 07, 2022 300.74 302.41 299.85 302.10 2,355,197 +3.41(+1.14%)
Jul 06, 2022 298.30 300.50 296.32 298.69 2,589,807 +0.67(+0.23%)
Jul 05, 2022 295.03 298.07 292.12 298.02 3,906,155 -1.10(-0.37%)
Jul 01, 2022 295.80 299.56 293.27 299.12 3,445,041 +2.92(+0.98%)
Jun 30, 2022 295.17 298.13 292.77 296.20 4,273,088 -2.15(-0.72%)
Jun 29, 2022 298.69 299.72 297.17 298.35 2,552,210 +0.68(+0.23%)
Jun 28, 2022 304.07 306.72 297.56 297.67 3,146,907 -4.83(-1.60%)
Jun 27, 2022 303.50 303.97 301.55 302.50 1,970,247 -0.63(-0.21%)
Jun 24, 2022 297.53 303.23 297.45 303.13 3,444,826 +7.97(+2.70%)
Jun 23, 2022 294.13 295.47 291.35 295.16 3,721,748 +2.05(+0.70%)
Jun 22, 2022 290.15 296.07 289.96 293.11 6,603,272 -0.65(-0.22%)
Jun 21, 2022 291.64 294.90 291.20 293.77 3,371,993 +6.32(+2.20%)
Jun 17, 2022 287.01 290.20 285.20 287.44 4,923,810 -0.47(-0.16%)
Jun 16, 2022 289.33 289.60 286.11 287.92 5,142,722 -7.04(-2.39%)
Jun 15, 2022 294.15 298.26 290.18 294.95 7,353,112 +2.81(+0.96%)
Jun 14, 2022 294.36 295.14 289.86 292.14 3,874,851 -1.23(-0.42%)
Jun 13, 2022 295.21 297.25 292.00 293.37 6,574,568 -8.44(-2.80%)
Jun 10, 2022 305.59 306.03 301.76 301.81 4,754,048 -8.28(-2.67%)
Jun 09, 2022 315.05 316.80 310.13 310.09 2,693,466 -6.12(-1.94%)
Jun 08, 2022 317.35 318.66 315.43 316.22 2,116,852 -2.68(-0.84%)
Jun 07, 2022 313.76 319.18 313.76 318.89 2,522,866 +2.61(+0.83%)
Jun 06, 2022 318.34 319.44 315.40 316.28 2,038,382 +0.10(+0.03%)
Jun 03, 2022 316.69 318.47 315.59 316.19 4,323,641 -3.28(-1.03%)
Jun 02, 2022 315.42 319.48 312.36 319.47 3,872,750 +4.23(+1.34%)
Jun 01, 2022 319.13 319.64 313.07 315.24 3,874,759 -1.77(-0.56%)
May 31, 2022 316.98 319.26 314.56 317.00 4,532,849 -1.79(-0.56%)
May 27, 2022 313.98 318.86 313.76 318.80 2,888,552 +5.39(+1.72%)
May 26, 2022 310.04 314.67 310.00 313.40 3,404,555 +4.96(+1.61%)
May 25, 2022 305.27 309.65 304.76 308.44 4,803,463 +1.81(+0.59%)
May 24, 2022 303.92 307.36 301.09 306.63 5,476,700 +0.53(+0.17%)
May 23, 2022 302.72 306.87 302.20 306.10 4,668,070 +6.16(+2.06%)
May 20, 2022 302.21 302.48 294.04 299.93 4,826,944 -0.01(-0.01%)
May 19, 2022 298.93 302.98 297.70 299.95 4,002,101 -2.27(-0.75%)
May 18, 2022 310.51 310.69 301.15 302.22 3,815,289 -11.06(-3.53%)
May 17, 2022 313.02 313.54 309.79 313.28 3,461,575 +4.14(+1.34%)
May 16, 2022 308.12 311.81 306.19 309.14 3,853,128 +0.53(+0.17%)
May 13, 2022 306.80 309.38 305.38 308.62 4,423,720 +4.40(+1.45%)
May 12, 2022 303.22 305.94 299.33 304.22 7,086,869 -0.79(-0.26%)
May 11, 2022 308.15 312.29 304.72 305.01 9,783,905 -3.23(-1.05%)
May 10, 2022 312.71 313.77 305.58 308.23 8,052,870 -0.74(-0.24%)
May 09, 2022 311.25 312.58 307.79 308.97 8,161,136 -6.20(-1.97%)
May 06, 2022 313.89 316.68 311.03 315.17 11,113,743 -1.12(-0.35%)
May 05, 2022 323.56 323.95 313.10 316.29 9,468,849 -9.91(-3.04%)
May 04, 2022 317.78 326.76 316.25 326.20 11,034,786 +8.95(+2.82%)
May 03, 2022 317.19 319.33 315.21 317.25 6,317,548 +0.49(+0.15%)
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.