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

Dow Industrials SPDR (NY: DIA )

399.00 +0.38 (+0.10%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Jan 31, 2017 171.25 171.39 170.25 170.94 5,369,958 -0.88(-0.51%)
Jan 30, 2017 172.20 172.26 171.04 171.82 5,474,001 -1.08(-0.62%)
Jan 27, 2017 172.94 173.10 172.74 172.89 4,150,271 -0.08(-0.05%)
Jan 26, 2017 172.87 173.19 172.71 172.97 4,634,865 +0.26(+0.15%)
Jan 25, 2017 172.36 172.82 172.13 172.71 5,660,705 +1.36(+0.79%)
Jan 24, 2017 170.45 171.68 170.30 171.35 6,039,911 +0.91(+0.54%)
Jan 23, 2017 170.51 170.72 169.80 170.44 3,767,345 -0.16(-0.09%)
Jan 20, 2017 170.22 170.80 170.03 170.59 8,121,791 +0.75(+0.44%)
Jan 19, 2017 170.49 170.60 169.33 169.84 3,540,453 -0.58(-0.34%)
Jan 18, 2017 170.53 170.66 169.86 170.42 5,383,731 -0.12(-0.07%)
Jan 17, 2017 170.69 171.02 170.10 170.54 3,867,113 -0.52(-0.31%)
Jan 13, 2017 171.06 171.06 171.06 0 -0.04(-0.03%)
Jan 12, 2017 171.22 171.24 170.06 171.11 4,489,359 -0.50(-0.29%)
Jan 11, 2017 171.00 171.81 170.59 171.60 6,050,084 +0.80(+0.47%)
Jan 10, 2017 171.08 171.67 170.64 170.80 3,509,914 -0.31(-0.18%)
Jan 09, 2017 171.40 171.55 171.11 171.11 2,673,697 -0.65(-0.38%)
Jan 06, 2017 171.09 172.03 170.61 171.76 5,020,953 +0.65(+0.38%)
Jan 05, 2017 171.28 171.55 170.37 171.11 4,790,333 -0.34(-0.20%)
Jan 04, 2017 171.11 171.63 170.98 171.45 5,600,920 +0.63(+0.37%)
Jan 03, 2017 171.24 171.41 170.01 170.82 7,746,442 +0.78(+0.46%)
Dec 30, 2016 170.04 170.04 170.04 0 -0.41(-0.24%)
Dec 29, 2016 170.45 170.91 170.14 170.45 3,506,325 -0.08(-0.05%)
Dec 28, 2016 171.77 171.80 170.46 170.53 4,434,377 -0.97(-0.57%)
Dec 27, 2016 171.46 171.79 171.43 171.50 2,718,809 +0.14(+0.08%)
Dec 23, 2016 171.36 171.36 171.36 0 +0.07(+0.04%)
Dec 22, 2016 171.41 171.47 170.96 171.29 2,614,027 -0.16(-0.10%)
Dec 21, 2016 171.69 171.85 171.44 171.46 2,929,484 -0.22(-0.13%)
Dec 20, 2016 171.46 171.85 171.37 171.68 3,555,589 +0.71(+0.41%)
Dec 19, 2016 170.72 171.24 170.64 170.98 3,170,311 +0.35(+0.21%)
Dec 16, 2016 171.06 171.29 170.41 170.62 5,189,526 -0.03(-0.02%)
Dec 15, 2016 170.55 171.53 170.38 170.66 7,019,142 +0.45(+0.26%)
Dec 14, 2016 170.92 171.66 169.75 170.21 8,678,023 -0.94(-0.55%)
Dec 13, 2016 170.91 171.57 170.64 171.15 6,234,170 +0.99(+0.58%)
Dec 12, 2016 169.95 170.42 169.81 170.16 4,412,526 +0.33(+0.20%)
Dec 09, 2016 168.75 169.85 168.69 169.82 5,113,008 +1.21(+0.72%)
Dec 08, 2016 168.22 169.06 167.86 168.61 8,184,009 +0.69(+0.41%)
Dec 07, 2016 165.34 168.10 165.30 167.92 8,413,039 +2.57(+1.55%)
Dec 06, 2016 165.07 165.42 164.82 165.36 3,105,960 +0.23(+0.14%)
Dec 05, 2016 165.35 165.60 164.84 165.12 3,404,194 +0.41(+0.25%)
Dec 02, 2016 164.86 164.92 164.44 164.71 3,228,710 -0.14(-0.08%)
Dec 01, 2016 164.80 165.07 164.56 164.85 9,688,043 +0.43(+0.26%)
Nov 30, 2016 164.91 165.15 164.37 164.42 5,555,594 +0.18(+0.11%)
Nov 29, 2016 163.93 164.44 163.80 164.24 2,635,411 +0.35(+0.21%)
Nov 28, 2016 164.02 164.26 163.66 163.89 3,673,982 -0.45(-0.27%)
Nov 25, 2016 164.15 164.37 164.06 164.33 1,800,983 +0.61(+0.37%)
Nov 23, 2016 163.72 163.72 163.72 0 +0.49(+0.30%)
Nov 22, 2016 163.15 163.43 162.72 163.23 3,207,420 +0.58(+0.36%)
Nov 21, 2016 162.25 162.71 162.01 162.65 3,486,603 +0.76(+0.47%)
Nov 18, 2016 162.27 162.32 161.77 161.89 5,074,512 -0.26(-0.16%)
Nov 17, 2016 161.98 162.18 161.68 162.16 4,914,741 +0.27(+0.17%)
Nov 16, 2016 161.72 162.06 161.50 161.88 4,036,179 -0.31(-0.19%)
Nov 15, 2016 161.69 162.20 161.16 162.19 4,376,459 +0.49(+0.30%)
Nov 14, 2016 162.00 162.24 161.22 161.70 5,598,554 +0.26(+0.16%)
Nov 11, 2016 161.00 161.58 160.54 161.45 5,841,341 +0.29(+0.18%)
Nov 10, 2016 160.04 161.75 159.63 161.16 10,201,856 +1.86(+1.17%)
Nov 09, 2016 155.84 159.80 155.69 159.30 9,749,761 +2.21(+1.41%)
Nov 08, 2016 156.08 157.65 155.92 157.09 4,007,239 +0.87(+0.56%)
Nov 07, 2016 155.19 156.29 155.09 156.21 3,963,876 +3.13(+2.04%)
Nov 04, 2016 153.43 153.91 153.03 153.09 5,063,537 -0.34(-0.22%)
Nov 03, 2016 153.93 154.10 153.20 153.43 2,296,114 -0.20(-0.13%)
Nov 02, 2016 153.90 154.37 153.38 153.63 4,137,911 -0.66(-0.43%)
Nov 01, 2016 155.49 155.49 153.45 154.29 4,228,513 -0.90(-0.58%)
Oct 31, 2016 155.54 155.65 155.09 155.19 1,651,985 -0.16(-0.10%)
Oct 28, 2016 155.75 156.18 154.76 155.36 4,350,351 -0.15(-0.09%)
Oct 27, 2016 156.16 156.20 155.25 155.50 2,357,542 -0.20(-0.13%)
Oct 26, 2016 154.71 156.01 154.49 155.71 6,274,533 +0.25(+0.16%)
Oct 25, 2016 155.75 156.05 155.26 155.46 3,911,961 -0.41(-0.26%)
Oct 24, 2016 156.21 156.33 155.60 155.87 2,222,952 +0.63(+0.41%)
Oct 21, 2016 154.71 155.43 154.41 155.24 6,546,193 -0.12(-0.08%)
Oct 20, 2016 155.51 156.13 155.08 155.36 2,757,353 -0.39(-0.25%)
Oct 19, 2016 155.62 156.10 155.38 155.75 1,756,677 +0.54(+0.35%)
Oct 18, 2016 155.70 155.84 155.00 155.21 2,010,748 +0.56(+0.36%)
Oct 17, 2016 155.04 155.33 154.42 154.65 2,104,347 -0.49(-0.31%)
Oct 14, 2016 155.75 156.14 155.07 155.14 3,152,889 +0.38(+0.25%)
Oct 13, 2016 154.15 155.08 153.55 154.76 4,042,971 -0.45(-0.29%)
Oct 12, 2016 154.89 155.58 154.60 155.21 2,240,205 +0.15(+0.09%)
Oct 11, 2016 156.49 156.51 154.42 155.06 4,615,509 -1.64(-1.05%)
Oct 10, 2016 155.94 157.33 156.64 156.71 2,195,726 +0.77(+0.49%)
Oct 07, 2016 156.43 156.60 155.17 155.94 2,953,765 -0.26(-0.16%)
Oct 06, 2016 156.04 156.38 155.30 156.19 2,765,177 -0.12(-0.08%)
Oct 05, 2016 155.89 156.62 155.84 156.31 2,123,885 +1.01(+0.65%)
Oct 04, 2016 156.28 156.54 154.84 155.30 3,284,374 -0.72(-0.46%)
Oct 03, 2016 156.01 156.24 155.56 156.02 2,322,707 -0.39(-0.25%)
Sep 30, 2016 155.86 156.98 155.72 156.42 5,081,738 +1.34(+0.86%)
Sep 29, 2016 156.45 156.97 154.59 155.08 3,943,779 -1.61(-1.03%)
Sep 28, 2016 156.06 156.80 155.34 156.69 7,257,523 +0.94(+0.60%)
Sep 27, 2016 154.53 155.87 154.25 155.75 4,338,956 +1.07(+0.69%)
Sep 26, 2016 155.33 155.36 154.53 154.68 3,084,658 -1.43(-0.92%)
Sep 23, 2016 156.96 157.05 156.00 156.11 2,035,031 -1.06(-0.68%)
Sep 22, 2016 157.17 157.68 156.88 157.17 2,715,090 +0.86(+0.55%)
Sep 21, 2016 155.46 156.47 154.86 156.31 5,254,318 +1.38(+0.89%)
Sep 20, 2016 155.59 155.78 154.92 154.94 2,334,474 +0.06(+0.04%)
Sep 19, 2016 155.65 156.02 154.61 154.88 2,640,290 +0.01(+0.01%)
Sep 16, 2016 155.32 155.32 154.41 154.87 3,323,730 -0.80(-0.51%)
Sep 15, 2016 154.05 155.98 153.94 155.67 4,666,490 +1.56(+1.01%)
Sep 14, 2016 154.46 155.22 153.75 154.11 3,500,346 -0.32(-0.20%)
Sep 13, 2016 155.50 155.72 154.06 154.42 8,754,417 -2.13(-1.36%)
Sep 12, 2016 153.81 156.85 153.68 156.56 8,261,416 +2.04(+1.32%)
Sep 09, 2016 156.79 156.94 154.52 154.52 9,650,629 -3.34(-2.12%)
Sep 08, 2016 157.74 158.10 157.56 157.85 2,610,760 -0.43(-0.27%)
Sep 07, 2016 158.32 158.35 157.82 158.28 2,111,663 +0.00(+0.00%)
Sep 06, 2016 158.10 158.43 157.54 158.28 2,519,986 +0.39(+0.25%)
Sep 02, 2016 157.96 157.89 157.89 157.89 3,105,951 +0.65(+0.41%)
Sep 01, 2016 156.92 157.39 156.22 157.24 3,517,035 +0.14(+0.09%)
Aug 31, 2016 157.37 157.46 156.53 157.10 2,196,845 -0.49(-0.31%)
Aug 30, 2016 157.95 158.14 157.17 157.59 2,185,273 -0.27(-0.17%)
Aug 29, 2016 157.01 158.04 157.01 157.86 2,610,675 +0.86(+0.55%)
Aug 26, 2016 157.68 158.47 156.42 157.00 3,984,891 -0.47(-0.30%)
Aug 25, 2016 157.39 157.83 157.24 157.47 2,382,609 -0.25(-0.16%)
Aug 24, 2016 158.06 158.18 157.40 157.72 2,204,516 -0.55(-0.34%)
Aug 23, 2016 158.61 158.97 158.22 158.26 1,929,653 +0.15(+0.10%)
Aug 22, 2016 157.97 158.45 157.55 158.11 3,691,306 -0.17(-0.11%)
Aug 19, 2016 158.26 158.56 157.77 158.28 2,773,037 -0.31(-0.20%)
Aug 18, 2016 158.28 158.65 158.06 158.59 3,021,467 +0.20(+0.13%)
Aug 17, 2016 158.11 158.50 157.53 158.39 3,468,645 +0.29(+0.18%)
Aug 16, 2016 158.45 158.62 158.06 158.10 1,895,945 -0.65(-0.41%)
Aug 15, 2016 158.64 159.04 158.58 158.75 1,834,945 +0.53(+0.33%)
Aug 12, 2016 158.42 158.52 157.89 158.22 2,954,785 -0.34(-0.22%)
Aug 11, 2016 158.05 158.80 157.96 158.56 2,571,559 +1.00(+0.64%)
Aug 10, 2016 157.79 158.12 157.32 157.56 1,901,524 -0.19(-0.12%)
Aug 09, 2016 157.78 158.18 157.50 157.75 2,236,933 +0.06(+0.04%)
Aug 08, 2016 157.88 158.05 157.47 157.69 2,439,625 +0.02(+0.01%)
Aug 05, 2016 156.94 157.69 156.12 157.67 4,920,311 +1.54(+0.99%)
Aug 04, 2016 156.18 156.51 155.88 156.13 2,782,982 +0.08(+0.05%)
Aug 03, 2016 155.62 156.12 155.50 156.06 3,534,022 +0.33(+0.21%)
Aug 02, 2016 156.35 156.50 155.16 155.72 6,038,649 -0.77(-0.49%)
Aug 01, 2016 156.90 157.04 156.07 156.49 3,872,393 -0.22(-0.14%)
Jul 29, 2016 156.47 157.03 156.21 156.71 4,943,340 -0.21(-0.14%)
Jul 28, 2016 156.84 157.16 156.19 156.93 3,407,157 -0.17(-0.11%)
Jul 27, 2016 157.57 157.69 156.69 157.09 4,872,106 -0.02(-0.01%)
Jul 26, 2016 157.12 157.47 156.35 157.11 5,574,070 -0.18(-0.11%)
Jul 25, 2016 157.68 157.71 156.92 157.29 2,721,845 -0.60(-0.38%)
Jul 22, 2016 157.45 157.94 157.25 157.89 3,616,833 +0.45(+0.29%)
Jul 21, 2016 157.91 158.07 157.06 157.44 3,334,159 -0.68(-0.43%)
Jul 20, 2016 158.22 158.37 157.79 158.12 2,532,289 +0.31(+0.19%)
Jul 19, 2016 157.46 157.81 157.30 157.81 2,404,200 +0.29(+0.18%)
Jul 18, 2016 157.31 157.78 157.21 157.52 2,508,098 +0.17(+0.11%)
Jul 15, 2016 157.75 157.88 156.98 157.35 4,508,520 +0.05(+0.03%)
Jul 14, 2016 157.39 157.57 156.97 157.30 3,942,359 +1.16(+0.74%)
Jul 13, 2016 156.22 156.32 155.68 156.15 2,810,788 +0.18(+0.11%)
Jul 12, 2016 155.65 156.16 155.45 155.97 3,677,896 +1.08(+0.70%)
Jul 11, 2016 154.67 155.40 154.60 154.89 2,773,336 +0.70(+0.45%)
Jul 08, 2016 153.09 154.41 152.06 154.19 6,087,549 +2.13(+1.40%)
Jul 07, 2016 152.36 152.85 151.42 152.06 2,755,024 -0.16(-0.11%)
Jul 06, 2016 151.05 152.32 150.50 152.22 6,343,965 +0.66(+0.43%)
Jul 05, 2016 151.88 151.96 151.09 151.56 3,801,112 -0.94(-0.61%)
Jul 01, 2016 152.05 152.50 152.50 152.50 4,701,142 +0.26(+0.17%)
Jun 30, 2016 150.58 152.30 150.41 152.24 5,955,206 +2.01(+1.34%)
Jun 29, 2016 148.97 150.38 148.83 150.23 6,558,613 +2.40(+1.62%)
Jun 28, 2016 147.00 147.86 146.45 147.83 6,634,523 +2.23(+1.53%)
Jun 27, 2016 146.69 146.69 144.90 145.60 9,041,262 -2.18(-1.47%)
Jun 24, 2016 148.45 150.26 147.39 147.78 13,378,272 -5.15(-3.37%)
Jun 23, 2016 152.25 152.94 151.95 152.92 3,448,056 +1.91(+1.26%)
Jun 22, 2016 151.58 152.19 150.90 151.02 3,485,419 -0.42(-0.27%)
Jun 21, 2016 151.49 151.84 151.16 151.44 2,180,727 +0.22(+0.15%)
Jun 20, 2016 151.72 152.43 151.18 151.21 3,478,425 +1.09(+0.72%)
Jun 17, 2016 150.66 150.66 149.49 150.13 3,231,134 -0.50(-0.33%)
Jun 16, 2016 149.16 150.80 148.37 150.62 6,566,105 +0.75(+0.50%)
Jun 15, 2016 150.44 150.95 149.71 149.87 2,910,168 -0.20(-0.14%)
Jun 14, 2016 150.23 150.59 149.38 150.07 4,292,424 -0.47(-0.31%)
Jun 13, 2016 151.08 151.93 150.54 150.54 6,021,998 -1.15(-0.76%)
Jun 10, 2016 151.68 152.13 151.18 151.68 4,861,825 -0.99(-0.65%)
Jun 09, 2016 152.24 152.81 152.05 152.68 2,523,308 -0.15(-0.10%)
Jun 08, 2016 152.50 152.93 152.39 152.83 2,018,634 +0.58(+0.38%)
Jun 07, 2016 152.32 152.77 152.22 152.25 1,852,394 +0.17(+0.11%)
Jun 06, 2016 151.50 152.32 151.43 152.08 3,204,931 +0.95(+0.63%)
Jun 03, 2016 150.97 151.33 150.10 151.13 5,145,336 -0.19(-0.12%)
Jun 02, 2016 150.49 151.34 150.22 151.32 2,315,178 +0.47(+0.31%)
Jun 01, 2016 150.22 151.06 149.85 150.85 2,923,281 +0.07(+0.05%)
May 31, 2016 151.91 151.91 150.34 150.78 2,821,409 -0.72(-0.48%)
May 27, 2016 151.27 151.51 151.51 151.51 1,918,418 +0.36(+0.24%)
May 26, 2016 151.50 151.67 150.93 151.15 2,666,348 -0.17(-0.11%)
May 25, 2016 150.66 151.71 150.62 151.32 3,210,403 +1.20(+0.80%)
May 24, 2016 149.18 150.43 149.09 150.11 3,295,212 +1.77(+1.19%)
May 23, 2016 148.40 148.81 148.20 148.35 2,036,064 +0.02(+0.01%)
May 20, 2016 148.30 148.99 148.12 148.33 3,239,578 +0.59(+0.40%)
May 19, 2016 147.97 148.18 146.89 147.74 6,019,045 -0.80(-0.54%)
May 18, 2016 148.08 149.48 147.62 148.55 4,846,548 +0.06(+0.04%)
May 17, 2016 149.63 149.91 147.95 148.49 3,960,124 -1.44(-0.96%)
May 16, 2016 148.60 150.30 148.51 149.93 2,829,680 +1.50(+1.01%)
May 13, 2016 149.62 150.15 148.24 148.42 3,945,115 -1.64(-1.09%)
May 12, 2016 150.39 150.65 149.20 150.06 2,996,841 +0.10(+0.07%)
May 11, 2016 151.14 151.35 149.93 149.96 3,188,753 -1.61(-1.06%)
May 10, 2016 150.32 151.63 150.25 151.57 3,389,346 +1.88(+1.25%)
May 09, 2016 149.92 150.35 149.38 149.69 2,271,215 -0.30(-0.20%)
May 06, 2016 148.60 150.04 148.59 149.99 3,476,950 +0.76(+0.51%)
May 05, 2016 149.56 149.89 148.86 149.23 2,103,085 +0.10(+0.07%)
May 04, 2016 149.18 149.88 148.78 149.13 4,074,143 -0.83(-0.55%)
May 03, 2016 150.11 150.41 149.27 149.96 5,488,942 -1.18(-0.78%)
May 02, 2016 150.62 151.32 150.14 151.14 2,911,912 +0.94(+0.62%)
Apr 29, 2016 150.04 150.49 149.11 150.21 6,497,997 -0.52(-0.34%)
Apr 28, 2016 151.45 152.37 150.33 150.72 4,197,735 -1.73(-1.14%)
Apr 27, 2016 151.50 152.79 151.39 152.46 4,215,160 +0.52(+0.34%)
Apr 26, 2016 152.11 152.46 151.49 151.94 2,647,716 +0.08(+0.06%)
Apr 25, 2016 151.59 151.90 150.83 151.85 2,937,922 -0.30(-0.20%)
Apr 22, 2016 151.91 152.31 151.29 152.16 2,849,953 +0.17(+0.11%)
Apr 21, 2016 152.78 152.99 151.75 151.99 3,263,460 -0.89(-0.58%)
Apr 20, 2016 152.24 153.44 152.24 152.88 3,108,036 +0.36(+0.24%)
Apr 19, 2016 152.36 152.90 151.90 152.51 3,537,656 +0.46(+0.30%)
Apr 18, 2016 150.66 152.10 150.64 152.06 3,039,783 +0.93(+0.62%)
Apr 15, 2016 151.39 151.52 150.90 151.13 4,492,697 -0.25(-0.17%)
Apr 14, 2016 151.31 151.71 151.07 151.38 4,365,308 +0.16(+0.11%)
Apr 13, 2016 150.44 151.31 150.41 151.22 6,388,627 +1.55(+1.03%)
Apr 12, 2016 148.53 149.84 148.21 149.67 4,245,382 +1.40(+0.94%)
Apr 11, 2016 148.85 149.74 148.25 148.28 3,830,717 -0.19(-0.13%)
Apr 08, 2016 148.96 149.44 148.00 148.47 3,035,360 +0.31(+0.21%)
Apr 07, 2016 148.57 148.95 147.64 148.15 6,213,725 -1.48(-0.99%)
Apr 06, 2016 148.63 149.67 148.11 149.63 4,834,332 +1.03(+0.69%)
Apr 05, 2016 148.82 149.56 148.39 148.60 6,435,929 -1.10(-0.73%)
Apr 04, 2016 150.13 150.34 149.50 149.70 2,743,517 -0.51(-0.34%)
Apr 01, 2016 148.51 150.32 148.25 150.21 4,774,370 +0.91(+0.61%)
Mar 31, 2016 149.54 149.85 149.12 149.29 3,732,962 -0.21(-0.14%)
Mar 30, 2016 149.69 150.15 149.18 149.50 4,564,552 +0.69(+0.47%)
Mar 29, 2016 147.48 148.91 147.11 148.81 6,604,657 +0.80(+0.54%)
Mar 28, 2016 148.02 148.41 147.62 148.01 3,666,459 +0.15(+0.10%)
Mar 24, 2016 146.94 147.86 147.86 147.86 6,039,972 +0.11(+0.07%)
Mar 23, 2016 148.09 148.37 147.57 147.75 5,959,941 -0.75(-0.51%)
Mar 22, 2016 148.16 148.97 148.03 148.50 4,708,785 -0.26(-0.18%)
Mar 21, 2016 148.43 148.93 148.12 148.76 3,412,293 +0.27(+0.18%)
Mar 18, 2016 148.14 148.71 147.95 148.49 6,048,410 +0.95(+0.64%)
Mar 17, 2016 146.29 147.94 145.97 147.54 4,825,164 +1.24(+0.85%)
Mar 16, 2016 145.24 146.70 145.20 146.30 4,213,489 +0.70(+0.48%)
Mar 15, 2016 144.73 145.62 144.49 145.60 2,882,667 +0.19(+0.13%)
Mar 14, 2016 144.81 145.81 144.81 145.41 3,152,026 +0.15(+0.10%)
Mar 11, 2016 144.61 145.35 144.57 145.25 4,356,496 +1.83(+1.28%)
Mar 10, 2016 143.94 144.56 141.94 143.42 5,769,408 +0.03(+0.02%)
Mar 09, 2016 143.72 143.87 142.99 143.39 4,247,363 +0.34(+0.24%)
Mar 08, 2016 143.21 144.01 142.72 143.05 3,355,002 -0.84(-0.59%)
Mar 07, 2016 142.84 144.16 142.78 143.90 3,834,365 +0.51(+0.35%)
Mar 04, 2016 142.98 143.84 142.46 143.39 4,179,496 +0.56(+0.40%)
Mar 03, 2016 142.30 142.86 141.79 142.83 3,518,378 +0.39(+0.27%)
Mar 02, 2016 141.70 142.47 141.32 142.44 3,680,912 +0.31(+0.22%)
Mar 01, 2016 140.01 142.19 139.76 142.13 4,638,546 +3.00(+2.16%)
Feb 29, 2016 140.13 141.02 139.12 139.12 4,125,181 -1.11(-0.79%)
Feb 26, 2016 141.55 141.65 140.10 140.24 4,503,291 -0.47(-0.34%)
Feb 25, 2016 139.18 140.71 138.65 140.71 6,238,434 +1.83(+1.32%)
Feb 24, 2016 138.44 139.07 136.18 138.88 9,486,712 +0.44(+0.32%)
Feb 23, 2016 139.67 139.80 138.18 138.44 7,175,346 -1.51(-1.08%)
Feb 22, 2016 139.45 140.39 139.27 139.95 4,091,029 +1.89(+1.37%)
Feb 19, 2016 137.62 138.15 137.12 138.06 5,526,089 -0.17(-0.13%)
Feb 18, 2016 138.92 139.02 138.04 138.24 6,170,393 -0.34(-0.25%)
Feb 17, 2016 137.32 138.86 137.24 138.58 6,644,678 +2.29(+1.68%)
Feb 16, 2016 135.92 136.36 134.96 136.29 6,483,902 +1.87(+1.39%)
Feb 12, 2016 132.89 134.42 134.42 134.42 8,417,889 +2.67(+2.03%)
Feb 11, 2016 131.75 132.77 130.46 131.75 17,610,996 -2.18(-1.62%)
Feb 10, 2016 135.26 136.37 133.79 133.93 9,751,406 -0.71(-0.53%)
Feb 09, 2016 133.21 135.66 133.19 134.64 13,624,152 -0.09(-0.07%)
Feb 08, 2016 134.53 135.12 132.80 134.73 15,917,306 -1.34(-0.98%)
Feb 05, 2016 137.69 137.81 135.46 136.07 9,869,218 -1.85(-1.34%)
Feb 04, 2016 136.81 138.47 136.60 137.92 13,942,951 +0.79(+0.58%)
Feb 03, 2016 136.47 137.59 134.00 137.13 16,949,866 +1.50(+1.11%)
Feb 02, 2016 136.71 136.71 135.23 135.62 9,401,738 -2.46(-1.78%)
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.