Dow Industrials SPDR (NY: DIA )

417.12 -0.14 (-0.03%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 103.33 103.55 102.89 102.89 6,029,841 -0.56(-0.54%)
Jul 30, 2012 103.38 103.92 103.23 103.45 5,339,272 -0.11(-0.11%)
Jul 27, 2012 102.36 103.84 102.32 103.56 9,408,729 +1.56(+1.52%)
Jul 26, 2012 101.68 102.36 101.49 102.01 10,177,126 +1.64(+1.64%)
Jul 25, 2012 100.44 100.78 99.96 100.36 4,881,035 +0.52(+0.52%)
Jul 24, 2012 100.70 100.76 99.12 99.85 8,921,074 -0.83(-0.83%)
Jul 23, 2012 99.98 100.89 99.59 100.68 5,856,823 -0.90(-0.88%)
Jul 20, 2012 101.82 102.07 101.39 101.58 9,373,628 -1.02(-0.99%)
Jul 19, 2012 102.55 102.90 102.19 102.59 4,846,608 +0.28(+0.28%)
Jul 18, 2012 101.14 102.46 101.09 102.31 3,906,638 +0.91(+0.89%)
Jul 17, 2012 101.17 101.67 100.19 101.40 4,193,487 +0.56(+0.55%)
Jul 16, 2012 100.95 101.16 100.55 100.85 2,510,292 -0.40(-0.39%)
Jul 13, 2012 99.90 101.32 99.85 101.25 4,968,892 +1.63(+1.63%)
Jul 12, 2012 99.33 100.09 98.98 99.62 5,561,854 -0.27(-0.27%)
Jul 11, 2012 100.30 100.35 99.32 99.89 8,621,186 -0.35(-0.35%)
Jul 10, 2012 101.51 101.66 99.89 100.24 8,484,346 -0.71(-0.70%)
Jul 09, 2012 101.09 101.15 100.52 100.94 5,677,049 -0.26(-0.26%)
Jul 06, 2012 101.38 101.39 100.65 101.20 5,472,604 -0.96(-0.94%)
Jul 05, 2012 102.04 102.67 101.78 102.17 8,364,610 -0.29(-0.29%)
Jul 03, 2012 101.84 102.52 101.74 102.46 3,425,745 +0.63(+0.61%)
Jul 02, 2012 102.04 102.16 101.30 101.83 4,836,527 -0.07(-0.07%)
Jun 29, 2012 101.35 102.00 101.10 101.90 7,366,872 +2.10(+2.11%)
Jun 28, 2012 99.18 99.85 98.57 99.80 8,142,982 -0.17(-0.17%)
Jun 27, 2012 99.48 100.14 99.42 99.97 4,685,350 +0.74(+0.74%)
Jun 26, 2012 99.19 99.57 98.57 99.23 9,518,863 +0.25(+0.26%)
Jun 25, 2012 99.21 99.24 98.62 98.98 7,465,040 -1.17(-1.16%)
Jun 22, 2012 100.06 100.34 99.78 100.14 6,678,212 +0.63(+0.63%)
Jun 21, 2012 101.67 101.82 99.44 99.52 9,709,164 -2.00(-1.97%)
Jun 20, 2012 101.64 101.94 100.84 101.51 11,612,904 -0.08(-0.08%)
Jun 19, 2012 101.33 102.11 101.16 101.59 4,877,512 +0.74(+0.73%)
Jun 18, 2012 100.59 101.18 100.47 100.86 5,758,705 -0.17(-0.16%)
Jun 15, 2012 100.57 101.13 100.47 101.02 7,901,707 +0.77(+0.77%)
Jun 14, 2012 99.26 100.70 99.13 100.25 10,289,251 +1.17(+1.19%)
Jun 13, 2012 99.44 99.91 98.75 99.08 5,907,632 -0.56(-0.56%)
Jun 12, 2012 98.69 99.69 98.40 99.63 6,206,262 +1.28(+1.30%)
Jun 11, 2012 100.26 100.35 98.25 98.36 9,115,475 -1.15(-1.16%)
Jun 08, 2012 98.47 99.51 98.26 99.51 5,589,606 +0.72(+0.73%)
Jun 07, 2012 99.30 99.51 98.58 98.79 11,100,430 +0.47(+0.48%)
Jun 06, 2012 96.78 98.36 96.75 98.32 7,736,274 +2.26(+2.35%)
Jun 05, 2012 95.71 96.25 95.61 96.06 8,325,414 +0.24(+0.25%)
Jun 04, 2012 96.06 96.21 95.35 95.82 8,028,206 -0.18(-0.19%)
Jun 01, 2012 96.89 97.12 95.92 96.00 14,894,194 -2.13(-2.17%)
May 31, 2012 98.39 98.96 97.59 98.13 9,723,647 -0.23(-0.23%)
May 30, 2012 98.79 98.86 98.17 98.36 8,665,030 -1.28(-1.28%)
May 29, 2012 99.35 99.90 99.09 99.64 8,606,598 +1.06(+1.08%)
May 25, 2012 99.11 99.25 98.35 98.58 8,477,216 -0.68(-0.69%)
May 24, 2012 99.10 99.29 98.34 99.26 8,877,732 +0.33(+0.33%)
May 23, 2012 98.33 99.01 97.43 98.94 10,830,997 -0.10(-0.10%)
May 22, 2012 99.09 99.55 98.52 99.03 11,160,979 +0.02(+0.02%)
May 21, 2012 98.13 99.02 97.93 99.02 6,787,269 +1.19(+1.22%)
May 18, 2012 98.79 98.89 97.65 97.83 13,699,616 -1.00(-1.01%)
May 17, 2012 100.13 100.16 98.81 98.82 11,325,684 -1.28(-1.28%)
May 16, 2012 100.58 101.05 100.06 100.10 7,617,128 -0.10(-0.10%)
May 15, 2012 100.61 101.22 100.02 100.20 8,461,761 -0.51(-0.50%)
May 14, 2012 100.89 101.30 100.44 100.71 7,628,236 -0.98(-0.96%)
May 11, 2012 101.39 102.47 101.33 101.69 4,630,797 -0.21(-0.20%)
May 10, 2012 102.19 102.56 101.71 101.89 6,712,363 +0.08(+0.08%)
May 09, 2012 101.55 102.44 101.05 101.82 15,030,437 -0.59(-0.57%)
May 08, 2012 102.47 102.60 101.47 102.40 10,260,717 -0.60(-0.59%)
May 07, 2012 102.74 103.33 102.70 103.01 5,092,994 -0.20(-0.19%)
May 04, 2012 104.03 104.18 103.11 103.20 7,486,929 -1.37(-1.31%)
May 03, 2012 105.05 105.18 104.32 104.57 6,356,879 -0.47(-0.45%)
May 02, 2012 104.75 105.12 104.44 105.04 4,721,852 -0.10(-0.10%)
May 01, 2012 104.60 105.62 104.24 105.14 6,881,356 +0.58(+0.55%)
Apr 30, 2012 104.57 104.73 104.31 104.56 4,626,679 -0.16(-0.15%)
Apr 27, 2012 104.79 105.05 104.45 104.72 4,443,779 +0.12(+0.11%)
Apr 26, 2012 103.58 104.74 103.52 104.60 5,738,364 +0.96(+0.93%)
Apr 25, 2012 103.53 103.79 103.22 103.64 9,254,818 +0.73(+0.71%)
Apr 24, 2012 102.55 103.31 102.55 102.91 5,569,760 +0.56(+0.54%)
Apr 23, 2012 102.13 102.40 101.67 102.36 6,529,357 -0.76(-0.74%)
Apr 20, 2012 103.10 103.55 103.05 103.12 7,176,638 +0.35(+0.34%)
Apr 19, 2012 103.31 103.66 102.20 102.77 11,290,474 -0.48(-0.47%)
Apr 18, 2012 103.35 103.77 103.20 103.25 6,374,450 -0.63(-0.60%)
Apr 17, 2012 103.00 104.03 102.98 103.88 7,930,119 +1.48(+1.45%)
Apr 16, 2012 102.52 102.89 102.08 102.39 9,457,690 +0.53(+0.52%)
Apr 13, 2012 102.59 102.62 101.76 101.86 11,126,841 -1.05(-1.02%)
Apr 12, 2012 101.64 102.97 101.58 102.91 9,030,939 +1.48(+1.46%)
Apr 11, 2012 101.68 101.78 101.34 101.43 7,062,955 +0.66(+0.66%)
Apr 10, 2012 102.24 102.39 100.69 100.76 16,276,759 -1.67(-1.63%)
Apr 09, 2012 102.31 102.81 102.21 102.44 6,756,548 -1.01(-0.97%)
Apr 05, 2012 103.21 103.70 103.08 103.44 5,268,232 -0.10(-0.09%)
Apr 04, 2012 103.66 103.74 103.09 103.54 13,087,196 -0.92(-0.88%)
Apr 03, 2012 104.84 105.04 103.97 104.46 7,687,370 -0.50(-0.48%)
Apr 02, 2012 104.37 105.26 104.11 104.96 10,945,907 +0.40(+0.38%)
Mar 30, 2012 104.49 104.70 104.07 104.56 5,317,645 +0.53(+0.51%)
Mar 29, 2012 103.35 104.12 103.16 104.03 5,655,780 +0.12(+0.11%)
Mar 28, 2012 104.50 104.61 103.46 103.91 6,672,661 -0.55(-0.52%)
Mar 27, 2012 104.89 105.00 104.44 104.46 7,282,271 -0.33(-0.32%)
Mar 26, 2012 104.23 104.83 104.20 104.79 6,291,734 +1.18(+1.14%)
Mar 23, 2012 103.31 103.70 102.90 103.61 5,514,380 +0.34(+0.33%)
Mar 22, 2012 103.32 103.57 103.02 103.27 8,808,293 -0.65(-0.63%)
Mar 21, 2012 104.35 104.41 103.78 103.92 6,342,662 -0.31(-0.30%)
Mar 20, 2012 104.21 104.48 103.86 104.23 6,811,413 -0.55(-0.52%)
Mar 19, 2012 104.65 105.04 104.55 104.78 5,576,194 +0.02(+0.02%)
Mar 16, 2012 105.14 105.20 104.73 104.76 6,364,224 -0.29(-0.27%)
Mar 15, 2012 104.73 105.11 104.46 105.05 7,206,189 +0.42(+0.40%)
Mar 14, 2012 104.55 104.85 104.42 104.62 6,459,499 +0.16(+0.15%)
Mar 13, 2012 103.17 104.54 103.01 104.47 10,965,745 +1.76(+1.71%)
Mar 12, 2012 102.47 102.87 102.42 102.70 6,550,791 +0.25(+0.24%)
Mar 09, 2012 102.51 102.81 102.29 102.46 7,879,873 +0.18(+0.18%)
Mar 08, 2012 102.20 102.55 101.99 102.28 5,567,629 +0.55(+0.54%)
Mar 07, 2012 101.26 101.90 101.12 101.73 7,230,486 +0.62(+0.61%)
Mar 06, 2012 101.49 102.70 100.89 101.11 18,162,794 -1.56(-1.52%)
Mar 05, 2012 102.67 102.81 102.05 102.67 6,663,473 -0.10(-0.10%)
Mar 02, 2012 102.77 102.97 102.40 102.78 4,815,301 -0.02(-0.02%)
Mar 01, 2012 102.81 103.26 102.52 102.79 8,425,284 +0.22(+0.22%)
Feb 29, 2012 103.15 103.43 102.41 102.57 9,736,439 -0.45(-0.44%)
Feb 28, 2012 102.85 103.16 102.61 103.02 6,228,868 +0.16(+0.15%)
Feb 27, 2012 102.28 103.16 102.00 102.86 7,267,872 +0.03(+0.03%)
Feb 24, 2012 102.95 103.05 102.54 102.83 4,751,954 +0.03(+0.03%)
Feb 23, 2012 102.45 102.89 101.98 102.80 16,245,595 +0.35(+0.34%)
Feb 22, 2012 102.52 102.74 102.22 102.45 7,679,064 -0.17(-0.16%)
Feb 21, 2012 102.83 102.93 102.31 102.62 8,302,385 +0.09(+0.09%)
Feb 17, 2012 102.58 102.65 102.23 102.52 7,270,778 +0.13(+0.12%)
Feb 16, 2012 101.53 102.48 101.51 102.39 10,965,143 +0.96(+0.95%)
Feb 15, 2012 102.34 102.37 101.20 101.44 12,063,588 -0.63(-0.62%)
Feb 14, 2012 101.85 102.09 101.37 102.07 7,069,500 +0.06(+0.05%)
Feb 13, 2012 102.08 102.16 101.61 102.01 5,866,142 +0.59(+0.58%)
Feb 10, 2012 101.36 101.48 100.99 101.43 8,048,727 -0.72(-0.71%)
Feb 09, 2012 102.31 102.44 101.79 102.15 6,804,297 +0.04(+0.04%)
Feb 08, 2012 102.04 102.18 101.57 102.11 6,156,734 +0.16(+0.15%)
Feb 07, 2012 101.51 102.15 101.19 101.95 7,233,847 +0.31(+0.30%)
Feb 06, 2012 101.41 101.70 101.29 101.64 4,853,380 -0.20(-0.20%)
Feb 03, 2012 101.58 101.94 101.41 101.84 10,909,255 +1.21(+1.21%)
Feb 02, 2012 100.77 100.88 100.34 100.63 5,711,931 -0.05(-0.05%)
Feb 01, 2012 100.81 101.22 100.57 100.68 12,467,684 +0.67(+0.67%)
Jan 31, 2012 100.66 100.69 99.47 100.02 7,503,478 -0.13(-0.13%)
Jan 30, 2012 99.48 100.20 99.17 100.14 7,429,507 -0.17(-0.17%)
Jan 27, 2012 100.33 100.56 99.97 100.32 7,735,273 -0.48(-0.48%)
Jan 26, 2012 101.43 101.65 100.48 100.80 7,439,859 -0.15(-0.15%)
Jan 25, 2012 100.01 101.17 99.54 100.95 12,153,140 +0.65(+0.65%)
Jan 24, 2012 100.04 100.40 99.86 100.30 6,048,097 -0.30(-0.30%)
Jan 23, 2012 100.67 101.04 100.26 100.60 6,513,351 -0.12(-0.12%)
Jan 20, 2012 99.99 100.72 99.92 100.72 8,821,124 +0.63(+0.63%)
Jan 19, 2012 99.95 100.10 99.58 100.09 10,204,163 +0.44(+0.44%)
Jan 18, 2012 98.79 99.74 98.70 99.66 8,159,254 +0.79(+0.80%)
Jan 17, 2012 99.20 99.62 98.74 98.86 6,742,177 +0.36(+0.37%)
Jan 13, 2012 98.14 98.50 97.52 98.50 8,057,682 -0.29(-0.30%)
Jan 12, 2012 98.77 98.90 98.10 98.79 7,047,411 +0.19(+0.19%)
Jan 11, 2012 98.40 98.73 98.21 98.60 6,164,285 -0.07(-0.07%)
Jan 10, 2012 99.07 99.17 98.59 98.67 6,649,447 +0.57(+0.58%)
Jan 09, 2012 98.13 98.30 97.69 98.10 7,414,072 +0.10(+0.11%)
Jan 06, 2012 98.44 98.44 97.69 98.00 9,439,414 -0.33(-0.34%)
Jan 05, 2012 97.94 98.46 97.25 98.33 10,939,507 -0.02(-0.02%)
Jan 04, 2012 97.90 98.41 97.67 98.35 9,611,619 +1.68(+1.74%)
Dec 30, 2011 97.14 97.21 96.66 96.67 5,969,024 -0.53(-0.55%)
Dec 29, 2011 96.41 97.33 96.36 97.20 6,470,216 +1.01(+1.05%)
Dec 28, 2011 97.31 97.36 96.10 96.19 4,879,371 -1.13(-1.16%)
Dec 27, 2011 97.17 97.58 97.10 97.32 4,889,103 +0.03(+0.03%)
Dec 23, 2011 96.55 97.33 96.39 97.29 2,878,199 +1.44(+1.51%)
Dec 21, 2011 95.83 95.89 94.95 95.84 8,419,932 +0.10(+0.11%)
Dec 20, 2011 94.49 95.90 94.46 95.74 9,907,154 +2.63(+2.83%)
Dec 19, 2011 94.13 94.39 92.86 93.11 10,055,695 -0.68(-0.73%)
Dec 16, 2011 94.49 94.72 93.53 93.79 9,779,785 -0.47(-0.50%)
Dec 15, 2011 94.87 95.00 94.07 94.26 6,631,005 +0.39(+0.41%)
Dec 14, 2011 94.47 94.79 93.54 93.87 12,684,090 -0.94(-1.00%)
Dec 13, 2011 95.92 96.38 94.45 94.81 9,783,528 -0.58(-0.61%)
Dec 12, 2011 95.92 95.96 94.71 95.39 7,930,466 -1.22(-1.26%)
Dec 09, 2011 95.57 96.87 95.52 96.61 11,348,175 +1.46(+1.53%)
Dec 08, 2011 96.39 96.64 94.91 95.15 12,095,309 -1.69(-1.74%)
Dec 07, 2011 96.04 97.24 95.66 96.84 11,378,146 +0.54(+0.56%)
Dec 06, 2011 95.96 96.86 95.74 96.30 8,901,471 +0.35(+0.36%)
Dec 05, 2011 96.60 96.67 95.37 95.95 7,921,396 +0.71(+0.74%)
Dec 02, 2011 96.17 96.31 95.20 95.25 7,042,650 -0.06(-0.06%)
Dec 01, 2011 95.21 95.64 94.93 95.30 6,854,060 -0.05(-0.05%)
Nov 30, 2011 93.94 95.51 93.94 95.35 14,569,125 +3.67(+4.01%)
Nov 29, 2011 91.49 92.17 91.32 91.68 6,702,735 +0.37(+0.40%)
Nov 28, 2011 91.06 91.61 90.69 91.31 8,402,355 +2.35(+2.64%)
Nov 25, 2011 89.07 90.01 88.96 88.96 4,452,247 -0.15(-0.17%)
Nov 23, 2011 90.24 90.35 89.11 89.11 10,076,667 -1.91(-2.10%)
Nov 22, 2011 91.22 91.65 90.54 91.03 10,584,041 -0.33(-0.36%)
Nov 21, 2011 92.11 92.28 90.66 91.36 23,728,078 -2.04(-2.18%)
Nov 18, 2011 93.58 93.85 93.05 93.40 10,471,740 -0.08(-0.08%)
Nov 17, 2011 94.45 94.81 92.65 93.48 13,845,817 -1.01(-1.07%)
Nov 16, 2011 95.10 96.10 94.33 94.49 8,995,701 -1.40(-1.46%)
Nov 15, 2011 95.50 96.45 95.14 95.89 8,152,521 +0.13(+0.13%)
Nov 14, 2011 96.25 96.44 95.34 95.76 9,301,501 -0.65(-0.67%)
Nov 11, 2011 95.39 96.56 95.37 96.41 9,152,712 +2.09(+2.22%)
Nov 10, 2011 94.37 94.84 93.52 94.32 12,555,132 +0.95(+1.02%)
Nov 09, 2011 94.67 94.94 93.01 93.37 15,243,097 -3.09(-3.21%)
Nov 08, 2011 96.00 96.59 95.12 96.46 9,306,567 +0.90(+0.95%)
Nov 07, 2011 94.82 95.60 94.05 95.56 10,959,397 +0.67(+0.71%)
Nov 04, 2011 94.72 94.95 93.80 94.88 8,852,512 -0.47(-0.49%)
Nov 03, 2011 94.59 95.52 93.74 95.35 15,135,513 +1.63(+1.74%)
Nov 02, 2011 93.45 94.03 92.95 93.72 9,585,485 +1.39(+1.50%)
Nov 01, 2011 92.74 93.35 92.05 92.33 19,059,654 -2.35(-2.48%)
Oct 31, 2011 95.79 95.93 94.62 94.68 16,859,436 -2.14(-2.21%)
Oct 28, 2011 96.45 96.98 96.28 96.82 8,406,812 +0.08(+0.08%)
Oct 27, 2011 96.06 97.25 95.56 96.74 16,202,325 +2.80(+2.98%)
Oct 26, 2011 93.91 94.14 92.57 93.94 12,525,545 +1.29(+1.39%)
Oct 25, 2011 93.79 93.90 92.48 92.65 11,854,174 -1.66(-1.76%)
Oct 24, 2011 93.75 94.53 93.62 94.31 10,594,928 +0.82(+0.87%)
Oct 21, 2011 92.38 93.52 92.37 93.49 16,409,462 +2.00(+2.19%)
Oct 20, 2011 91.29 91.84 90.31 91.49 10,014,040 +0.30(+0.33%)
Oct 19, 2011 91.61 92.22 90.90 91.19 19,268,548 -0.44(-0.48%)
Oct 18, 2011 90.07 92.36 89.51 91.64 14,719,905 +1.28(+1.41%)
Oct 17, 2011 91.90 91.93 90.15 90.36 10,583,445 -1.94(-2.10%)
Oct 14, 2011 91.88 92.30 91.36 92.30 6,626,487 +1.33(+1.47%)
Oct 13, 2011 90.86 91.24 90.15 90.96 6,925,029 -0.26(-0.29%)
Oct 12, 2011 91.05 92.12 90.76 91.22 9,902,246 +0.78(+0.86%)
Oct 11, 2011 90.14 90.72 90.07 90.45 9,876,253 -0.16(-0.18%)
Oct 10, 2011 89.33 90.63 89.32 90.61 9,044,327 +2.53(+2.87%)
Oct 07, 2011 88.75 89.02 87.57 88.08 12,633,133 -0.06(-0.06%)
Oct 06, 2011 87.18 88.23 87.14 88.13 10,757,555 +1.44(+1.66%)
Oct 05, 2011 85.56 86.80 85.09 86.69 12,563,518 +1.24(+1.45%)
Oct 04, 2011 83.36 85.75 82.38 85.46 22,784,902 +1.08(+1.28%)
Oct 03, 2011 86.06 86.96 84.33 84.38 17,040,756 -2.04(-2.36%)
Sep 30, 2011 87.12 88.19 86.37 86.42 13,041,559 -1.94(-2.20%)
Sep 29, 2011 88.75 89.25 86.81 88.36 16,653,678 +1.23(+1.41%)
Sep 28, 2011 88.93 89.61 87.06 87.13 14,193,546 -1.49(-1.68%)
Sep 27, 2011 89.18 90.00 88.13 88.62 17,085,232 +1.17(+1.33%)
Sep 26, 2011 86.00 87.53 85.27 87.46 14,465,517 +2.21(+2.60%)
Sep 23, 2011 84.44 85.58 84.20 85.24 15,198,708 +0.30(+0.35%)
Sep 22, 2011 85.64 86.00 83.87 84.94 24,887,200 -3.08(-3.50%)
Sep 21, 2011 90.38 90.62 87.96 88.02 18,822,462 -2.33(-2.57%)
Sep 20, 2011 90.65 91.44 90.03 90.34 10,172,757 +0.13(+0.14%)
Sep 19, 2011 89.73 90.61 89.08 90.22 12,246,825 -0.90(-0.99%)
Sep 16, 2011 90.92 91.34 90.29 91.12 15,544,963 +0.48(+0.53%)
Sep 15, 2011 89.99 90.70 89.51 90.65 12,158,802 +1.48(+1.65%)
Sep 14, 2011 88.45 90.30 87.16 89.17 18,445,646 +1.17(+1.33%)
Sep 13, 2011 87.81 88.35 87.12 88.00 13,632,700 +0.33(+0.37%)
Sep 12, 2011 85.97 87.70 85.80 87.67 12,681,991 +0.55(+0.63%)
Sep 09, 2011 88.57 88.61 86.65 87.12 14,972,424 -2.42(-2.70%)
Sep 08, 2011 89.95 90.98 89.43 89.54 9,797,648 -0.85(-0.94%)
Sep 07, 2011 89.44 90.46 89.17 90.39 9,165,092 +2.17(+2.45%)
Sep 06, 2011 86.79 88.42 86.62 88.23 13,715,537 -0.85(-0.95%)
Sep 02, 2011 89.44 89.87 88.81 89.07 11,884,048 -2.05(-2.25%)
Sep 01, 2011 92.10 92.80 91.01 91.13 9,693,648 -0.86(-0.93%)
Aug 31, 2011 92.15 92.80 91.33 91.99 10,576,009 +0.48(+0.52%)
Aug 30, 2011 91.10 92.15 90.55 91.51 13,210,466 +0.17(+0.18%)
Aug 29, 2011 90.42 91.39 90.38 91.34 8,953,156 +1.94(+2.17%)
Aug 26, 2011 87.84 89.70 86.54 89.41 16,564,329 +1.14(+1.29%)
Aug 25, 2011 89.96 90.27 87.91 88.27 13,098,798 -1.34(-1.50%)
Aug 24, 2011 88.26 89.70 87.99 89.61 11,647,979 +1.25(+1.42%)
Aug 23, 2011 86.35 88.43 86.02 88.35 15,598,568 +2.44(+2.83%)
Aug 22, 2011 87.41 87.50 85.69 85.92 14,236,502 +0.31(+0.36%)
Aug 19, 2011 85.91 87.77 85.50 85.61 19,257,508 -1.71(-1.96%)
Aug 18, 2011 88.54 88.61 86.48 87.32 22,842,214 -3.32(-3.67%)
Aug 17, 2011 90.99 91.60 89.95 90.65 11,786,020 +0.14(+0.16%)
Aug 16, 2011 90.39 91.16 89.62 90.50 13,665,257 -0.58(-0.64%)
Aug 15, 2011 90.26 91.14 90.00 91.08 17,101,914 +1.59(+1.78%)
Aug 12, 2011 89.24 90.03 88.52 89.49 17,771,980 +1.23(+1.39%)
Aug 11, 2011 85.84 89.51 85.54 88.26 21,922,090 +3.24(+3.81%)
Aug 10, 2011 87.44 87.80 84.78 85.02 34,872,968 -4.13(-4.63%)
Aug 09, 2011 89.91 89.15 84.05 89.15 40,422,080 +3.41(+3.98%)
Aug 08, 2011 88.27 89.67 85.70 85.73 38,266,668 -4.90(-5.41%)
Aug 05, 2011 91.34 91.68 88.27 90.64 38,387,036 +0.43(+0.47%)
Aug 04, 2011 93.07 93.28 90.09 90.21 24,393,724 -4.04(-4.28%)
Aug 03, 2011 94.09 94.32 92.68 94.25 20,897,874 +0.27(+0.29%)
Aug 02, 2011 95.45 95.99 93.95 93.98 12,134,300 -2.10(-2.19%)
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.