Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 135.53 136.13 134.71 136.02 9,105,549 +2.00(+1.49%)
Sep 29, 2015 133.81 134.63 133.14 134.02 11,841,035 +0.37(+0.28%)
Sep 28, 2015 135.53 135.55 133.48 133.65 11,967,148 -2.59(-1.90%)
Sep 25, 2015 137.04 137.53 135.55 136.24 12,523,038 +0.84(+0.62%)
Sep 24, 2015 134.76 135.70 133.77 135.39 10,103,589 -0.60(-0.44%)
Sep 23, 2015 136.56 136.66 135.40 136.00 5,444,103 -0.34(-0.25%)
Sep 22, 2015 136.02 136.64 135.49 136.34 10,734,762 -1.59(-1.15%)
Sep 21, 2015 137.74 138.48 136.90 137.93 9,280,594 +1.14(+0.83%)
Sep 18, 2015 137.17 138.21 136.50 136.79 12,434,433 -2.46(-1.77%)
Sep 17, 2015 139.76 141.45 138.97 139.25 17,092,556 -0.58(-0.42%)
Sep 16, 2015 138.96 139.95 138.57 139.83 6,601,818 +1.17(+0.84%)
Sep 15, 2015 137.21 139.02 136.88 138.67 7,805,747 +1.95(+1.43%)
Sep 14, 2015 137.29 137.39 136.40 136.71 5,504,954 -0.52(-0.38%)
Sep 11, 2015 135.99 137.27 135.66 137.23 7,429,833 +0.83(+0.61%)
Sep 10, 2015 135.69 137.32 135.36 136.40 9,974,090 +0.73(+0.54%)
Sep 09, 2015 139.02 139.17 135.43 135.67 9,421,986 -1.99(-1.45%)
Sep 08, 2015 136.75 137.76 136.30 137.66 8,171,333 +3.29(+2.45%)
Sep 04, 2015 134.75 134.38 134.38 134.38 10,363,301 -2.25(-1.65%)
Sep 03, 2015 137.18 138.14 136.18 136.63 9,611,438 +0.17(+0.13%)
Sep 02, 2015 136.01 136.47 134.64 136.45 9,894,750 +2.50(+1.87%)
Sep 01, 2015 134.73 135.75 133.35 133.95 17,089,100 -3.94(-2.86%)
Aug 31, 2015 138.03 138.72 137.17 137.89 7,621,513 -0.96(-0.69%)
Aug 28, 2015 138.34 139.09 137.94 138.85 9,721,935 -0.10(-0.07%)
Aug 27, 2015 137.62 138.98 136.10 138.95 18,232,760 +3.16(+2.33%)
Aug 26, 2015 133.89 135.99 131.62 135.79 23,819,602 +5.15(+3.94%)
Aug 25, 2015 136.34 136.64 130.47 130.63 23,182,176 -1.58(-1.19%)
Aug 24, 2015 130.14 136.44 125.69 132.21 42,046,316 -5.03(-3.67%)
Aug 21, 2015 140.07 140.80 137.25 137.25 22,591,184 -4.39(-3.10%)
Aug 20, 2015 143.33 143.58 141.64 141.64 14,799,112 -2.93(-2.03%)
Aug 19, 2015 145.06 146.02 144.05 144.57 13,194,743 -1.32(-0.91%)
Aug 18, 2015 145.85 146.39 145.68 145.89 4,867,836 -0.31(-0.21%)
Aug 17, 2015 144.98 146.22 144.47 146.20 4,873,773 +0.67(+0.46%)
Aug 14, 2015 144.92 145.68 144.83 145.53 4,221,016 +0.49(+0.34%)
Aug 13, 2015 144.77 145.59 144.41 145.04 7,887,127 +0.08(+0.06%)
Aug 12, 2015 143.81 145.12 142.62 144.96 10,604,218 +0.08(+0.06%)
Aug 11, 2015 145.27 145.52 144.43 144.87 8,124,375 -1.73(-1.18%)
Aug 10, 2015 145.45 146.71 145.45 146.60 5,411,756 +1.96(+1.35%)
Aug 07, 2015 144.69 144.88 143.78 144.65 7,401,212 -0.32(-0.22%)
Aug 06, 2015 146.01 146.16 144.49 144.97 6,457,932 -0.95(-0.65%)
Aug 05, 2015 146.31 146.88 145.64 145.91 5,486,787 +0.03(+0.02%)
Aug 04, 2015 146.27 146.56 145.47 145.88 4,872,608 -0.36(-0.24%)
Aug 03, 2015 147.13 147.17 145.39 146.24 5,444,383 -0.77(-0.53%)
Jul 31, 2015 147.84 147.89 146.85 147.01 5,388,622 -0.45(-0.31%)
Jul 30, 2015 147.31 147.60 146.56 147.46 4,395,675 -0.03(-0.02%)
Jul 29, 2015 146.72 147.75 146.59 147.50 5,017,612 +0.96(+0.65%)
Jul 28, 2015 145.50 146.68 145.03 146.54 6,761,163 +1.56(+1.08%)
Jul 27, 2015 145.17 145.43 144.60 144.97 6,453,910 -1.07(-0.73%)
Jul 24, 2015 147.47 147.49 145.87 146.05 5,517,866 -1.37(-0.93%)
Jul 23, 2015 148.38 148.38 147.14 147.41 5,969,093 -0.95(-0.64%)
Jul 22, 2015 148.47 148.88 147.98 148.36 4,580,601 -0.56(-0.37%)
Jul 21, 2015 149.52 149.53 148.47 148.92 6,041,081 -1.43(-0.95%)
Jul 20, 2015 150.56 150.69 150.07 150.35 3,559,140 +0.12(+0.08%)
Jul 17, 2015 150.18 150.28 149.78 150.22 3,319,788 -0.30(-0.20%)
Jul 16, 2015 150.63 150.67 150.05 150.52 3,001,226 +0.61(+0.40%)
Jul 15, 2015 149.90 150.23 149.55 149.91 4,099,520 +0.01(+0.01%)
Jul 14, 2015 149.18 150.08 149.06 149.91 3,315,634 +0.61(+0.41%)
Jul 13, 2015 148.66 149.38 148.63 149.30 4,660,019 +1.82(+1.23%)
Jul 10, 2015 147.32 147.80 146.82 147.48 5,418,509 +1.79(+1.23%)
Jul 09, 2015 147.26 147.53 145.65 145.69 5,504,857 +0.22(+0.15%)
Jul 08, 2015 146.40 146.67 145.29 145.48 8,237,921 -2.19(-1.48%)
Jul 07, 2015 147.04 147.75 145.01 147.66 9,363,373 +0.79(+0.54%)
Jul 06, 2015 145.97 147.25 145.76 146.87 4,508,981 -0.31(-0.21%)
Jul 02, 2015 147.79 147.18 147.18 147.18 4,822,129 -0.29(-0.20%)
Jul 01, 2015 147.61 147.82 146.79 147.47 4,973,645 +1.31(+0.90%)
Jun 30, 2015 147.14 147.15 145.85 146.16 11,006,596 +0.15(+0.10%)
Jun 29, 2015 147.64 148.15 145.97 146.01 10,691,298 -2.90(-1.95%)
Jun 26, 2015 148.98 149.49 148.53 148.91 5,840,962 +0.40(+0.27%)
Jun 25, 2015 149.67 149.72 148.46 148.51 4,333,852 -0.63(-0.42%)
Jun 24, 2015 150.10 150.44 149.13 149.14 5,202,039 -1.42(-0.94%)
Jun 23, 2015 150.56 150.94 150.26 150.56 3,749,285 +0.17(+0.11%)
Jun 22, 2015 150.49 150.88 150.19 150.40 4,869,892 +0.96(+0.65%)
Jun 19, 2015 150.16 150.25 149.41 149.43 4,768,533 -0.91(-0.60%)
Jun 18, 2015 149.41 150.84 149.35 150.34 7,891,493 +1.53(+1.03%)
Jun 17, 2015 148.95 149.35 147.98 148.81 4,403,328 +0.22(+0.15%)
Jun 16, 2015 147.64 148.71 147.48 148.58 3,952,064 +0.92(+0.62%)
Jun 15, 2015 147.49 147.88 146.84 147.66 6,636,484 -0.85(-0.58%)
Jun 12, 2015 149.12 149.29 148.18 148.51 5,508,140 -1.25(-0.84%)
Jun 11, 2015 149.81 150.28 149.56 149.77 4,480,523 +0.48(+0.32%)
Jun 10, 2015 147.89 149.68 147.89 149.29 6,610,578 +1.95(+1.32%)
Jun 09, 2015 147.43 147.78 146.92 147.34 5,695,884 -0.08(-0.06%)
Jun 08, 2015 148.00 148.08 147.31 147.42 5,281,073 -0.57(-0.39%)
Jun 05, 2015 148.47 148.79 147.78 147.99 6,306,587 -0.59(-0.40%)
Jun 04, 2015 149.39 150.00 148.22 148.58 8,819,789 -1.39(-0.92%)
Jun 03, 2015 149.94 150.68 149.34 149.97 6,611,992 +0.61(+0.41%)
Jun 02, 2015 149.30 150.03 148.63 149.36 6,158,778 -0.21(-0.14%)
Jun 01, 2015 150.06 150.19 149.08 149.57 5,245,522 +0.24(+0.16%)
May 29, 2015 150.21 150.22 148.96 149.33 5,938,612 -0.98(-0.65%)
May 28, 2015 150.16 150.34 149.78 150.31 4,415,491 -0.19(-0.13%)
May 27, 2015 149.88 150.72 149.61 150.50 4,327,444 +0.95(+0.64%)
May 26, 2015 150.84 150.84 149.06 149.54 6,669,586 -1.57(-1.04%)
May 22, 2015 151.32 151.11 151.11 151.11 2,842,872 -0.44(-0.29%)
May 21, 2015 151.41 151.76 151.19 151.55 3,285,740 +0.07(+0.04%)
May 20, 2015 151.91 152.01 151.36 151.48 6,128,012 -0.18(-0.12%)
May 19, 2015 151.66 151.96 151.20 151.67 3,336,891 +0.21(+0.14%)
May 18, 2015 151.25 151.73 151.05 151.46 3,486,068 +0.16(+0.11%)
May 15, 2015 151.09 151.32 150.80 151.29 5,454,347 +0.28(+0.19%)
May 14, 2015 150.41 151.09 150.34 151.01 5,949,058 +1.48(+0.99%)
May 13, 2015 149.61 150.10 149.30 149.53 4,655,506 +0.03(+0.02%)
May 12, 2015 148.99 149.93 148.30 149.50 5,732,785 -0.30(-0.20%)
May 11, 2015 150.37 150.56 149.63 149.80 4,536,725 -0.64(-0.42%)
May 08, 2015 149.85 150.58 149.80 150.44 6,684,201 +2.13(+1.43%)
May 07, 2015 147.35 148.66 147.16 148.31 5,007,507 +0.74(+0.50%)
May 06, 2015 148.80 149.11 146.63 147.57 9,107,267 -0.51(-0.35%)
May 05, 2015 149.10 149.40 147.90 148.09 6,426,294 -1.18(-0.79%)
May 04, 2015 149.19 149.78 149.14 149.27 3,936,821 +0.45(+0.30%)
May 01, 2015 148.25 148.91 148.06 148.82 4,709,190 +1.42(+0.96%)
Apr 30, 2015 148.66 148.91 146.80 147.40 10,352,819 -1.56(-1.05%)
Apr 29, 2015 148.74 149.50 148.28 148.97 7,929,035 -0.64(-0.43%)
Apr 28, 2015 149.21 149.69 148.00 149.60 5,480,836 +0.55(+0.37%)
Apr 27, 2015 150.12 150.18 148.87 149.05 6,006,023 -0.31(-0.20%)
Apr 24, 2015 149.32 149.59 148.73 149.35 4,847,266 +0.14(+0.09%)
Apr 23, 2015 148.44 149.79 148.25 149.21 5,914,122 +0.26(+0.17%)
Apr 22, 2015 148.62 149.11 147.71 148.96 6,738,592 +0.66(+0.45%)
Apr 21, 2015 148.93 149.63 148.06 148.29 4,346,714 -0.64(-0.43%)
Apr 20, 2015 148.34 149.41 148.20 148.93 6,472,966 +1.73(+1.17%)
Apr 17, 2015 148.30 148.42 146.56 147.20 10,496,620 -2.36(-1.58%)
Apr 16, 2015 149.36 150.06 149.16 149.56 4,685,811 +0.03(+0.02%)
Apr 15, 2015 149.50 149.95 149.18 149.54 5,295,197 +0.58(+0.39%)
Apr 14, 2015 148.46 149.26 147.82 148.96 5,819,081 +0.45(+0.30%)
Apr 13, 2015 148.95 149.52 148.39 148.51 4,062,094 -0.60(-0.40%)
Apr 10, 2015 148.54 149.17 148.13 149.12 4,189,534 +0.80(+0.54%)
Apr 09, 2015 147.70 148.48 147.14 148.31 5,423,455 +0.54(+0.36%)
Apr 08, 2015 147.65 148.45 147.12 147.78 5,731,695 +0.27(+0.19%)
Apr 07, 2015 147.79 148.46 147.50 147.50 7,271,217 -0.14(-0.10%)
Apr 06, 2015 145.77 148.12 145.57 147.64 7,598,721 +1.04(+0.71%)
Apr 02, 2015 146.08 146.60 146.60 146.60 3,899,265 +0.49(+0.33%)
Apr 01, 2015 146.78 146.78 145.15 146.11 8,997,854 -0.69(-0.47%)
Mar 31, 2015 147.59 148.05 146.69 146.81 5,604,982 -1.50(-1.01%)
Mar 30, 2015 147.41 148.61 147.39 148.31 6,530,358 +2.13(+1.46%)
Mar 27, 2015 145.78 146.31 145.48 146.17 4,804,313 +0.27(+0.19%)
Mar 26, 2015 145.63 146.58 145.06 145.90 7,988,692 -0.36(-0.25%)
Mar 25, 2015 148.77 148.94 146.23 146.26 10,250,493 -2.41(-1.62%)
Mar 24, 2015 149.35 149.79 148.62 148.67 5,675,532 -0.84(-0.56%)
Mar 23, 2015 149.68 150.26 149.50 149.51 4,344,420 -0.09(-0.06%)
Mar 20, 2015 149.19 150.19 148.95 149.60 7,256,628 +1.33(+0.90%)
Mar 19, 2015 148.70 148.87 147.98 148.27 7,545,634 -0.88(-0.59%)
Mar 18, 2015 146.83 149.38 146.05 149.15 13,676,819 +1.84(+1.25%)
Mar 17, 2015 147.55 147.70 146.79 147.31 6,534,445 -1.06(-0.71%)
Mar 16, 2015 147.11 148.48 147.11 148.37 6,724,891 +1.83(+1.25%)
Mar 13, 2015 147.22 147.31 145.47 146.54 8,280,607 -1.16(-0.79%)
Mar 12, 2015 146.27 147.74 146.24 147.70 4,875,918 +2.16(+1.49%)
Mar 11, 2015 146.06 146.31 145.44 145.54 6,765,613 -0.28(-0.19%)
Mar 10, 2015 147.22 147.32 145.81 145.82 7,355,139 -2.57(-1.73%)
Mar 09, 2015 147.34 148.71 147.34 148.39 4,658,587 +1.16(+0.79%)
Mar 06, 2015 148.65 149.07 147.00 147.23 8,842,300 -2.29(-1.53%)
Mar 05, 2015 149.58 149.75 149.14 149.52 2,920,341 +0.32(+0.22%)
Mar 04, 2015 149.72 150.09 148.76 149.20 4,628,316 -0.90(-0.60%)
Mar 03, 2015 150.39 150.52 149.71 150.09 3,423,833 -0.67(-0.44%)
Mar 02, 2015 149.68 150.76 149.68 150.76 3,890,604 +1.23(+0.82%)
Feb 27, 2015 150.15 150.15 149.50 149.53 3,830,562 -0.68(-0.45%)
Feb 26, 2015 150.14 150.40 149.71 150.21 3,690,172 +0.04(+0.03%)
Feb 25, 2015 150.05 150.34 149.84 150.17 3,420,027 +0.04(+0.03%)
Feb 24, 2015 149.40 150.25 149.29 150.13 5,121,088 +0.82(+0.55%)
Feb 23, 2015 149.14 149.31 148.82 149.31 3,318,312 -0.18(-0.12%)
Feb 20, 2015 147.85 149.54 147.31 149.49 10,801,860 +1.27(+0.86%)
Feb 19, 2015 148.04 148.50 147.68 148.22 3,236,199 -0.31(-0.21%)
Feb 18, 2015 148.30 148.71 148.12 148.53 3,310,087 -0.08(-0.06%)
Feb 17, 2015 148.20 148.72 147.91 148.62 3,463,687 +0.19(+0.13%)
Feb 13, 2015 148.15 148.43 148.43 148.43 4,857,830 +0.41(+0.28%)
Feb 12, 2015 147.55 148.09 147.32 148.02 4,547,313 +0.94(+0.64%)
Feb 11, 2015 146.58 147.40 146.23 147.08 6,283,299 +0.16(+0.11%)
Feb 10, 2015 146.64 147.12 145.79 146.92 4,340,209 +1.17(+0.80%)
Feb 09, 2015 145.83 146.45 145.41 145.75 4,523,573 -0.82(-0.56%)
Feb 06, 2015 147.18 147.62 146.07 146.58 8,762,443 -0.38(-0.26%)
Feb 05, 2015 145.91 147.03 145.75 146.95 7,319,510 +1.66(+1.14%)
Feb 04, 2015 144.69 146.14 144.67 145.29 7,209,326 +0.16(+0.11%)
Feb 03, 2015 143.32 145.19 143.29 145.13 9,163,100 +2.52(+1.77%)
Feb 02, 2015 141.52 142.74 140.00 142.61 11,464,878 +1.50(+1.06%)
Jan 30, 2015 142.55 142.91 140.96 141.11 13,533,277 -2.02(-1.41%)
Jan 29, 2015 141.69 143.27 140.79 143.13 11,681,687 +1.79(+1.27%)
Jan 28, 2015 143.66 143.71 141.23 141.33 11,748,603 -1.54(-1.08%)
Jan 27, 2015 142.80 143.83 142.53 142.87 14,048,317 -2.39(-1.65%)
Jan 26, 2015 144.99 145.44 144.34 145.27 4,532,413 +0.07(+0.05%)
Jan 23, 2015 146.26 146.35 145.18 145.19 5,826,318 -1.24(-0.85%)
Jan 22, 2015 144.79 146.62 143.63 146.44 11,600,241 +2.12(+1.47%)
Jan 21, 2015 143.41 144.65 142.93 144.32 7,604,891 +0.37(+0.26%)
Jan 20, 2015 144.22 144.53 142.50 143.95 8,774,408 +0.19(+0.13%)
Jan 16, 2015 142.03 144.01 141.66 143.76 10,597,159 +1.45(+1.02%)
Jan 15, 2015 143.69 143.97 142.11 142.31 11,299,361 -0.82(-0.57%)
Jan 14, 2015 142.63 143.68 141.79 143.14 13,485,875 -1.58(-1.09%)
Jan 13, 2015 146.15 147.22 143.66 144.72 12,054,433 -0.21(-0.15%)
Jan 12, 2015 145.92 146.07 144.29 144.93 5,232,391 -0.81(-0.55%)
Jan 09, 2015 147.18 147.25 145.25 145.74 8,082,595 -1.27(-0.86%)
Jan 08, 2015 145.77 147.17 145.73 147.00 8,711,506 +2.61(+1.81%)
Jan 07, 2015 143.79 144.56 143.28 144.39 6,743,489 +1.81(+1.27%)
Jan 06, 2015 143.99 144.35 141.71 142.59 12,315,907 -1.19(-0.83%)
Jan 05, 2015 145.60 145.73 143.47 143.78 8,145,777 -2.55(-1.74%)
Jan 02, 2015 146.91 147.39 145.54 146.33 6,076,839 +0.05(+0.03%)
Dec 31, 2014 147.87 146.28 146.28 146.28 5,489,717 -1.30(-0.88%)
Dec 30, 2014 147.72 147.91 147.41 147.58 3,591,281 -0.53(-0.36%)
Dec 29, 2014 147.92 148.33 147.86 148.11 3,077,679 -0.07(-0.04%)
Dec 26, 2014 148.42 148.60 148.18 148.18 2,336,284 +0.13(+0.09%)
Dec 24, 2014 148.18 148.04 148.04 148.04 2,003,557 +0.00(+0.00%)
Dec 23, 2014 147.91 148.35 147.76 148.04 7,568,964 +0.55(+0.37%)
Dec 22, 2014 146.56 147.49 146.53 147.49 9,552,163 +1.41(+0.96%)
Dec 19, 2014 146.20 146.72 145.68 146.09 13,926,826 +0.20(+0.14%)
Dec 18, 2014 144.40 145.92 143.90 145.89 11,876,948 +3.45(+2.42%)
Dec 17, 2014 140.54 142.76 140.38 142.44 15,721,328 +2.25(+1.60%)
Dec 16, 2014 140.54 143.10 140.10 140.19 14,937,121 -0.77(-0.55%)
Dec 15, 2014 142.57 142.88 140.49 140.97 10,811,253 -0.99(-0.70%)
Dec 12, 2014 143.41 144.15 141.90 141.96 14,970,723 -2.49(-1.72%)
Dec 11, 2014 144.33 145.78 144.17 144.44 8,362,766 +0.61(+0.42%)
Dec 10, 2014 145.65 145.65 143.61 143.84 9,275,576 -2.19(-1.50%)
Dec 09, 2014 145.06 146.09 144.60 146.03 9,682,369 -0.48(-0.32%)
Dec 08, 2014 146.85 147.32 146.04 146.50 6,785,455 -0.80(-0.54%)
Dec 05, 2014 147.11 147.38 146.87 147.30 5,203,028 +0.56(+0.38%)
Dec 04, 2014 146.66 147.13 146.09 146.74 5,838,005 -0.11(-0.07%)
Dec 03, 2014 146.54 147.00 146.40 146.85 13,412,078 +0.33(+0.22%)
Dec 02, 2014 145.80 146.69 145.79 146.52 4,776,053 +0.79(+0.54%)
Dec 01, 2014 145.68 146.08 145.26 145.73 8,129,120 -0.41(-0.28%)
Nov 28, 2014 146.16 146.63 145.94 146.14 4,920,349 +0.07(+0.05%)
Nov 26, 2014 146.03 146.07 146.07 146.07 3,662,848 +0.04(+0.03%)
Nov 25, 2014 146.19 146.22 145.70 146.03 6,712,975 +0.13(+0.09%)
Nov 24, 2014 146.17 146.24 145.72 145.90 2,933,819 +0.08(+0.06%)
Nov 21, 2014 146.49 146.55 145.47 145.81 5,827,659 +0.74(+0.51%)
Nov 20, 2014 144.14 145.10 144.08 145.08 3,519,483 +0.26(+0.18%)
Nov 19, 2014 144.75 145.03 144.29 144.81 4,901,047 -0.03(-0.02%)
Nov 18, 2014 144.49 145.18 144.42 144.84 5,763,867 +0.38(+0.27%)
Nov 17, 2014 144.10 144.68 144.05 144.46 4,482,513 +0.12(+0.08%)
Nov 14, 2014 144.35 144.59 144.15 144.34 4,301,993 -0.07(-0.05%)
Nov 13, 2014 144.26 144.86 143.88 144.41 7,951,356 +0.33(+0.23%)
Nov 12, 2014 143.45 144.22 143.44 144.09 3,464,703 +0.02(+0.01%)
Nov 11, 2014 144.04 144.25 143.80 144.07 3,899,817 +0.06(+0.04%)
Nov 10, 2014 143.74 144.10 143.50 144.01 3,593,087 +0.30(+0.21%)
Nov 07, 2014 143.43 143.73 143.05 143.71 4,909,189 +0.24(+0.17%)
Nov 06, 2014 143.03 143.57 142.56 143.47 8,782,286 +0.61(+0.42%)
Nov 05, 2014 142.90 142.92 142.18 142.87 6,455,082 +0.89(+0.63%)
Nov 04, 2014 141.66 142.13 141.16 141.97 7,898,128 +0.08(+0.06%)
Nov 03, 2014 142.06 142.24 141.64 141.89 6,577,002 -0.07(-0.05%)
Oct 31, 2014 141.88 142.12 141.43 141.97 9,241,142 +1.52(+1.08%)
Oct 30, 2014 138.84 140.73 138.82 140.45 9,091,279 +1.80(+1.30%)
Oct 29, 2014 139.15 139.21 138.00 138.65 9,269,545 -0.21(-0.15%)
Oct 28, 2014 137.90 138.89 137.62 138.87 6,648,032 +1.46(+1.06%)
Oct 27, 2014 136.88 137.29 137.29 137.41 6,185,819 +0.11(+0.08%)
Oct 24, 2014 136.36 137.33 136.01 137.29 7,005,514 +1.06(+0.78%)
Oct 23, 2014 135.91 136.98 135.88 136.24 8,589,537 +1.69(+1.26%)
Oct 22, 2014 136.01 136.06 134.46 134.54 7,365,867 -1.16(-0.86%)
Oct 21, 2014 134.60 135.76 134.33 135.71 10,994,548 +1.76(+1.31%)
Oct 20, 2014 132.88 133.97 132.80 133.95 8,743,857 +0.16(+0.12%)
Oct 17, 2014 133.15 134.19 132.77 133.78 14,331,553 +2.14(+1.62%)
Oct 16, 2014 130.02 132.44 129.80 131.64 23,147,740 -0.25(-0.19%)
Oct 15, 2014 131.81 132.35 129.43 131.89 30,536,540 -1.43(-1.07%)
Oct 14, 2014 133.84 134.45 132.89 133.32 16,666,406 +0.08(+0.06%)
Oct 13, 2014 135.00 135.58 133.16 133.24 17,253,348 -1.87(-1.38%)
Oct 10, 2014 136.07 136.86 135.10 135.10 15,551,881 -0.92(-0.68%)
Oct 09, 2014 138.33 138.59 135.91 136.03 16,372,202 -2.68(-1.93%)
Oct 08, 2014 136.46 138.87 136.03 138.71 10,877,790 +2.26(+1.65%)
Oct 07, 2014 137.98 138.15 136.45 136.45 8,717,976 -2.22(-1.60%)
Oct 06, 2014 139.38 139.58 138.17 138.67 6,499,820 -0.12(-0.09%)
Oct 03, 2014 138.11 139.00 137.69 138.79 6,834,630 +1.69(+1.23%)
Oct 02, 2014 136.88 137.60 136.10 137.10 11,116,643 -0.02(-0.02%)
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.