Dow Industrials SPDR (NY: DIA )

337.44 -1.02 (-0.30%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 346.64 347.14 342.39 342.46 4,027,615 -5.22(-1.50%)
Mar 30, 2022 347.71 349.01 346.02 347.68 3,956,897 -0.84(-0.24%)
Mar 29, 2022 348.21 349.25 345.71 348.52 4,826,807 +3.44(+1.00%)
Mar 28, 2022 343.37 345.08 341.02 345.08 2,998,766 +0.94(+0.27%)
Mar 25, 2022 343.42 344.92 341.82 344.14 3,248,489 +1.46(+0.43%)
Mar 24, 2022 340.15 342.68 339.11 342.68 3,602,776 +3.60(+1.06%)
Mar 23, 2022 341.39 342.07 339.02 339.08 4,149,318 -4.67(-1.36%)
Mar 22, 2022 342.74 344.33 342.49 343.75 4,485,801 +2.67(+0.78%)
Mar 21, 2022 342.24 343.54 338.97 341.08 4,384,420 -1.73(-0.50%)
Mar 18, 2022 339.29 343.06 338.33 342.81 5,979,299 +2.48(+0.73%)
Mar 17, 2022 334.90 340.47 334.58 340.33 6,121,356 +4.03(+1.20%)
Mar 16, 2022 334.17 336.36 329.58 336.30 9,716,191 +5.09(+1.54%)
Mar 15, 2022 327.08 331.86 326.20 331.21 6,744,584 +6.03(+1.85%)
Mar 14, 2022 326.84 329.64 323.92 325.18 5,721,602 +0.05(+0.02%)
Mar 11, 2022 329.15 330.76 324.81 325.13 7,027,585 -2.06(-0.63%)
Mar 10, 2022 324.44 327.92 323.81 327.19 3,359,750 -1.27(-0.39%)
Mar 09, 2022 328.19 330.08 326.66 328.46 4,729,890 +6.77(+2.10%)
Mar 08, 2022 323.62 329.45 321.23 321.69 8,311,673 -1.91(-0.59%)
Mar 07, 2022 330.23 330.33 323.48 323.60 6,674,518 -7.88(-2.38%)
Mar 04, 2022 329.65 331.88 327.87 331.49 6,124,773 -1.63(-0.49%)
Mar 03, 2022 335.66 337.02 331.69 333.12 7,836,246 -0.86(-0.26%)
Mar 02, 2022 330.30 335.41 329.73 333.98 6,994,966 +5.75(+1.75%)
Mar 01, 2022 332.27 334.00 326.42 328.23 8,646,925 -6.09(-1.82%)
Feb 28, 2022 330.97 334.79 329.83 334.31 8,335,736 -1.18(-0.35%)
Feb 25, 2022 328.74 335.97 330.11 335.50 9,639,111 +8.08(+2.47%)
Feb 24, 2022 318.04 327.81 317.90 327.42 14,352,132 +0.81(+0.25%)
Feb 23, 2022 333.15 333.25 325.92 326.61 5,801,235 -4.42(-1.34%)
Feb 22, 2022 333.77 335.22 328.64 331.03 8,052,601 -4.90(-1.46%)
Feb 18, 2022 335.93 0 -2.15(-0.64%)
Feb 17, 2022 341.77 342.04 337.27 338.08 4,502,126 -5.05(-1.47%)
Feb 16, 2022 343.07 345.00 341.06 343.12 4,560,082 -1.39(-0.40%)
Feb 15, 2022 343.24 345.04 342.67 344.51 5,013,950 +4.26(+1.25%)
Feb 14, 2022 341.07 341.88 337.60 340.25 7,426,770 -1.38(-0.40%)
Feb 11, 2022 346.71 348.64 340.59 341.63 8,347,603 -5.17(-1.49%)
Feb 10, 2022 349.00 352.22 345.31 346.80 10,458,590 -5.04(-1.43%)
Feb 09, 2022 351.52 352.26 350.85 351.84 4,854,604 +3.08(+0.88%)
Feb 08, 2022 345.87 349.56 345.07 348.76 4,634,730 +3.58(+1.04%)
Feb 07, 2022 345.53 347.40 344.14 345.18 4,821,036 +0.03(+0.01%)
Feb 04, 2022 344.69 347.49 342.15 345.15 8,673,735 -0.11(-0.03%)
Feb 03, 2022 349.04 344.87 345.26 9,490,473 -4.97(-1.42%)
Feb 02, 2022 347.83 350.85 347.01 350.23 8,951,000 +2.06(+0.59%)
Feb 01, 2022 345.93 348.49 343.98 348.17 7,755,862 +2.81(+0.81%)
Jan 31, 2022 340.14 345.63 345.36 8,514,747 +3.90(+1.14%)
Jan 28, 2022 336.29 341.44 332.39 341.45 12,207,926 +5.47(+1.63%)
Jan 27, 2022 338.79 341.96 334.35 335.98 13,036,127 +0.09(+0.03%)
Jan 26, 2022 340.40 342.33 333.78 335.89 19,327,584 -1.48(-0.44%)
Jan 25, 2022 334.71 339.60 329.87 337.37 18,934,264 -0.84(-0.25%)
Jan 24, 2022 332.91 338.51 325.95 338.20 30,200,274 +1.44(+0.43%)
Jan 21, 2022 341.43 343.16 336.56 336.77 16,826,214 -4.64(-1.36%)
Jan 20, 2022 345.49 349.00 340.90 341.41 9,102,486 -2.97(-0.86%)
Jan 19, 2022 348.87 349.49 344.25 344.38 7,495,729 -3.44(-0.99%)
Jan 18, 2022 349.28 349.31 346.61 347.82 8,307,621 -5.20(-1.47%)
Jan 14, 2022 353.02 0 -2.02(-0.57%)
Jan 13, 2022 358.01 358.91 354.31 355.05 6,527,801 -1.72(-0.48%)
Jan 12, 2022 357.54 358.35 355.51 356.77 4,569,744 +0.40(+0.11%)
Jan 11, 2022 354.55 356.57 351.61 356.37 7,441,721 +1.72(+0.48%)
Jan 10, 2022 354.92 355.07 350.37 354.64 8,225,222 -1.49(-0.42%)
Jan 07, 2022 355.73 357.67 354.99 356.14 5,906,914 -0.08(-0.02%)
Jan 06, 2022 357.91 358.44 355.80 356.22 7,127,272 -1.67(-0.47%)
Jan 05, 2022 361.45 363.20 357.78 357.89 7,755,502 -3.71(-1.03%)
Jan 04, 2022 361.08 362.92 360.95 361.60 5,552,994 +2.15(+0.60%)
Jan 03, 2022 358.13 359.62 356.13 359.45 5,714,863 +2.32(+0.65%)
Dec 31, 2021 357.32 358.53 356.73 357.13 3,188,083 -0.74(-0.21%)
Dec 30, 2021 359.46 360.47 357.41 357.87 2,903,582 -0.76(-0.21%)
Dec 29, 2021 357.70 359.40 357.59 358.63 3,056,552 +0.84(+0.23%)
Dec 28, 2021 356.93 358.90 356.71 357.79 3,101,325 +1.05(+0.29%)
Dec 27, 2021 353.93 356.78 353.57 356.74 2,639,234 +3.50(+0.99%)
Dec 23, 2021 352.29 354.36 352.06 353.24 2,701,043 +1.94(+0.55%)
Dec 22, 2021 348.90 351.47 348.14 351.30 3,045,987 +2.44(+0.70%)
Dec 21, 2021 346.16 348.93 345.52 348.87 4,772,025 +5.54(+1.61%)
Dec 20, 2021 343.43 343.69 340.64 343.32 7,412,860 -4.29(-1.23%)
Dec 17, 2021 350.23 350.85 346.70 347.61 10,830,148 -5.06(-1.43%)
Dec 16, 2021 354.46 355.68 351.56 352.67 9,651,068 -0.36(-0.10%)
Dec 15, 2021 349.12 353.19 347.76 353.03 9,449,907 +3.57(+1.02%)
Dec 14, 2021 349.01 351.66 348.28 349.46 4,150,331 -0.85(-0.24%)
Dec 13, 2021 352.66 353.21 349.89 350.31 4,645,659 -3.13(-0.89%)
Dec 10, 2021 352.81 353.54 350.87 353.44 3,929,274 +2.08(+0.59%)
Dec 09, 2021 350.03 352.41 349.63 351.36 3,844,351 +0.12(+0.03%)
Dec 08, 2021 351.42 352.11 349.70 351.24 3,416,123 +0.25(+0.07%)
Dec 07, 2021 349.22 351.85 349.09 351.00 5,364,416 +4.83(+1.39%)
Dec 06, 2021 342.68 347.35 342.25 346.17 7,152,172 +6.46(+1.90%)
Dec 03, 2021 341.31 341.93 336.62 339.72 11,583,622 -0.36(-0.11%)
Dec 02, 2021 335.37 341.39 334.74 340.08 8,469,707 +6.04(+1.81%)
Dec 01, 2021 341.48 343.77 333.91 334.04 8,577,783 -4.36(-1.29%)
Nov 30, 2021 342.13 343.34 337.87 338.40 9,701,874 -6.17(-1.79%)
Nov 29, 2021 345.95 346.12 342.35 344.57 5,332,608 +2.13(+0.62%)
Nov 26, 2021 343.73 344.84 340.81 342.44 9,249,243 -8.84(-2.52%)
Nov 24, 2021 349.35 351.45 349.10 351.28 4,328,284 +0.01(+0.00%)
Nov 23, 2021 349.57 351.62 348.64 351.27 5,900,876 +1.79(+0.51%)
Nov 22, 2021 350.74 352.47 349.38 349.49 5,023,910 +0.29(+0.08%)
Nov 19, 2021 351.15 351.15 348.68 349.20 3,612,118 -2.69(-0.76%)
Nov 18, 2021 352.56 352.14 351.68 351.89 3,511,024 -0.49(-0.14%)
Nov 17, 2021 353.94 354.07 352.08 352.38 3,033,857 -2.04(-0.57%)
Nov 16, 2021 354.31 355.99 354.19 354.42 2,784,923 +0.67(+0.19%)
Nov 15, 2021 355.07 355.20 353.22 353.74 2,606,988 -0.04(-0.01%)
Nov 12, 2021 353.20 354.23 352.12 353.78 3,165,497 +1.78(+0.51%)
Nov 11, 2021 353.69 353.76 351.92 352.00 2,507,023 -1.58(-0.45%)
Nov 10, 2021 355.00 353.57 3,583,030 -2.16(-0.61%)
Nov 09, 2021 356.63 356.71 354.31 355.74 3,756,558 -1.02(-0.29%)
Nov 08, 2021 357.48 358.05 355.79 356.76 3,119,252 +1.00(+0.28%)
Nov 05, 2021 355.43 357.37 354.38 355.76 4,584,167 +1.91(+0.54%)
Nov 04, 2021 353.84 354.14 352.40 353.85 3,951,668 -0.21(-0.06%)
Nov 03, 2021 352.44 354.33 351.45 354.06 3,629,459 +0.97(+0.27%)
Nov 02, 2021 351.95 353.39 351.34 353.08 2,682,919 +1.41(+0.40%)
Nov 01, 2021 351.99 352.00 350.55 351.68 2,602,336 +0.88(+0.25%)
Oct 29, 2021 349.25 351.08 348.99 350.79 3,042,791 +0.91(+0.26%)
Oct 28, 2021 348.37 349.96 348.37 349.88 2,541,399 +2.27(+0.65%)
Oct 27, 2021 350.66 350.86 347.59 347.61 3,615,413 -2.47(-0.70%)
Oct 26, 2021 351.12 350.08 3,247,817 -0.05(-0.01%)
Oct 25, 2021 349.94 350.46 348.89 350.13 2,568,933 +0.79(+0.23%)
Oct 22, 2021 348.58 350.20 347.94 349.33 3,954,369 +0.76(+0.22%)
Oct 21, 2021 348.01 348.70 346.95 348.57 2,290,217 -0.07(-0.02%)
Oct 20, 2021 347.15 349.18 347.01 348.64 2,931,705 +1.54(+0.44%)
Oct 19, 2021 346.33 347.15 345.48 347.10 2,428,778 +1.92(+0.56%)
Oct 18, 2021 344.05 345.80 342.98 345.18 3,375,984 -0.34(-0.10%)
Oct 15, 2021 344.35 345.75 343.63 345.53 4,296,013 +3.76(+1.10%)
Oct 14, 2021 339.89 341.86 339.29 341.77 4,614,728 +5.13(+1.52%)
Oct 13, 2021 336.70 337.29 333.93 336.64 4,280,676 +0.11(+0.03%)
Oct 12, 2021 338.20 338.80 335.95 336.53 5,207,634 -1.18(-0.35%)
Oct 11, 2021 340.33 342.19 337.59 337.71 4,182,942 -2.50(-0.73%)
Oct 08, 2021 340.58 341.11 339.27 340.20 3,737,092 -0.10(-0.03%)
Oct 07, 2021 339.56 342.39 339.52 340.30 5,417,971 +3.44(+1.02%)
Oct 06, 2021 333.30 337.04 331.33 336.86 6,406,672 +0.97(+0.29%)
Oct 05, 2021 333.94 337.59 333.29 335.89 3,905,006 +3.05(+0.92%)
Oct 04, 2021 335.39 336.78 330.94 332.84 7,186,981 -3.10(-0.92%)
Oct 01, 2021 332.86 337.51 330.56 335.94 6,353,777 +4.79(+1.45%)
Sep 30, 2021 337.80 338.16 331.13 331.16 8,094,334 -5.37(-1.59%)
Sep 29, 2021 336.62 338.38 335.67 336.52 4,203,888 +0.83(+0.25%)
Sep 28, 2021 339.99 340.49 335.19 335.69 7,649,993 -5.57(-1.63%)
Sep 27, 2021 340.95 343.11 340.83 341.26 3,497,792 +0.72(+0.21%)
Sep 24, 2021 339.19 341.08 339.01 340.54 3,188,819 +0.30(+0.09%)
Sep 23, 2021 337.54 341.32 337.27 340.23 5,734,992 +4.95(+1.48%)
Sep 22, 2021 333.97 337.07 333.26 335.28 7,009,169 +3.32(+1.00%)
Sep 21, 2021 334.21 335.84 331.86 331.96 6,199,883 -0.28(-0.09%)
Sep 20, 2021 333.05 334.95 328.91 332.24 10,213,824 -6.11(-1.81%)
Sep 17, 2021 339.54 340.37 337.78 338.35 5,496,852 -1.77(-0.52%)
Sep 16, 2021 340.83 341.97 337.99 340.12 3,729,078 -0.63(-0.18%)
Sep 15, 2021 338.39 341.37 337.77 340.74 3,342,019 +2.30(+0.68%)
Sep 14, 2021 342.29 342.45 337.70 338.45 3,993,574 -2.76(-0.81%)
Sep 13, 2021 340.83 341.84 339.43 341.21 5,566,444 +2.54(+0.75%)
Sep 10, 2021 343.12 343.52 338.55 338.67 4,646,659 -2.55(-0.75%)
Sep 09, 2021 342.44 344.35 340.84 341.22 3,564,396 -1.39(-0.40%)
Sep 08, 2021 342.70 344.02 341.55 342.61 3,144,683 -0.69(-0.20%)
Sep 07, 2021 345.45 345.50 342.86 343.30 3,234,223 -2.64(-0.76%)
Sep 03, 2021 345.49 346.44 344.92 345.94 2,527,638 -0.71(-0.21%)
Sep 02, 2021 346.57 346.96 345.73 346.65 2,448,413 +1.29(+0.37%)
Sep 01, 2021 346.09 346.10 345.11 345.36 2,800,497 -0.36(-0.10%)
Aug 31, 2021 345.61 346.59 345.00 345.73 2,981,996 -0.16(-0.05%)
Aug 30, 2021 346.74 347.00 345.69 345.88 2,532,285 -0.48(-0.14%)
Aug 27, 2021 344.49 346.63 344.49 346.36 3,238,709 +2.36(+0.68%)
Aug 26, 2021 346.26 346.78 343.92 344.01 3,078,524 -1.97(-0.57%)
Aug 25, 2021 345.59 346.82 344.75 345.98 2,491,662 +0.43(+0.12%)
Aug 24, 2021 345.88 346.28 345.43 345.55 2,027,246 +0.28(+0.08%)
Aug 23, 2021 344.79 346.11 344.75 345.27 3,653,645 +2.24(+0.65%)
Aug 20, 2021 340.90 343.61 340.46 343.03 3,475,225 +2.24(+0.66%)
Aug 19, 2021 338.69 341.77 338.68 340.79 5,579,090 -0.62(-0.18%)
Aug 18, 2021 343.85 345.24 341.19 341.42 4,138,703 -3.62(-1.05%)
Aug 17, 2021 345.11 345.85 342.77 345.03 5,145,825 -2.67(-0.77%)
Aug 16, 2021 345.60 347.73 343.89 347.70 3,729,763 +1.15(+0.33%)
Aug 13, 2021 347.00 347.51 346.17 346.56 2,476,513 +0.16(+0.05%)
Aug 12, 2021 346.36 346.42 344.94 346.40 3,203,967 +0.28(+0.08%)
Aug 11, 2021 345.14 346.29 344.94 346.12 3,507,870 +2.15(+0.63%)
Aug 10, 2021 342.67 344.17 342.28 343.96 2,911,553 +1.54(+0.45%)
Aug 09, 2021 342.86 343.31 341.83 342.42 2,374,838 -0.92(-0.27%)
Aug 06, 2021 342.88 343.73 342.72 343.34 2,177,882 +1.44(+0.42%)
Aug 05, 2021 340.18 341.93 340.00 341.89 2,302,701 +2.55(+0.75%)
Aug 04, 2021 340.90 341.38 339.23 339.34 3,196,288 -3.02(-0.88%)
Aug 03, 2021 340.41 342.46 338.48 342.36 3,916,203 +2.67(+0.79%)
Aug 02, 2021 341.74 343.16 339.41 339.69 2,896,412 -1.10(-0.32%)
Jul 30, 2021 341.18 342.28 340.00 340.79 3,667,906 -1.31(-0.38%)
Jul 29, 2021 342.23 342.96 341.67 342.10 2,484,453 +1.42(+0.42%)
Jul 28, 2021 342.29 342.50 340.08 340.67 3,790,759 -1.23(-0.36%)
Jul 27, 2021 341.32 341.96 340.06 341.90 3,996,946 -0.77(-0.22%)
Jul 26, 2021 341.30 342.71 340.80 342.67 2,528,494 +0.82(+0.24%)
Jul 23, 2021 341.30 342.26 340.52 341.85 4,247,963 +2.25(+0.66%)
Jul 22, 2021 339.12 340.14 338.06 339.60 2,488,287 +0.26(+0.08%)
Jul 21, 2021 338.34 339.50 337.76 339.34 3,132,147 +2.84(+0.84%)
Jul 20, 2021 331.83 337.51 331.30 336.50 5,946,017 +5.07(+1.53%)
Jul 19, 2021 333.29 341.33 328.99 331.43 9,957,364 -6.69(-1.98%)
Jul 16, 2021 342.00 342.02 337.73 338.12 6,040,569 -2.92(-0.86%)
Jul 15, 2021 339.05 341.10 338.81 341.04 5,212,953 +0.52(+0.15%)
Jul 14, 2021 341.28 341.77 339.50 340.52 4,033,382 +0.40(+0.12%)
Jul 13, 2021 340.64 341.34 339.98 340.12 3,382,889 -1.00(-0.29%)
Jul 12, 2021 339.16 341.38 338.53 341.13 4,102,419 +1.27(+0.37%)
Jul 09, 2021 337.75 340.19 337.05 339.86 5,195,304 +4.24(+1.26%)
Jul 08, 2021 333.85 336.22 332.84 335.62 6,545,542 -2.48(-0.73%)
Jul 07, 2021 336.86 338.31 335.67 338.10 3,429,861 +1.07(+0.32%)
Jul 06, 2021 338.90 339.25 334.86 337.02 4,003,684 -2.07(-0.61%)
Jul 02, 2021 338.21 339.43 337.37 339.09 3,092,147 +1.54(+0.46%)
Jul 01, 2021 336.98 337.59 336.15 337.55 3,699,902 +1.37(+0.41%)
Jun 30, 2021 333.67 336.72 333.64 336.18 3,725,845 +2.04(+0.61%)
Jun 29, 2021 335.23 335.96 333.90 334.14 2,432,667 +0.06(+0.02%)
Jun 28, 2021 335.57 335.66 333.12 334.08 3,697,040 -1.61(-0.48%)
Jun 25, 2021 334.95 336.20 334.36 335.69 3,732,989 +2.41(+0.72%)
Jun 24, 2021 332.00 333.61 331.71 333.28 3,790,736 +3.12(+0.94%)
Jun 23, 2021 330.95 331.51 330.06 330.16 3,159,461 -0.65(-0.20%)
Jun 22, 2021 330.11 331.75 328.87 330.81 4,145,228 +0.65(+0.20%)
Jun 21, 2021 326.73 330.46 325.90 330.16 5,566,584 +5.67(+1.75%)
Jun 18, 2021 325.85 326.72 324.22 324.49 7,312,629 -5.06(-1.54%)
Jun 17, 2021 331.41 332.12 327.58 329.56 5,305,199 -2.05(-0.62%)
Jun 16, 2021 334.19 334.41 330.37 331.61 4,141,516 -2.58(-0.77%)
Jun 15, 2021 335.26 335.28 333.18 334.19 2,196,406 -0.87(-0.26%)
Jun 14, 2021 335.57 335.61 333.27 335.05 2,592,187 -0.80(-0.24%)
Jun 11, 2021 336.74 337.24 334.34 335.85 3,086,150 +0.14(+0.04%)
Jun 10, 2021 337.23 338.39 335.54 335.71 3,172,403 +0.18(+0.05%)
Jun 09, 2021 337.23 337.56 335.43 335.53 2,661,500 -1.51(-0.45%)
Jun 08, 2021 337.38 337.59 335.49 337.04 2,836,780 -0.24(-0.07%)
Jun 07, 2021 339.14 339.17 336.73 337.28 2,284,211 -1.28(-0.38%)
Jun 04, 2021 337.75 338.64 337.23 338.56 2,665,821 +1.83(+0.54%)
Jun 03, 2021 335.36 337.64 334.33 336.73 4,550,762 -0.33(-0.10%)
Jun 02, 2021 337.44 338.02 336.46 337.06 2,646,772 +0.48(+0.14%)
Jun 01, 2021 339.18 339.29 336.32 336.58 2,653,888 +0.22(+0.07%)
May 28, 2021 337.08 337.18 336.08 336.36 2,717,755 +1.01(+0.30%)
May 27, 2021 336.08 336.86 334.63 335.35 3,087,519 +1.30(+0.39%)
May 26, 2021 334.33 334.88 333.47 334.05 2,120,731 +0.09(+0.03%)
May 25, 2021 335.42 335.74 333.46 333.96 2,692,235 -0.76(-0.23%)
May 24, 2021 334.15 335.43 333.84 334.72 2,599,949 +1.87(+0.56%)
May 21, 2021 333.10 334.83 332.11 332.85 4,604,664 +1.19(+0.36%)
May 20, 2021 329.94 333.04 329.55 331.66 4,666,115 +2.02(+0.61%)
May 19, 2021 327.82 329.76 325.53 329.64 7,435,821 -1.62(-0.49%)
May 18, 2021 333.93 334.56 331.03 331.27 3,562,654 -2.47(-0.74%)
May 17, 2021 333.42 335.17 332.17 333.73 3,353,282 -0.59(-0.18%)
May 14, 2021 332.43 334.98 332.01 334.32 4,816,290 +3.70(+1.12%)
May 13, 2021 326.60 332.17 326.57 330.62 5,906,370 +4.32(+1.32%)
May 12, 2021 331.69 332.35 326.02 326.30 7,223,974 -6.71(-2.02%)
May 11, 2021 335.03 335.26 331.05 333.01 8,637,416 -4.69(-1.39%)
May 10, 2021 339.18 340.96 337.56 337.70 6,265,654 -0.14(-0.04%)
May 07, 2021 335.21 338.24 334.86 337.84 3,631,339 +2.30(+0.69%)
May 06, 2021 333.03 335.67 332.04 335.54 4,396,074 +3.14(+0.94%)
May 05, 2021 332.37 333.39 330.55 332.40 3,592,899 +0.77(+0.23%)
May 04, 2021 330.18 331.67 327.88 331.63 4,610,077 +0.37(+0.11%)
May 03, 2021 330.95 332.31 330.72 331.27 2,777,372 +2.11(+0.64%)
Apr 30, 2021 329.14 329.85 328.10 329.16 2,995,959 -1.58(-0.48%)
Apr 29, 2021 330.08 331.02 327.63 330.74 3,790,381 +2.14(+0.65%)
Apr 28, 2021 329.44 329.69 328.30 328.61 3,113,112 -1.42(-0.43%)
Apr 27, 2021 329.80 330.60 328.93 330.02 2,812,095 -0.04(-0.01%)
Apr 26, 2021 331.31 331.62 329.60 330.06 2,150,735 -0.54(-0.16%)
Apr 23, 2021 328.00 331.73 327.40 330.61 3,722,733 +2.24(+0.68%)
Apr 22, 2021 331.28 331.36 327.36 328.36 5,107,676 -3.09(-0.93%)
Apr 21, 2021 327.89 331.68 327.82 331.45 4,308,996 +3.09(+0.94%)
Apr 20, 2021 329.61 330.05 327.03 328.36 3,871,785 -2.55(-0.77%)
Apr 19, 2021 331.23 331.46 329.85 330.92 3,316,056 -1.08(-0.32%)
Apr 16, 2021 331.87 332.55 331.14 331.99 3,860,303 +1.49(+0.45%)
Apr 15, 2021 328.94 330.78 328.94 330.51 3,996,737 +2.82(+0.86%)
Apr 14, 2021 326.98 329.21 326.92 327.68 4,084,831 +0.72(+0.22%)
Apr 13, 2021 326.81 327.57 325.70 326.96 3,490,844 -0.74(-0.23%)
Apr 12, 2021 327.42 328.00 326.83 327.70 3,037,394 -0.30(-0.09%)
Apr 09, 2021 325.92 328.21 325.57 328.00 3,125,804 +2.65(+0.81%)
Apr 08, 2021 324.55 325.37 323.70 325.35 2,740,628 +0.74(+0.23%)
Apr 07, 2021 324.39 325.39 323.71 324.61 2,727,952 +0.00(+0.00%)
Apr 06, 2021 324.92 325.63 324.04 324.61 3,071,773 -0.81(-0.25%)
Apr 05, 2021 324.20 326.34 324.17 325.42 5,796,035 +3.64(+1.13%)
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.