Dow Industrials SPDR (NY: DIA )

338.49 -5.03 (-1.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 161.94 162.03 161.07 161.66 2,134,880 -0.50(-0.31%)
Aug 30, 2016 162.53 162.73 161.73 162.16 2,123,635 -0.28(-0.17%)
Aug 29, 2016 161.57 162.63 161.57 162.45 2,537,038 +0.89(+0.55%)
Aug 26, 2016 162.26 163.07 160.96 161.56 3,872,493 -0.48(-0.30%)
Aug 25, 2016 161.96 162.41 161.80 162.04 2,315,405 -0.25(-0.16%)
Aug 24, 2016 162.65 162.77 161.97 162.30 2,142,335 -0.56(-0.35%)
Aug 23, 2016 163.21 163.59 162.81 162.86 1,875,225 +0.16(+0.10%)
Aug 22, 2016 162.55 163.04 162.12 162.70 3,587,189 -0.18(-0.11%)
Aug 19, 2016 162.86 163.16 162.35 162.88 2,694,820 -0.32(-0.20%)
Aug 18, 2016 162.87 163.26 162.65 163.20 2,936,244 +0.21(+0.13%)
Aug 17, 2016 162.70 163.09 162.10 162.99 3,370,808 +0.30(+0.18%)
Aug 16, 2016 163.05 163.22 162.65 162.69 1,842,468 -0.67(-0.41%)
Aug 15, 2016 163.25 163.66 163.19 163.35 1,783,189 +0.54(+0.33%)
Aug 12, 2016 163.02 163.12 162.48 162.81 2,871,443 -0.35(-0.21%)
Aug 11, 2016 162.64 163.41 162.55 163.16 2,499,026 +1.03(+0.64%)
Aug 10, 2016 162.37 162.71 161.88 162.13 1,847,890 -0.20(-0.12%)
Aug 09, 2016 162.35 162.78 162.07 162.33 2,173,838 +0.06(+0.04%)
Aug 08, 2016 162.46 162.64 162.04 162.27 2,370,813 +0.02(+0.01%)
Aug 05, 2016 161.50 162.27 160.65 162.25 4,781,529 +1.59(+0.99%)
Aug 04, 2016 160.71 161.05 160.40 160.66 2,704,485 +0.08(+0.05%)
Aug 03, 2016 160.14 160.65 160.02 160.59 3,434,341 +0.34(+0.21%)
Aug 02, 2016 160.88 161.04 159.67 160.25 5,868,324 -0.79(-0.49%)
Aug 01, 2016 161.45 161.60 160.60 161.03 3,763,169 -0.23(-0.14%)
Jul 29, 2016 161.01 161.59 160.74 161.26 4,803,909 -0.22(-0.14%)
Jul 28, 2016 161.39 161.72 160.73 161.48 3,311,055 -0.18(-0.11%)
Jul 27, 2016 162.15 162.27 161.24 161.66 4,734,684 -0.02(-0.01%)
Jul 26, 2016 161.68 162.04 160.88 161.67 5,416,848 -0.18(-0.11%)
Jul 25, 2016 162.26 162.28 161.47 161.86 2,645,073 -0.61(-0.38%)
Jul 22, 2016 162.02 162.52 161.81 162.47 3,514,817 +0.46(+0.29%)
Jul 21, 2016 162.50 162.66 161.62 162.00 3,240,116 -0.70(-0.43%)
Jul 20, 2016 162.81 162.97 162.37 162.71 2,460,864 +0.32(+0.19%)
Jul 19, 2016 162.03 162.39 161.87 162.39 2,336,388 +0.30(+0.18%)
Jul 18, 2016 161.87 162.35 161.77 162.09 2,437,355 +0.18(+0.11%)
Jul 15, 2016 162.33 162.46 161.54 161.92 4,381,353 +0.05(+0.03%)
Jul 14, 2016 161.96 162.14 161.53 161.87 3,831,160 +1.19(+0.74%)
Jul 13, 2016 160.75 160.85 160.20 160.68 2,731,506 +0.18(+0.11%)
Jul 12, 2016 160.16 160.70 159.96 160.50 3,574,156 +1.11(+0.70%)
Jul 11, 2016 159.16 159.91 159.09 159.38 2,695,111 +0.72(+0.45%)
Jul 08, 2016 157.54 158.89 156.47 158.67 5,915,841 +2.20(+1.40%)
Jul 07, 2016 156.78 157.29 155.81 156.47 2,677,315 -0.17(-0.11%)
Jul 06, 2016 155.44 156.74 154.87 156.64 6,165,025 +0.67(+0.43%)
Jul 05, 2016 156.29 156.37 155.48 155.96 3,693,897 -0.96(-0.61%)
Jul 01, 2016 156.46 156.93 156.93 156.93 4,568,540 +0.27(+0.17%)
Jun 30, 2016 154.95 156.72 154.78 156.65 5,787,232 +2.06(+1.34%)
Jun 29, 2016 153.29 154.75 153.15 154.59 6,373,619 +2.47(+1.62%)
Jun 28, 2016 151.27 152.16 150.70 152.12 6,447,387 +2.29(+1.53%)
Jun 27, 2016 150.95 150.95 149.10 149.83 8,786,241 -2.24(-1.47%)
Jun 24, 2016 152.76 154.62 151.66 152.07 13,000,920 -5.29(-3.36%)
Jun 23, 2016 156.67 157.38 156.37 157.36 3,350,799 +1.96(+1.26%)
Jun 22, 2016 155.98 156.61 155.28 155.40 3,387,108 -0.43(-0.28%)
Jun 21, 2016 155.88 156.24 155.54 155.83 2,119,216 +0.23(+0.15%)
Jun 20, 2016 156.13 156.85 155.57 155.60 3,380,312 +1.12(+0.72%)
Jun 17, 2016 155.03 155.03 153.83 154.48 3,139,995 -0.51(-0.33%)
Jun 16, 2016 153.48 155.17 152.67 155.00 6,380,902 +0.78(+0.50%)
Jun 15, 2016 154.81 155.33 154.05 154.22 2,828,084 -0.21(-0.14%)
Jun 14, 2016 154.59 154.96 153.72 154.43 4,171,352 -0.48(-0.31%)
Jun 13, 2016 155.47 156.34 154.91 154.91 5,852,142 -1.18(-0.76%)
Jun 10, 2016 156.08 156.55 155.57 156.09 4,724,693 -1.02(-0.65%)
Jun 09, 2016 156.66 157.25 156.46 157.11 2,452,136 -0.16(-0.10%)
Jun 08, 2016 156.93 157.37 156.81 157.27 1,961,697 +0.59(+0.38%)
Jun 07, 2016 156.74 157.21 156.64 156.67 1,800,146 +0.17(+0.11%)
Jun 06, 2016 155.89 156.74 155.82 156.50 3,114,533 +0.98(+0.63%)
Jun 03, 2016 155.35 155.72 154.46 155.52 5,000,207 -0.19(-0.12%)
Jun 02, 2016 154.85 155.74 154.58 155.71 2,249,876 +0.48(+0.31%)
Jun 01, 2016 154.58 155.44 154.20 155.23 2,840,828 +0.07(+0.05%)
May 31, 2016 156.32 156.32 154.71 155.16 2,741,829 -0.74(-0.48%)
May 27, 2016 155.66 155.90 155.90 155.90 1,864,307 +0.37(+0.24%)
May 26, 2016 155.89 156.07 155.31 155.54 2,591,141 -0.18(-0.11%)
May 25, 2016 155.03 156.11 154.99 155.71 3,119,851 +1.24(+0.80%)
May 24, 2016 153.51 154.80 153.41 154.47 3,202,267 +1.82(+1.19%)
May 23, 2016 152.71 153.13 152.50 152.65 1,978,635 +0.02(+0.01%)
May 20, 2016 152.60 153.32 152.42 152.64 3,148,203 +0.60(+0.40%)
May 19, 2016 152.27 152.49 151.15 152.03 5,849,270 -0.83(-0.54%)
May 18, 2016 152.38 153.82 151.90 152.86 4,709,844 +0.06(+0.04%)
May 17, 2016 153.97 154.26 152.24 152.80 3,848,424 -1.48(-0.96%)
May 16, 2016 152.91 154.66 152.82 154.28 2,749,865 +1.55(+1.01%)
May 13, 2016 153.97 154.50 152.54 152.73 3,833,837 -1.69(-1.09%)
May 12, 2016 154.76 155.03 153.53 154.42 2,912,311 +0.10(+0.07%)
May 11, 2016 155.53 155.74 154.28 154.31 3,098,810 -1.66(-1.06%)
May 10, 2016 154.68 156.03 154.61 155.97 3,293,745 +1.93(+1.25%)
May 09, 2016 154.27 154.71 153.72 154.03 2,207,153 -0.31(-0.20%)
May 06, 2016 152.91 154.40 152.90 154.35 3,378,878 +0.78(+0.51%)
May 05, 2016 153.90 154.24 153.18 153.56 2,043,764 +0.10(+0.07%)
May 04, 2016 153.51 154.24 153.09 153.46 3,959,226 -0.85(-0.55%)
May 03, 2016 154.47 154.77 153.60 154.31 5,334,119 -1.22(-0.78%)
May 02, 2016 154.99 155.71 154.50 155.53 2,829,777 +0.97(+0.62%)
Apr 29, 2016 154.40 154.86 153.43 154.56 6,314,712 -0.53(-0.34%)
Apr 28, 2016 155.84 156.79 154.70 155.10 4,079,332 -1.78(-1.14%)
Apr 27, 2016 155.90 157.23 155.78 156.88 4,096,265 +0.53(+0.34%)
Apr 26, 2016 156.52 156.89 155.89 156.35 2,573,033 +0.09(+0.06%)
Apr 25, 2016 155.99 156.31 155.21 156.26 2,855,053 -0.31(-0.20%)
Apr 22, 2016 156.32 156.73 155.68 156.58 2,769,566 +0.17(+0.11%)
Apr 21, 2016 157.22 157.43 156.16 156.40 3,171,409 -0.91(-0.58%)
Apr 20, 2016 156.66 157.90 156.66 157.32 3,020,370 +0.38(+0.24%)
Apr 19, 2016 156.78 157.33 156.31 156.94 3,437,871 +0.47(+0.30%)
Apr 18, 2016 155.03 156.51 155.01 156.47 2,954,041 +0.96(+0.62%)
Apr 15, 2016 155.78 155.91 155.28 155.51 4,365,974 -0.26(-0.17%)
Apr 14, 2016 155.71 156.11 155.46 155.78 4,242,180 +0.16(+0.11%)
Apr 13, 2016 154.81 155.70 154.78 155.61 6,208,429 +1.59(+1.03%)
Apr 12, 2016 152.84 154.18 152.51 154.02 4,125,636 +1.44(+0.94%)
Apr 11, 2016 153.18 154.09 152.56 152.58 3,722,667 -0.19(-0.13%)
Apr 08, 2016 153.29 153.78 152.30 152.78 2,949,744 +0.32(+0.21%)
Apr 07, 2016 152.88 153.27 151.92 152.45 6,038,460 -1.52(-0.99%)
Apr 06, 2016 152.95 154.02 152.41 153.97 4,697,974 +1.06(+0.69%)
Apr 05, 2016 153.14 153.91 152.70 152.91 6,254,396 -1.13(-0.73%)
Apr 04, 2016 154.49 154.71 153.84 154.04 2,666,133 -0.52(-0.34%)
Apr 01, 2016 152.82 154.68 152.56 154.57 4,639,703 +0.94(+0.61%)
Mar 31, 2016 153.88 154.20 153.44 153.63 3,627,670 -0.22(-0.14%)
Mar 30, 2016 154.04 154.50 153.51 153.84 4,435,803 +0.71(+0.47%)
Mar 29, 2016 151.76 153.23 151.38 153.13 6,418,364 +0.83(+0.54%)
Mar 28, 2016 152.31 152.71 151.91 152.31 3,563,042 +0.16(+0.10%)
Mar 24, 2016 151.20 152.15 152.15 152.15 5,869,607 +0.11(+0.07%)
Mar 23, 2016 152.39 152.68 151.85 152.03 5,791,833 -0.77(-0.51%)
Mar 22, 2016 152.46 153.30 152.33 152.81 4,575,968 -0.27(-0.18%)
Mar 21, 2016 152.74 153.25 152.42 153.08 3,316,045 +0.28(+0.18%)
Mar 18, 2016 152.44 153.03 152.25 152.80 5,877,807 +0.98(+0.64%)
Mar 17, 2016 150.54 152.23 150.21 151.82 4,689,066 +1.28(+0.85%)
Mar 16, 2016 149.45 150.95 149.41 150.55 4,094,643 +0.72(+0.48%)
Mar 15, 2016 148.93 149.84 148.68 149.83 2,801,358 +0.20(+0.13%)
Mar 14, 2016 149.01 150.04 149.01 149.63 3,063,120 +0.16(+0.10%)
Mar 11, 2016 148.81 149.57 148.77 149.47 4,233,617 +1.88(+1.28%)
Mar 10, 2016 148.12 148.75 146.06 147.59 5,606,677 +0.03(+0.02%)
Mar 09, 2016 147.89 148.05 147.14 147.55 4,127,562 +0.35(+0.24%)
Mar 08, 2016 147.36 148.19 146.86 147.21 3,260,371 -0.87(-0.59%)
Mar 07, 2016 146.99 148.34 146.93 148.07 3,726,214 +0.52(+0.35%)
Mar 04, 2016 147.13 148.01 146.60 147.55 4,061,610 +0.58(+0.40%)
Mar 03, 2016 146.43 147.01 145.90 146.97 3,419,139 +0.40(+0.27%)
Mar 02, 2016 145.82 146.61 145.43 146.57 3,577,088 +0.32(+0.22%)
Mar 01, 2016 144.07 146.31 143.81 146.25 4,507,712 +3.09(+2.16%)
Feb 29, 2016 144.20 145.11 143.16 143.16 4,008,827 -1.15(-0.79%)
Feb 26, 2016 145.66 145.76 144.17 144.31 4,376,271 -0.49(-0.34%)
Feb 25, 2016 143.22 144.79 142.68 144.79 6,062,473 +1.88(+1.32%)
Feb 24, 2016 142.46 143.11 140.13 142.91 9,219,131 +0.45(+0.32%)
Feb 23, 2016 143.72 143.85 142.19 142.46 6,972,959 -1.55(-1.08%)
Feb 22, 2016 143.50 144.46 143.31 144.01 3,975,638 +1.94(+1.37%)
Feb 19, 2016 141.62 142.16 141.10 142.07 5,370,221 -0.18(-0.13%)
Feb 18, 2016 142.95 143.05 142.05 142.25 5,996,350 -0.35(-0.25%)
Feb 17, 2016 141.31 142.89 141.22 142.60 6,457,257 +2.36(+1.68%)
Feb 16, 2016 139.86 140.32 138.88 140.24 6,301,016 +1.92(+1.39%)
Feb 12, 2016 136.75 138.32 138.32 138.32 8,180,452 +2.75(+2.03%)
Feb 11, 2016 135.57 136.63 134.24 135.57 17,114,256 -2.24(-1.62%)
Feb 10, 2016 139.19 140.33 137.67 137.81 9,476,355 -0.73(-0.53%)
Feb 09, 2016 137.08 139.60 137.05 138.55 13,239,866 -0.09(-0.07%)
Feb 08, 2016 138.44 139.04 136.65 138.64 15,468,339 -1.38(-0.98%)
Feb 05, 2016 141.69 141.81 139.39 140.02 9,590,845 -1.90(-1.34%)
Feb 04, 2016 140.78 142.49 140.57 141.92 13,549,673 +0.81(+0.58%)
Feb 03, 2016 140.43 141.58 137.89 141.11 16,471,774 +1.55(+1.11%)
Feb 02, 2016 140.67 140.67 139.15 139.56 9,136,550 -2.53(-1.78%)
Feb 01, 2016 141.27 142.64 140.79 142.09 8,068,281 -0.03(-0.02%)
Jan 29, 2016 139.73 142.17 139.49 142.12 7,150,838 +3.34(+2.40%)
Jan 28, 2016 138.93 139.12 137.02 138.78 9,955,540 +1.05(+0.76%)
Jan 27, 2016 138.83 140.27 137.14 137.73 11,683,546 -1.94(-1.39%)
Jan 26, 2016 137.91 139.83 137.90 139.67 6,875,395 +2.45(+1.79%)
Jan 25, 2016 138.69 138.96 137.19 137.22 6,681,545 -1.81(-1.30%)
Jan 22, 2016 139.13 139.41 138.01 139.02 8,547,730 +1.89(+1.38%)
Jan 21, 2016 136.45 138.59 135.64 137.13 19,396,170 +0.86(+0.63%)
Jan 20, 2016 135.96 137.37 133.48 136.27 18,991,346 -2.08(-1.51%)
Jan 19, 2016 139.59 139.74 137.31 138.36 11,831,161 +0.29(+0.21%)
Jan 15, 2016 137.70 138.06 138.06 138.06 23,095,752 -3.31(-2.34%)
Jan 14, 2016 140.01 142.32 138.79 141.37 17,056,798 +1.94(+1.39%)
Jan 13, 2016 143.05 143.31 139.19 139.43 18,926,186 -3.11(-2.18%)
Jan 12, 2016 142.75 143.26 140.90 142.54 11,852,839 +0.97(+0.68%)
Jan 11, 2016 141.86 142.16 140.12 141.58 14,294,322 +0.51(+0.36%)
Jan 08, 2016 143.42 143.79 140.86 141.07 14,479,088 -1.49(-1.04%)
Jan 07, 2016 143.42 145.13 142.14 142.55 17,814,078 -3.44(-2.36%)
Jan 06, 2016 145.97 146.88 145.20 145.99 10,082,144 -2.12(-1.43%)
Jan 05, 2016 148.37 148.41 147.06 148.11 10,887,472 +0.09(+0.06%)
Jan 04, 2016 147.82 148.05 146.35 148.02 16,603,404 -2.33(-1.55%)
Dec 31, 2015 151.31 150.36 150.36 150.36 6,680,873 -1.56(-1.03%)
Dec 30, 2015 152.59 152.72 151.76 151.92 3,366,219 -1.02(-0.67%)
Dec 29, 2015 152.26 153.17 152.09 152.94 7,110,531 +1.73(+1.14%)
Dec 28, 2015 150.79 151.34 150.47 151.21 3,393,105 -0.21(-0.14%)
Dec 24, 2015 151.80 151.42 151.42 151.42 2,042,541 -0.51(-0.34%)
Dec 23, 2015 151.42 151.94 151.02 151.93 7,469,202 +1.56(+1.03%)
Dec 22, 2015 149.59 150.61 148.79 150.37 6,945,831 +1.52(+1.02%)
Dec 21, 2015 148.88 149.12 147.69 148.85 7,482,705 +1.08(+0.73%)
Dec 18, 2015 150.23 150.29 147.68 147.77 12,666,611 -3.19(-2.11%)
Dec 17, 2015 153.59 153.63 150.97 150.96 9,852,420 -2.19(-1.43%)
Dec 16, 2015 152.11 153.46 150.85 153.15 13,084,804 +1.88(+1.24%)
Dec 15, 2015 150.80 152.13 150.80 151.27 9,324,115 +1.34(+0.90%)
Dec 14, 2015 149.13 149.97 147.88 149.93 14,275,262 +1.01(+0.68%)
Dec 11, 2015 149.71 150.33 148.68 148.92 10,317,887 -2.72(-1.79%)
Dec 10, 2015 151.03 152.71 150.75 151.64 6,510,257 +0.77(+0.51%)
Dec 09, 2015 151.26 153.26 150.08 150.87 11,071,082 -0.67(-0.44%)
Dec 08, 2015 151.46 152.48 150.81 151.54 7,988,032 -1.35(-0.88%)
Dec 07, 2015 153.48 153.53 152.10 152.90 6,549,906 -0.93(-0.61%)
Dec 04, 2015 151.09 154.05 151.00 153.83 7,252,360 +3.09(+2.05%)
Dec 03, 2015 153.17 153.33 150.24 150.73 8,124,786 -2.12(-1.39%)
Dec 02, 2015 154.02 154.36 152.67 152.85 8,613,766 -1.31(-0.85%)
Dec 01, 2015 153.40 154.24 153.15 154.16 7,024,648 +1.36(+0.89%)
Nov 30, 2015 153.58 153.75 152.71 152.80 4,147,835 -0.58(-0.38%)
Nov 27, 2015 153.29 153.62 152.91 153.38 3,338,413 -0.03(-0.02%)
Nov 25, 2015 153.47 153.40 153.40 153.40 2,583,519 -0.04(-0.03%)
Nov 24, 2015 152.32 153.82 152.27 153.45 5,068,549 +0.21(+0.14%)
Nov 23, 2015 153.36 153.88 152.86 153.24 3,011,730 -0.28(-0.18%)
Nov 20, 2015 153.61 154.30 153.17 153.52 8,965,925 +0.84(+0.55%)
Nov 19, 2015 152.26 153.01 152.24 152.68 6,347,306 -0.06(-0.04%)
Nov 18, 2015 150.97 152.83 150.96 152.74 7,275,950 +2.21(+1.47%)
Nov 17, 2015 150.91 151.47 150.18 150.53 7,689,449 +0.12(+0.08%)
Nov 16, 2015 148.24 150.44 147.94 150.41 5,832,263 +2.07(+1.40%)
Nov 13, 2015 149.59 150.00 148.28 148.34 9,322,059 -1.77(-1.18%)
Nov 12, 2015 151.33 151.55 150.04 150.11 7,172,107 -2.18(-1.43%)
Nov 11, 2015 153.12 153.18 152.20 152.29 3,328,179 -0.49(-0.32%)
Nov 10, 2015 152.09 152.85 151.88 152.78 5,629,156 +0.31(+0.20%)
Nov 09, 2015 153.40 153.48 151.88 152.47 9,264,692 -1.48(-0.96%)
Nov 06, 2015 153.39 153.97 152.72 153.95 8,893,471 +0.43(+0.28%)
Nov 05, 2015 153.61 154.04 152.74 153.52 5,827,620 -0.01(-0.01%)
Nov 04, 2015 154.32 154.34 153.13 153.53 7,994,451 -0.36(-0.23%)
Nov 03, 2015 152.90 154.34 152.80 153.89 4,985,823 +0.82(+0.53%)
Nov 02, 2015 152.00 153.22 151.88 153.07 4,861,886 +1.40(+0.92%)
Oct 30, 2015 152.66 152.82 151.64 151.67 7,595,596 -0.77(-0.50%)
Oct 29, 2015 152.13 152.72 151.83 152.44 5,500,381 -0.26(-0.17%)
Oct 28, 2015 151.26 152.69 150.70 152.69 8,550,768 +1.73(+1.14%)
Oct 27, 2015 150.67 151.41 150.60 150.97 5,463,214 -0.30(-0.20%)
Oct 26, 2015 151.46 151.65 151.14 151.27 4,416,169 -0.30(-0.20%)
Oct 23, 2015 151.25 151.80 150.71 151.57 8,893,557 +1.35(+0.90%)
Oct 22, 2015 148.29 150.31 148.22 150.22 9,952,020 +2.85(+1.94%)
Oct 21, 2015 148.19 148.63 147.24 147.37 6,750,726 -0.45(-0.31%)
Oct 20, 2015 147.46 148.15 147.16 147.82 4,818,531 -0.09(-0.06%)
Oct 19, 2015 147.19 147.92 146.99 147.92 5,654,912 +0.21(+0.14%)
Oct 16, 2015 147.33 147.78 146.80 147.71 9,720,707 +0.55(+0.37%)
Oct 15, 2015 145.51 147.16 145.33 147.16 11,219,048 +1.93(+1.33%)
Oct 14, 2015 146.46 146.84 144.93 145.23 6,314,109 -1.35(-0.92%)
Oct 13, 2015 146.24 147.38 146.15 146.58 6,879,377 -0.46(-0.31%)
Oct 12, 2015 146.65 147.08 146.43 147.03 3,301,310 +0.35(+0.24%)
Oct 09, 2015 146.56 146.86 146.11 146.68 5,827,960 +0.34(+0.23%)
Oct 08, 2015 144.88 146.59 144.68 146.34 9,499,952 +1.22(+0.84%)
Oct 07, 2015 144.82 145.58 143.86 145.12 10,278,190 +1.08(+0.75%)
Oct 06, 2015 144.09 144.68 143.66 144.04 7,753,638 +0.09(+0.07%)
Oct 05, 2015 142.37 144.12 142.15 143.95 7,380,574 +2.58(+1.82%)
Oct 02, 2015 137.74 141.37 137.38 141.37 13,827,514 +1.80(+1.29%)
Oct 01, 2015 140.02 140.26 137.87 139.57 7,989,348 -0.11(-0.08%)
Sep 30, 2015 139.19 139.80 138.34 139.69 8,866,538 +2.05(+1.49%)
Sep 29, 2015 137.42 138.26 136.73 137.63 11,530,221 +0.38(+0.28%)
Sep 28, 2015 139.19 139.21 137.07 137.26 11,653,023 -2.65(-1.90%)
Sep 25, 2015 140.74 141.24 139.21 139.91 12,194,322 +0.87(+0.62%)
Sep 24, 2015 138.40 139.36 137.38 139.04 9,838,380 -0.62(-0.44%)
Sep 23, 2015 140.24 140.34 139.05 139.66 5,301,201 -0.35(-0.25%)
Sep 22, 2015 139.69 140.32 139.14 140.01 10,452,986 -1.63(-1.15%)
Sep 21, 2015 141.45 142.21 140.59 141.65 9,036,989 +1.17(+0.83%)
Sep 18, 2015 140.87 141.94 140.19 140.48 12,108,043 -2.53(-1.77%)
Sep 17, 2015 143.53 145.26 142.72 143.00 16,643,886 -0.60(-0.42%)
Sep 16, 2015 142.70 143.72 142.31 143.60 6,428,524 +1.20(+0.84%)
Sep 15, 2015 140.90 142.76 140.57 142.40 7,600,850 +2.01(+1.43%)
Sep 14, 2015 140.99 141.09 140.07 140.40 5,360,451 -0.53(-0.38%)
Sep 11, 2015 139.65 140.97 139.32 140.93 7,234,803 +0.86(+0.61%)
Sep 10, 2015 139.34 141.02 139.01 140.07 9,712,275 +0.75(+0.54%)
Sep 09, 2015 142.76 142.92 139.08 139.33 9,174,663 -2.05(-1.45%)
Sep 08, 2015 140.43 141.48 139.98 141.38 7,956,839 +3.38(+2.45%)
Sep 04, 2015 138.38 138.00 138.00 138.00 10,091,269 -2.31(-1.65%)
Sep 03, 2015 140.88 141.86 139.85 140.31 9,359,142 +0.18(+0.13%)
Sep 02, 2015 139.68 140.15 138.27 140.13 9,635,018 +2.57(+1.87%)
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.