Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 248.97 249.09 247.00 247.90 2,603,248 +0.22(+0.09%)
Aug 29, 2019 246.78 248.00 245.90 247.69 3,986,727 +3.29(+1.35%)
Aug 28, 2019 241.23 244.46 240.59 244.39 2,922,389 +2.43(+1.00%)
Aug 27, 2019 244.50 244.55 241.44 241.96 3,281,575 -1.22(-0.50%)
Aug 26, 2019 243.09 243.48 241.38 243.18 3,351,971 +2.64(+1.10%)
Aug 23, 2019 245.22 247.02 239.37 240.54 6,708,269 -5.88(-2.39%)
Aug 22, 2019 246.57 247.61 244.92 246.43 2,481,926 +0.50(+0.20%)
Aug 21, 2019 245.74 246.52 245.42 245.93 2,303,406 +2.20(+0.90%)
Aug 20, 2019 244.97 245.49 243.53 243.73 2,108,635 -1.55(-0.63%)
Aug 19, 2019 245.94 246.14 244.79 245.28 2,164,710 +2.31(+0.95%)
Aug 16, 2019 241.57 243.32 241.09 242.97 2,928,215 +3.00(+1.25%)
Aug 15, 2019 239.86 240.53 237.70 239.98 4,314,114 +1.20(+0.50%)
Aug 14, 2019 242.62 243.13 238.76 238.78 6,566,038 -7.57(-3.07%)
Aug 13, 2019 242.51 247.72 242.10 246.35 4,626,750 +3.49(+1.44%)
Aug 12, 2019 244.71 245.41 242.04 242.86 2,996,649 -3.50(-1.42%)
Aug 09, 2019 246.60 247.54 244.55 246.36 4,030,586 -0.89(-0.36%)
Aug 08, 2019 244.75 247.25 243.93 247.25 3,880,267 +3.64(+1.49%)
Aug 07, 2019 240.70 244.03 238.10 243.61 5,434,289 -0.05(-0.02%)
Aug 06, 2019 242.03 243.72 240.62 243.66 5,329,730 +2.99(+1.24%)
Aug 05, 2019 244.31 244.46 238.82 240.67 7,027,305 -7.22(-2.91%)
Aug 02, 2019 248.26 248.78 245.66 247.89 6,079,956 -0.89(-0.36%)
Aug 01, 2019 251.64 254.35 248.44 248.78 7,718,476 -2.58(-1.03%)
Jul 31, 2019 254.90 255.25 250.03 251.36 5,403,262 -3.17(-1.25%)
Jul 30, 2019 253.76 254.76 253.32 254.53 1,788,565 -0.21(-0.08%)
Jul 29, 2019 254.49 255.25 254.33 254.74 1,438,188 +0.25(+0.10%)
Jul 26, 2019 254.29 254.66 253.78 254.49 1,849,390 +0.44(+0.17%)
Jul 25, 2019 255.07 255.16 253.23 254.05 2,508,919 -1.14(-0.45%)
Jul 24, 2019 254.85 255.41 254.46 255.19 2,513,204 -0.69(-0.27%)
Jul 23, 2019 255.36 256.12 254.57 255.88 1,839,688 +1.59(+0.63%)
Jul 22, 2019 254.40 254.77 253.49 254.29 1,734,296 +0.19(+0.07%)
Jul 19, 2019 255.72 255.87 254.02 254.10 2,525,606 -0.56(-0.22%)
Jul 18, 2019 254.09 255.11 253.24 254.66 2,268,186 -0.01(-0.00%)
Jul 17, 2019 255.66 255.76 254.58 254.67 1,655,472 -1.07(-0.42%)
Jul 16, 2019 255.92 256.27 255.25 255.74 1,897,523 -0.17(-0.07%)
Jul 15, 2019 255.86 255.91 255.31 255.91 2,805,333 +0.20(+0.08%)
Jul 12, 2019 254.09 255.71 254.03 255.71 2,577,823 +2.31(+0.91%)
Jul 11, 2019 252.22 253.40 251.82 253.40 2,389,808 +2.09(+0.83%)
Jul 10, 2019 251.45 252.43 250.83 251.31 2,114,541 +0.78(+0.31%)
Jul 09, 2019 249.47 250.78 249.44 250.54 1,503,978 -0.19(-0.07%)
Jul 08, 2019 250.57 251.07 250.17 250.72 1,522,137 -1.13(-0.45%)
Jul 05, 2019 251.33 252.05 250.03 251.85 2,306,152 -0.27(-0.11%)
Jul 03, 2019 250.99 252.16 250.93 252.13 1,350,120 +1.78(+0.71%)
Jul 02, 2019 249.70 250.41 248.93 250.35 2,967,559 +0.65(+0.26%)
Jul 01, 2019 251.09 251.37 248.80 249.70 4,251,389 +1.05(+0.42%)
Jun 28, 2019 248.74 249.04 247.93 248.66 2,326,680 +0.66(+0.26%)
Jun 27, 2019 248.28 248.71 247.39 248.00 2,127,273 -0.07(-0.03%)
Jun 26, 2019 248.91 249.25 248.06 248.07 2,289,327 -0.04(-0.01%)
Jun 25, 2019 250.10 250.11 247.98 248.10 7,733,882 -1.79(-0.72%)
Jun 24, 2019 250.04 250.58 249.82 249.89 1,767,935 +0.07(+0.03%)
Jun 21, 2019 250.00 251.56 249.64 249.82 4,754,288 -0.32(-0.13%)
Jun 20, 2019 250.12 250.54 248.11 250.15 3,716,278 +2.35(+0.95%)
Jun 19, 2019 247.65 248.40 246.93 247.79 4,194,773 +0.21(+0.09%)
Jun 18, 2019 245.62 248.02 245.35 247.58 6,586,455 +3.41(+1.39%)
Jun 17, 2019 244.14 244.64 243.51 244.17 1,413,021 +0.16(+0.07%)
Jun 14, 2019 243.76 244.59 243.01 244.01 2,422,995 -0.05(-0.02%)
Jun 13, 2019 243.86 244.36 242.95 244.06 2,017,128 +1.04(+0.43%)
Jun 12, 2019 243.35 243.78 242.60 243.03 1,848,782 -0.40(-0.16%)
Jun 11, 2019 245.09 245.28 239.76 243.43 2,991,948 -0.10(-0.04%)
Jun 10, 2019 244.36 244.94 243.48 243.53 3,746,431 +0.69(+0.28%)
Jun 07, 2019 241.17 243.65 241.11 242.84 3,348,940 +2.36(+0.98%)
Jun 06, 2019 238.99 241.07 238.44 240.48 2,996,414 +1.86(+0.78%)
Jun 05, 2019 238.15 238.69 237.07 238.62 2,992,549 +1.94(+0.82%)
Jun 04, 2019 233.96 236.73 233.75 236.68 4,067,366 +4.81(+2.07%)
Jun 03, 2019 231.73 232.91 230.51 231.88 5,869,061 +0.26(+0.11%)
May 31, 2019 232.71 233.34 231.61 231.61 5,241,661 -3.41(-1.45%)
May 30, 2019 234.94 235.46 234.04 235.02 3,688,813 +0.56(+0.24%)
May 29, 2019 235.22 235.40 232.79 234.46 5,561,891 -2.05(-0.87%)
May 28, 2019 238.99 240.00 236.50 236.51 4,908,320 -2.43(-1.02%)
May 24, 2019 239.07 239.51 237.96 238.94 2,368,553 +1.20(+0.51%)
May 23, 2019 238.25 238.27 236.34 237.74 4,641,218 -2.63(-1.09%)
May 22, 2019 240.66 241.54 240.25 240.37 3,153,566 -1.09(-0.45%)
May 21, 2019 240.93 241.56 240.44 241.46 2,544,645 +1.96(+0.82%)
May 20, 2019 239.07 240.19 238.40 239.50 2,799,591 -0.72(-0.30%)
May 17, 2019 239.21 242.04 239.07 240.22 3,914,795 -1.00(-0.42%)
May 16, 2019 240.14 242.08 240.00 241.22 4,178,662 +2.09(+0.87%)
May 15, 2019 236.58 239.80 236.18 239.14 4,458,559 +1.03(+0.43%)
May 14, 2019 236.79 239.43 236.64 238.10 4,624,755 +2.18(+0.92%)
May 13, 2019 237.04 238.00 235.11 235.93 6,795,777 -6.00(-2.48%)
May 10, 2019 239.75 242.51 237.39 241.93 5,861,835 +1.38(+0.57%)
May 09, 2019 239.90 241.16 237.69 240.55 7,705,709 -1.14(-0.47%)
May 08, 2019 241.46 243.04 240.90 241.69 4,419,724 +0.13(+0.05%)
May 07, 2019 243.85 244.32 239.97 241.56 7,260,160 -4.42(-1.80%)
May 06, 2019 242.33 246.38 242.08 245.98 3,525,797 -0.65(-0.26%)
May 03, 2019 246.03 246.89 245.35 246.63 2,322,237 +1.95(+0.80%)
May 02, 2019 245.50 246.14 243.57 244.68 3,932,097 -1.18(-0.48%)
May 01, 2019 248.03 248.34 245.86 245.87 3,116,506 -1.53(-0.62%)
Apr 30, 2019 247.60 247.63 245.82 247.39 2,426,014 +0.33(+0.13%)
Apr 29, 2019 246.96 247.50 246.73 247.07 1,634,283 +0.09(+0.04%)
Apr 26, 2019 246.12 246.97 245.60 246.97 2,023,349 +0.75(+0.31%)
Apr 25, 2019 245.78 246.89 244.78 246.22 2,506,810 -1.29(-0.52%)
Apr 24, 2019 247.94 248.24 247.34 247.51 2,039,046 -0.52(-0.21%)
Apr 23, 2019 247.08 248.39 246.71 248.03 3,647,329 +1.31(+0.53%)
Apr 22, 2019 246.28 247.07 246.14 246.72 1,720,823 -0.46(-0.18%)
Apr 18, 2019 246.64 247.52 246.06 247.18 3,727,075 +1.10(+0.45%)
Apr 17, 2019 246.60 246.69 245.51 246.07 3,088,524 +0.00(+0.00%)
Apr 16, 2019 246.77 246.81 245.51 246.07 2,726,019 +0.67(+0.27%)
Apr 15, 2019 245.60 245.76 244.79 245.40 2,354,568 -0.24(-0.10%)
Apr 12, 2019 245.46 245.94 244.72 245.65 3,649,853 +2.48(+1.02%)
Apr 11, 2019 243.65 243.95 242.40 243.16 2,936,258 -0.19(-0.08%)
Apr 10, 2019 243.63 243.78 242.79 243.35 3,872,876 +0.08(+0.03%)
Apr 09, 2019 243.83 243.85 242.74 243.26 4,473,696 -1.50(-0.61%)
Apr 08, 2019 244.49 245.02 244.06 244.76 3,474,031 -0.97(-0.39%)
Apr 05, 2019 246.10 246.36 245.22 245.73 3,346,165 +0.35(+0.14%)
Apr 04, 2019 244.00 245.53 243.82 245.38 4,724,177 +1.66(+0.68%)
Apr 03, 2019 244.26 244.39 242.99 243.72 3,509,451 +0.29(+0.12%)
Apr 02, 2019 243.72 243.78 242.86 243.43 2,490,728 -0.65(-0.27%)
Apr 01, 2019 243.00 244.33 242.40 244.08 6,499,210 +3.03(+1.26%)
Mar 29, 2019 240.54 241.25 239.60 241.05 4,575,002 +1.91(+0.80%)
Mar 28, 2019 238.99 239.33 237.76 239.14 2,615,778 +0.90(+0.38%)
Mar 27, 2019 238.72 239.47 236.37 238.24 3,398,765 -0.33(-0.14%)
Mar 26, 2019 239.12 239.84 237.49 238.57 3,524,592 +1.29(+0.54%)
Mar 25, 2019 236.92 238.04 235.88 237.27 5,355,932 +0.10(+0.04%)
Mar 22, 2019 239.93 240.59 237.08 237.17 6,693,405 -4.30(-1.78%)
Mar 21, 2019 238.49 241.83 238.46 241.47 4,082,155 +2.13(+0.89%)
Mar 20, 2019 240.43 241.09 238.65 239.34 4,710,292 -1.48(-0.61%)
Mar 19, 2019 241.96 242.75 240.00 240.82 5,118,051 -0.10(-0.04%)
Mar 18, 2019 239.94 241.04 239.73 240.92 2,994,914 +0.60(+0.25%)
Mar 15, 2019 239.61 241.07 238.45 240.31 4,541,999 +1.25(+0.52%)
Mar 14, 2019 238.87 239.44 238.21 239.06 3,673,432 +0.18(+0.07%)
Mar 13, 2019 238.41 239.56 237.64 238.89 5,679,744 +1.38(+0.58%)
Mar 12, 2019 237.86 238.53 237.11 237.50 7,077,785 -0.84(-0.35%)
Mar 11, 2019 234.71 238.41 234.35 238.34 5,891,828 +1.90(+0.80%)
Mar 08, 2019 234.74 236.61 234.61 236.44 5,920,527 -0.09(-0.04%)
Mar 07, 2019 238.01 238.09 235.42 236.53 4,420,940 -1.91(-0.80%)
Mar 06, 2019 239.71 239.91 238.05 238.44 3,466,681 -1.22(-0.51%)
Mar 05, 2019 239.70 240.29 238.93 239.67 2,269,066 -0.08(-0.03%)
Mar 04, 2019 242.74 242.91 237.82 239.75 5,188,031 -1.99(-0.82%)
Mar 01, 2019 242.42 242.78 240.64 241.74 3,961,059 +1.06(+0.44%)
Feb 28, 2019 241.22 241.69 240.48 240.68 2,971,519 -0.55(-0.23%)
Feb 27, 2019 241.18 241.74 240.21 241.23 2,990,030 -0.62(-0.26%)
Feb 26, 2019 241.31 242.74 240.98 241.85 3,314,532 -0.33(-0.13%)
Feb 25, 2019 243.06 243.54 242.04 242.17 3,852,275 +0.67(+0.28%)
Feb 22, 2019 240.66 241.73 240.43 241.51 4,242,876 +1.52(+0.63%)
Feb 21, 2019 240.36 240.64 239.03 239.98 3,437,398 -0.90(-0.37%)
Feb 20, 2019 240.25 241.12 239.79 240.88 2,640,794 +0.64(+0.27%)
Feb 19, 2019 239.45 240.87 239.45 240.24 2,950,569 +0.15(+0.06%)
Feb 15, 2019 237.79 240.12 237.77 240.09 5,118,168 +3.89(+1.65%)
Feb 14, 2019 235.63 237.14 234.78 236.21 4,115,347 -0.59(-0.25%)
Feb 13, 2019 236.55 237.50 236.17 236.80 3,139,813 +1.18(+0.50%)
Feb 12, 2019 233.95 235.95 233.90 235.62 3,321,339 +3.32(+1.43%)
Feb 11, 2019 233.39 233.58 231.75 232.30 2,887,420 -0.35(-0.15%)
Feb 08, 2019 231.90 232.70 230.62 232.65 3,178,813 -0.54(-0.23%)
Feb 07, 2019 233.65 234.52 231.59 233.19 4,193,590 -1.82(-0.78%)
Feb 06, 2019 234.79 235.46 234.25 235.01 2,066,249 -0.08(-0.04%)
Feb 05, 2019 234.54 235.32 234.03 235.10 3,329,340 +1.52(+0.65%)
Feb 04, 2019 231.83 233.61 231.13 233.58 2,779,605 +1.70(+0.73%)
Feb 01, 2019 232.05 233.14 231.20 231.88 4,289,945 +0.33(+0.14%)
Jan 31, 2019 230.46 231.83 229.89 231.54 6,094,062 -0.06(-0.02%)
Jan 30, 2019 229.96 232.36 229.38 231.60 6,132,781 +4.14(+1.82%)
Jan 29, 2019 227.13 228.33 226.76 227.46 2,607,468 +0.56(+0.25%)
Jan 28, 2019 226.55 227.01 225.08 226.90 3,840,171 -2.12(-0.93%)
Jan 25, 2019 229.01 230.09 228.36 229.01 4,440,314 +1.78(+0.78%)
Jan 24, 2019 227.24 227.91 226.00 227.24 3,064,655 -0.23(-0.10%)
Jan 23, 2019 227.87 228.58 224.93 227.47 4,672,887 +1.59(+0.71%)
Jan 22, 2019 227.13 227.49 224.35 225.88 5,629,157 -2.82(-1.23%)
Jan 18, 2019 227.40 229.02 226.35 228.70 5,825,826 +3.17(+1.41%)
Jan 17, 2019 223.15 226.47 222.98 225.53 4,428,206 +1.79(+0.80%)
Jan 16, 2019 223.26 224.70 223.07 223.74 4,017,211 +1.13(+0.51%)
Jan 15, 2019 221.03 222.97 220.99 222.61 4,255,280 +1.57(+0.71%)
Jan 14, 2019 220.10 221.69 219.83 221.03 2,516,748 -0.87(-0.39%)
Jan 11, 2019 220.97 221.96 220.13 221.90 2,213,039 -0.11(-0.05%)
Jan 10, 2019 219.83 222.16 219.28 222.01 3,290,124 +1.00(+0.45%)
Jan 09, 2019 221.03 221.90 219.96 221.02 5,264,509 +0.92(+0.42%)
Jan 08, 2019 220.11 220.78 218.12 220.09 5,228,171 +2.37(+1.09%)
Jan 07, 2019 217.24 219.13 215.49 217.72 5,511,405 +1.00(+0.46%)
Jan 04, 2019 212.76 217.56 212.51 216.72 7,938,598 +6.99(+3.33%)
Jan 03, 2019 213.92 214.08 209.40 209.73 7,925,836 -6.14(-2.85%)
Jan 02, 2019 212.09 216.47 211.97 215.87 5,725,841 +0.15(+0.07%)
Dec 31, 2018 214.92 215.78 213.74 215.72 5,491,088 +2.52(+1.18%)
Dec 28, 2018 215.27 216.29 212.46 213.21 7,855,792 -0.72(-0.34%)
Dec 27, 2018 208.64 214.03 205.85 213.93 8,587,756 +2.36(+1.11%)
Dec 26, 2018 202.76 211.60 200.71 211.57 10,539,619 +9.81(+4.86%)
Dec 24, 2018 205.83 206.58 201.55 201.76 7,592,891 -5.54(-2.67%)
Dec 21, 2018 211.85 215.05 207.07 207.30 11,072,332 -3.87(-1.83%)
Dec 20, 2018 214.58 215.30 209.38 211.17 12,902,892 -4.33(-2.01%)
Dec 19, 2018 219.16 222.53 214.10 215.50 10,329,521 -3.49(-1.59%)
Dec 18, 2018 219.98 221.24 217.42 218.98 5,792,752 +0.86(+0.39%)
Dec 17, 2018 221.45 222.71 216.85 218.12 7,618,344 -4.60(-2.07%)
Dec 14, 2018 225.16 225.87 222.17 222.73 7,144,256 -4.47(-1.97%)
Dec 13, 2018 227.34 228.67 226.19 227.20 4,817,848 +0.36(+0.16%)
Dec 12, 2018 228.24 229.50 226.63 226.84 4,044,669 +1.52(+0.68%)
Dec 11, 2018 229.20 229.26 223.87 225.32 6,116,559 -0.44(-0.20%)
Dec 10, 2018 225.05 226.48 220.73 225.76 6,524,202 +0.37(+0.16%)
Dec 07, 2018 230.33 231.94 224.45 225.39 6,464,093 -4.99(-2.17%)
Dec 06, 2018 227.28 230.52 224.02 230.38 8,917,989 -0.93(-0.40%)
Dec 04, 2018 237.69 238.06 230.99 231.32 5,828,046 -7.38(-3.09%)
Dec 03, 2018 240.03 240.15 237.12 238.70 10,315,752 +2.97(+1.26%)
Nov 30, 2018 233.50 236.03 233.25 235.73 3,242,777 +1.77(+0.76%)
Nov 29, 2018 233.97 235.23 232.69 233.96 3,761,529 -0.23(-0.10%)
Nov 28, 2018 229.83 234.19 229.34 234.19 5,558,879 +5.85(+2.56%)
Nov 27, 2018 226.20 228.37 225.24 228.34 3,175,308 +1.02(+0.45%)
Nov 26, 2018 225.91 227.63 225.74 227.31 3,722,848 +3.30(+1.47%)
Nov 23, 2018 224.42 225.14 223.92 224.01 2,089,806 -1.70(-0.75%)
Nov 21, 2018 225.71 225.71 225.71 0 +0.14(+0.06%)
Nov 20, 2018 227.28 227.81 224.67 225.57 7,954,306 -4.95(-2.15%)
Nov 19, 2018 233.97 234.13 229.57 230.51 4,601,941 -3.87(-1.65%)
Nov 16, 2018 232.29 235.22 231.88 234.38 4,909,529 +1.32(+0.57%)
Nov 15, 2018 230.28 233.78 228.58 233.06 6,149,458 +2.13(+0.92%)
Nov 14, 2018 234.72 234.97 229.79 230.93 6,092,008 -1.98(-0.85%)
Nov 13, 2018 233.62 235.04 232.15 232.91 4,272,940 -1.07(-0.46%)
Nov 12, 2018 239.02 239.23 233.48 233.98 11,010,094 -5.40(-2.26%)
Nov 09, 2018 240.37 240.63 238.42 239.38 4,765,947 -1.85(-0.77%)
Nov 08, 2018 240.71 242.03 240.19 241.23 4,364,699 +0.30(+0.12%)
Nov 07, 2018 237.88 241.01 237.00 240.94 4,844,034 +5.11(+2.17%)
Nov 06, 2018 234.26 235.97 234.08 235.83 2,373,524 +1.61(+0.69%)
Nov 05, 2018 232.71 234.63 232.40 234.22 3,077,781 +1.86(+0.80%)
Nov 02, 2018 235.05 235.25 230.63 232.36 6,968,180 -1.17(-0.50%)
Nov 01, 2018 232.07 233.62 230.93 233.53 3,541,180 +2.34(+1.01%)
Oct 31, 2018 230.96 233.06 230.46 231.19 5,840,759 +2.29(+1.00%)
Oct 30, 2018 224.98 229.12 224.66 228.90 6,677,481 +3.89(+1.73%)
Oct 29, 2018 228.92 230.32 221.86 225.01 7,422,604 -1.90(-0.84%)
Oct 26, 2018 227.69 229.21 224.86 226.90 6,392,116 -2.98(-1.30%)
Oct 25, 2018 227.64 230.95 226.65 229.88 6,429,753 +3.80(+1.68%)
Oct 24, 2018 232.31 232.76 225.66 226.08 8,275,692 -5.55(-2.40%)
Oct 23, 2018 229.21 232.79 227.81 231.63 7,994,279 -1.26(-0.54%)
Oct 22, 2018 234.76 235.10 232.12 232.89 5,063,538 -1.18(-0.50%)
Oct 19, 2018 233.99 235.60 233.17 234.07 7,190,805 +0.73(+0.31%)
Oct 18, 2018 235.57 236.26 232.09 233.34 9,451,762 -3.03(-1.28%)
Oct 17, 2018 236.32 237.33 234.25 236.37 7,416,352 -0.87(-0.37%)
Oct 16, 2018 234.21 237.41 233.62 237.24 7,718,245 +5.13(+2.21%)
Oct 15, 2018 232.59 234.31 232.11 232.11 5,976,054 -0.88(-0.38%)
Oct 12, 2018 233.97 234.20 229.89 232.99 9,387,046 +2.79(+1.21%)
Oct 11, 2018 234.31 236.15 228.91 230.20 16,596,837 -5.32(-2.26%)
Oct 10, 2018 242.87 242.94 235.29 235.53 13,360,721 -7.52(-3.09%)
Oct 09, 2018 243.18 244.05 242.04 243.04 4,956,280 -0.55(-0.23%)
Oct 08, 2018 242.14 243.95 241.07 243.60 6,779,621 +0.47(+0.19%)
Oct 05, 2018 244.99 245.24 241.82 243.13 8,128,975 -1.77(-0.72%)
Oct 04, 2018 246.23 246.25 243.37 244.90 9,480,701 -1.56(-0.63%)
Oct 03, 2018 247.22 247.69 246.21 246.47 6,334,927 +0.35(+0.14%)
Oct 02, 2018 244.77 246.53 244.72 246.12 4,950,050 +0.77(+0.31%)
Oct 01, 2018 244.76 245.73 244.43 245.34 6,336,551 +2.14(+0.88%)
Sep 28, 2018 242.43 243.70 242.37 243.20 3,575,479 +0.14(+0.06%)
Sep 27, 2018 243.06 244.09 242.46 243.06 2,652,845 +0.43(+0.18%)
Sep 26, 2018 243.58 244.53 242.16 242.63 3,658,837 -0.87(-0.36%)
Sep 25, 2018 244.70 244.78 243.32 243.50 1,978,697 -0.64(-0.26%)
Sep 24, 2018 245.30 245.32 243.98 244.14 4,106,470 -1.56(-0.64%)
Sep 21, 2018 246.10 246.15 245.22 245.70 4,288,226 +0.58(+0.23%)
Sep 20, 2018 244.17 245.38 244.16 245.13 5,715,783 +2.41(+0.99%)
Sep 19, 2018 241.51 243.25 241.51 242.72 4,357,780 +1.39(+0.57%)
Sep 18, 2018 239.81 241.91 239.75 241.34 3,266,346 +1.77(+0.74%)
Sep 17, 2018 240.24 240.68 239.25 239.56 2,694,183 -0.84(-0.35%)
Sep 14, 2018 240.51 240.93 239.60 240.40 3,352,830 +0.10(+0.04%)
Sep 13, 2018 239.97 240.70 239.57 240.30 2,689,862 +1.41(+0.59%)
Sep 12, 2018 238.80 240.29 238.28 238.89 5,415,760 +0.20(+0.08%)
Sep 11, 2018 236.92 239.13 236.66 238.69 3,346,753 +1.00(+0.42%)
Sep 10, 2018 239.14 239.26 237.62 237.69 2,448,463 -0.55(-0.23%)
Sep 07, 2018 238.05 238.98 237.25 238.24 4,135,779 -0.69(-0.29%)
Sep 06, 2018 238.79 239.63 237.78 238.93 4,223,889 +0.34(+0.14%)
Sep 05, 2018 237.95 238.95 237.67 238.59 3,575,929 +0.17(+0.07%)
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.