Skip to main content

Dow Industrials SPDR (NY: DIA )

392.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 148.91 149.08 148.08 148.16 4,277,755 -0.56(-0.38%)
Nov 27, 2015 148.64 148.95 148.27 148.72 3,442,980 -0.03(-0.02%)
Nov 25, 2015 148.81 148.75 148.75 148.75 2,664,441 -0.04(-0.03%)
Nov 24, 2015 147.69 149.15 147.65 148.79 5,227,308 +0.20(+0.13%)
Nov 23, 2015 148.70 149.20 148.22 148.59 3,106,065 -0.27(-0.18%)
Nov 20, 2015 148.94 149.61 148.52 148.85 9,246,759 +0.81(+0.55%)
Nov 19, 2015 147.64 148.37 147.62 148.04 6,546,121 -0.06(-0.04%)
Nov 18, 2015 146.39 148.19 146.38 148.10 7,503,851 +2.14(+1.47%)
Nov 17, 2015 146.32 146.87 145.62 145.96 7,930,302 +0.12(+0.08%)
Nov 16, 2015 143.74 145.87 143.45 145.84 6,014,944 +2.01(+1.40%)
Nov 13, 2015 145.05 145.45 143.78 143.83 9,614,050 -1.72(-1.18%)
Nov 12, 2015 146.73 146.95 145.48 145.55 7,396,756 -2.12(-1.43%)
Nov 11, 2015 148.47 148.52 147.58 147.66 3,432,426 -0.47(-0.32%)
Nov 10, 2015 147.47 148.21 147.26 148.14 5,805,476 +0.30(+0.20%)
Nov 09, 2015 148.74 148.82 147.26 147.84 9,554,886 -1.43(-0.96%)
Nov 06, 2015 148.73 149.30 148.08 149.27 9,172,038 +0.42(+0.28%)
Nov 05, 2015 148.95 149.37 148.10 148.86 6,010,156 -0.01(-0.01%)
Nov 04, 2015 149.63 149.65 148.48 148.87 8,244,857 -0.35(-0.23%)
Nov 03, 2015 148.26 149.66 148.16 149.22 5,141,992 +0.79(+0.53%)
Nov 02, 2015 147.38 148.56 147.26 148.42 5,014,173 +1.36(+0.92%)
Oct 30, 2015 148.02 148.18 147.03 147.06 7,833,510 -0.74(-0.50%)
Oct 29, 2015 147.51 148.08 147.22 147.81 5,672,667 -0.25(-0.17%)
Oct 28, 2015 146.66 148.06 146.12 148.06 8,818,600 +1.68(+1.14%)
Oct 27, 2015 146.10 146.81 146.02 146.38 5,634,336 -0.29(-0.20%)
Oct 26, 2015 146.86 147.04 146.55 146.67 4,554,495 -0.29(-0.20%)
Oct 23, 2015 146.66 147.19 146.13 146.97 9,172,127 +1.31(+0.90%)
Oct 22, 2015 143.79 145.75 143.72 145.66 10,263,743 +2.77(+1.94%)
Oct 21, 2015 143.69 144.12 142.76 142.89 6,962,177 -0.44(-0.31%)
Oct 20, 2015 142.98 143.65 142.69 143.33 4,969,460 -0.09(-0.06%)
Oct 19, 2015 142.72 143.43 142.52 143.42 5,832,038 +0.20(+0.14%)
Oct 16, 2015 142.86 143.29 142.34 143.22 10,025,185 +0.53(+0.37%)
Oct 15, 2015 141.09 142.69 140.92 142.69 11,570,456 +1.87(+1.33%)
Oct 14, 2015 142.01 142.38 140.53 140.82 6,511,882 -1.31(-0.92%)
Oct 13, 2015 141.80 142.91 141.71 142.12 7,094,856 -0.44(-0.31%)
Oct 12, 2015 142.20 142.62 141.98 142.56 3,404,715 +0.34(+0.24%)
Oct 09, 2015 142.11 142.40 141.67 142.22 6,010,506 +0.32(+0.23%)
Oct 08, 2015 140.48 142.14 140.28 141.90 9,797,513 +1.18(+0.84%)
Oct 07, 2015 140.43 141.16 139.49 140.72 10,600,128 +1.05(+0.75%)
Oct 06, 2015 139.71 140.28 139.30 139.67 7,996,501 +0.09(+0.07%)
Oct 05, 2015 138.04 139.74 137.84 139.57 7,611,752 +2.50(+1.82%)
Oct 02, 2015 133.55 137.08 133.20 137.08 14,260,625 +1.74(+1.29%)
Oct 01, 2015 135.77 136.00 133.69 135.34 8,239,594 -0.11(-0.08%)
Sep 30, 2015 134.96 135.55 134.14 135.44 9,144,260 +1.99(+1.49%)
Sep 29, 2015 133.25 134.06 132.58 133.45 11,891,375 +0.37(+0.28%)
Sep 28, 2015 134.96 134.98 132.91 133.09 12,018,024 -2.57(-1.90%)
Sep 25, 2015 136.46 136.95 134.98 135.66 12,576,278 +0.84(+0.62%)
Sep 24, 2015 134.19 135.13 133.20 134.82 10,146,542 -0.60(-0.44%)
Sep 23, 2015 135.98 136.08 134.83 135.42 5,467,248 -0.34(-0.25%)
Sep 22, 2015 135.44 136.06 134.91 135.76 10,780,398 -1.58(-1.15%)
Sep 21, 2015 137.15 137.89 136.32 137.34 9,320,049 +1.13(+0.83%)
Sep 18, 2015 136.59 137.63 135.93 136.21 12,487,296 -2.45(-1.77%)
Sep 17, 2015 139.17 140.85 138.39 138.66 17,165,222 -0.58(-0.42%)
Sep 16, 2015 138.37 139.36 137.99 139.24 6,629,884 +1.16(+0.84%)
Sep 15, 2015 136.62 138.43 136.30 138.08 7,838,932 +1.95(+1.43%)
Sep 14, 2015 136.71 136.81 135.82 136.13 5,528,356 -0.52(-0.38%)
Sep 11, 2015 135.41 136.69 135.09 136.65 7,461,419 +0.83(+0.61%)
Sep 10, 2015 135.11 136.74 134.79 135.82 10,016,493 +0.72(+0.54%)
Sep 09, 2015 138.43 138.58 134.85 135.09 9,462,041 -1.99(-1.45%)
Sep 08, 2015 136.17 137.18 135.73 137.08 8,206,071 +3.27(+2.45%)
Sep 04, 2015 134.18 133.81 133.81 133.81 10,407,358 -2.24(-1.65%)
Sep 03, 2015 136.60 137.56 135.60 136.05 9,652,298 +0.17(+0.13%)
Sep 02, 2015 135.44 135.89 134.07 135.88 9,936,815 +2.49(+1.87%)
Sep 01, 2015 134.16 135.18 132.78 133.38 17,161,750 -3.92(-2.86%)
Aug 31, 2015 137.45 138.14 136.59 137.31 7,653,913 -0.96(-0.69%)
Aug 28, 2015 137.75 138.50 137.35 138.26 9,763,265 -0.10(-0.07%)
Aug 27, 2015 137.04 138.40 135.53 138.36 18,310,272 +3.15(+2.33%)
Aug 26, 2015 133.32 135.41 131.06 135.21 23,920,864 +5.13(+3.94%)
Aug 25, 2015 135.77 136.06 129.92 130.08 23,280,728 -1.57(-1.19%)
Aug 24, 2015 129.59 135.87 125.16 131.65 42,225,064 -5.01(-3.67%)
Aug 21, 2015 139.47 140.21 136.67 136.67 22,687,224 -4.37(-3.10%)
Aug 20, 2015 142.72 142.97 141.04 141.04 14,862,027 -2.92(-2.03%)
Aug 19, 2015 144.44 145.40 143.44 143.95 13,250,838 -1.32(-0.91%)
Aug 18, 2015 145.23 145.77 145.06 145.27 4,888,531 -0.31(-0.21%)
Aug 17, 2015 144.37 145.60 143.85 145.58 4,894,493 +0.66(+0.46%)
Aug 14, 2015 144.31 145.06 144.22 144.91 4,238,961 +0.49(+0.34%)
Aug 13, 2015 144.16 144.97 143.80 144.43 7,920,658 +0.08(+0.06%)
Aug 12, 2015 143.20 144.50 142.01 144.34 10,649,300 +0.08(+0.06%)
Aug 11, 2015 144.66 144.91 143.82 144.26 8,158,914 -1.72(-1.18%)
Aug 10, 2015 144.83 146.09 144.83 145.98 5,434,763 +1.95(+1.35%)
Aug 07, 2015 144.08 144.27 143.18 144.04 7,432,676 -0.31(-0.22%)
Aug 06, 2015 145.40 145.54 143.88 144.35 6,485,387 -0.94(-0.65%)
Aug 05, 2015 145.69 146.26 145.03 145.30 5,510,113 +0.03(+0.02%)
Aug 04, 2015 145.65 145.93 144.85 145.26 4,893,323 -0.36(-0.25%)
Aug 03, 2015 146.51 146.55 144.78 145.62 5,467,529 -0.77(-0.53%)
Jul 31, 2015 147.21 147.26 146.23 146.39 5,411,530 -0.45(-0.31%)
Jul 30, 2015 146.69 146.98 145.93 146.84 4,414,362 -0.03(-0.02%)
Jul 29, 2015 146.10 147.12 145.97 146.87 5,038,943 +0.95(+0.65%)
Jul 28, 2015 144.88 146.06 144.42 145.92 6,789,906 +1.56(+1.08%)
Jul 27, 2015 144.56 144.82 143.99 144.36 6,481,347 -1.07(-0.74%)
Jul 24, 2015 146.85 146.86 145.25 145.43 5,541,324 -1.36(-0.93%)
Jul 23, 2015 147.76 147.76 146.51 146.79 5,994,469 -0.94(-0.64%)
Jul 22, 2015 147.84 148.25 147.35 147.73 4,600,075 -0.56(-0.37%)
Jul 21, 2015 148.88 148.90 147.84 148.29 6,066,763 -1.43(-0.95%)
Jul 20, 2015 149.93 150.05 149.44 149.71 3,574,271 +0.12(+0.08%)
Jul 17, 2015 149.55 149.65 149.15 149.59 3,333,902 -0.30(-0.20%)
Jul 16, 2015 149.99 150.03 149.41 149.88 3,013,985 +0.60(+0.40%)
Jul 15, 2015 149.26 149.59 148.92 149.28 4,116,948 +0.01(+0.01%)
Jul 14, 2015 148.54 149.45 148.43 149.27 3,329,730 +0.60(+0.41%)
Jul 13, 2015 148.03 148.75 148.01 148.67 4,679,830 +1.81(+1.23%)
Jul 10, 2015 146.70 147.18 146.20 146.85 5,441,545 +1.78(+1.23%)
Jul 09, 2015 146.64 146.91 145.03 145.08 5,528,259 +0.22(+0.15%)
Jul 08, 2015 145.78 146.05 144.68 144.86 8,272,943 -2.18(-1.48%)
Jul 07, 2015 146.42 147.12 144.40 147.04 9,403,179 +0.79(+0.54%)
Jul 06, 2015 145.35 146.63 145.14 146.25 4,528,150 -0.31(-0.21%)
Jul 02, 2015 147.17 146.56 146.56 146.56 4,842,629 -0.29(-0.20%)
Jul 01, 2015 146.99 147.19 146.17 146.85 4,994,789 +1.31(+0.90%)
Jun 30, 2015 146.52 146.52 145.23 145.54 11,053,387 +0.15(+0.10%)
Jun 29, 2015 147.01 147.52 145.35 145.39 10,736,749 -2.89(-1.95%)
Jun 26, 2015 148.34 148.86 147.91 148.28 5,865,794 +0.40(+0.27%)
Jun 25, 2015 149.04 149.09 147.83 147.88 4,352,277 -0.63(-0.42%)
Jun 24, 2015 149.46 149.80 148.49 148.51 5,224,154 -1.41(-0.94%)
Jun 23, 2015 149.93 150.30 149.62 149.93 3,765,225 +0.16(+0.11%)
Jun 22, 2015 149.85 150.24 149.55 149.76 4,890,595 +0.96(+0.65%)
Jun 19, 2015 149.53 149.61 148.78 148.80 4,788,806 -0.90(-0.60%)
Jun 18, 2015 148.78 150.21 148.72 149.70 7,925,042 +1.53(+1.03%)
Jun 17, 2015 148.32 148.72 147.36 148.18 4,422,048 +0.22(+0.15%)
Jun 16, 2015 147.01 148.08 146.85 147.95 3,968,865 +0.92(+0.62%)
Jun 15, 2015 146.86 147.26 146.22 147.04 6,664,698 -0.85(-0.57%)
Jun 12, 2015 148.49 148.65 147.55 147.89 5,531,557 -1.25(-0.84%)
Jun 11, 2015 149.17 149.65 148.93 149.13 4,499,571 +0.48(+0.32%)
Jun 10, 2015 147.27 149.05 147.27 148.65 6,638,681 +1.94(+1.32%)
Jun 09, 2015 146.81 147.16 146.30 146.71 5,720,099 -0.08(-0.06%)
Jun 08, 2015 147.38 147.45 146.69 146.80 5,303,525 -0.57(-0.39%)
Jun 05, 2015 147.84 148.16 147.16 147.37 6,333,398 -0.59(-0.40%)
Jun 04, 2015 148.75 149.36 147.60 147.95 8,857,284 -1.38(-0.92%)
Jun 03, 2015 149.31 150.04 148.71 149.33 6,640,102 +0.60(+0.41%)
Jun 02, 2015 148.67 149.40 148.00 148.73 6,184,960 -0.21(-0.14%)
Jun 01, 2015 149.43 149.55 148.45 148.94 5,267,822 +0.24(+0.16%)
May 29, 2015 149.57 149.59 148.33 148.69 5,963,858 -0.97(-0.65%)
May 28, 2015 149.52 149.70 149.14 149.67 4,434,262 -0.19(-0.13%)
May 27, 2015 149.24 150.08 148.98 149.86 4,345,841 +0.95(+0.64%)
May 26, 2015 150.20 150.20 148.43 148.91 6,697,940 -1.56(-1.04%)
May 22, 2015 150.68 150.47 150.47 150.47 2,854,958 -0.44(-0.29%)
May 21, 2015 150.77 151.11 150.55 150.91 3,299,709 +0.07(+0.04%)
May 20, 2015 151.27 151.37 150.72 150.84 6,154,063 -0.18(-0.12%)
May 19, 2015 151.01 151.31 150.56 151.02 3,351,077 +0.21(+0.14%)
May 18, 2015 150.61 151.09 150.41 150.82 3,500,888 +0.17(+0.11%)
May 15, 2015 150.45 150.68 150.16 150.65 5,477,535 +0.28(+0.19%)
May 14, 2015 149.77 150.45 149.70 150.37 5,974,349 +1.47(+0.99%)
May 13, 2015 148.98 149.46 148.67 148.90 4,675,299 +0.03(+0.02%)
May 12, 2015 148.36 149.29 147.68 148.87 5,757,157 -0.30(-0.20%)
May 11, 2015 149.74 149.92 149.00 149.17 4,556,013 -0.63(-0.42%)
May 08, 2015 149.22 149.94 149.17 149.80 6,712,618 +2.12(+1.43%)
May 07, 2015 146.73 148.03 146.54 147.68 5,028,796 +0.73(+0.50%)
May 06, 2015 148.17 148.48 146.01 146.95 9,145,985 -0.51(-0.35%)
May 05, 2015 148.47 148.76 147.27 147.46 6,453,614 -1.18(-0.79%)
May 04, 2015 148.56 149.14 148.51 148.64 3,953,558 +0.45(+0.30%)
May 01, 2015 147.63 148.28 147.44 148.19 4,729,210 +1.42(+0.96%)
Apr 30, 2015 148.03 148.28 146.18 146.78 10,396,832 -1.56(-1.05%)
Apr 29, 2015 148.11 148.86 147.65 148.33 7,962,744 -0.63(-0.43%)
Apr 28, 2015 148.57 149.05 147.37 148.97 5,504,137 +0.55(+0.37%)
Apr 27, 2015 149.48 149.54 148.24 148.42 6,031,556 -0.31(-0.21%)
Apr 24, 2015 148.69 148.95 148.10 148.72 4,867,873 +0.14(+0.09%)
Apr 23, 2015 147.81 149.16 147.62 148.58 5,939,265 +0.26(+0.17%)
Apr 22, 2015 147.99 148.48 147.08 148.33 6,767,240 +0.66(+0.45%)
Apr 21, 2015 148.30 149.00 147.43 147.67 4,365,194 -0.63(-0.43%)
Apr 20, 2015 147.71 148.78 147.58 148.30 6,500,484 +1.72(+1.17%)
Apr 17, 2015 147.68 147.79 145.94 146.58 10,541,244 -2.35(-1.58%)
Apr 16, 2015 148.73 149.42 148.53 148.93 4,705,731 +0.03(+0.02%)
Apr 15, 2015 148.86 149.32 148.55 148.90 5,317,709 +0.58(+0.39%)
Apr 14, 2015 147.83 148.62 147.19 148.33 5,843,819 +0.44(+0.30%)
Apr 13, 2015 148.32 148.89 147.76 147.88 4,079,363 -0.60(-0.40%)
Apr 10, 2015 147.91 148.54 147.50 148.48 4,207,345 +0.80(+0.54%)
Apr 09, 2015 147.08 147.85 146.52 147.69 5,446,511 +0.53(+0.36%)
Apr 08, 2015 147.03 147.82 146.50 147.15 5,756,062 +0.27(+0.19%)
Apr 07, 2015 147.17 147.83 146.88 146.88 7,302,129 -0.14(-0.10%)
Apr 06, 2015 145.15 147.50 144.96 147.02 7,631,025 +1.04(+0.71%)
Apr 02, 2015 145.46 145.98 145.98 145.98 3,915,842 +0.49(+0.33%)
Apr 01, 2015 146.15 146.15 144.53 145.50 9,036,107 -0.69(-0.47%)
Mar 31, 2015 146.96 147.42 146.06 146.19 5,628,810 -1.49(-1.01%)
Mar 30, 2015 146.79 147.98 146.76 147.68 6,558,120 +2.12(+1.46%)
Mar 27, 2015 145.16 145.69 144.86 145.55 4,824,737 +0.27(+0.19%)
Mar 26, 2015 145.01 145.96 144.44 145.28 8,022,655 -0.36(-0.25%)
Mar 25, 2015 148.14 148.31 145.61 145.64 10,294,070 -2.40(-1.62%)
Mar 24, 2015 148.72 149.16 147.99 148.04 5,699,660 -0.84(-0.56%)
Mar 23, 2015 149.04 149.62 148.87 148.88 4,362,890 -0.09(-0.06%)
Mar 20, 2015 148.56 149.55 148.32 148.97 7,287,478 +1.33(+0.90%)
Mar 19, 2015 148.07 148.24 147.36 147.64 7,577,712 -0.88(-0.59%)
Mar 18, 2015 146.21 148.75 145.43 148.52 13,734,963 +1.83(+1.25%)
Mar 17, 2015 146.93 147.08 146.16 146.69 6,562,225 -1.05(-0.71%)
Mar 16, 2015 146.49 147.85 146.49 147.74 6,753,481 +1.82(+1.25%)
Mar 13, 2015 146.60 146.69 144.86 145.92 8,315,810 -1.16(-0.79%)
Mar 12, 2015 145.66 147.12 145.62 147.08 4,896,647 +2.15(+1.49%)
Mar 11, 2015 145.44 145.69 144.82 144.92 6,794,375 -0.28(-0.19%)
Mar 10, 2015 146.59 146.70 145.19 145.20 7,386,408 -2.56(-1.73%)
Mar 09, 2015 146.72 148.08 146.72 147.76 4,678,392 +1.15(+0.79%)
Mar 06, 2015 148.02 148.44 146.38 146.61 8,879,891 -2.28(-1.53%)
Mar 05, 2015 148.95 149.12 148.51 148.88 2,932,756 +0.32(+0.22%)
Mar 04, 2015 149.08 149.46 148.13 148.56 4,647,992 -0.90(-0.60%)
Mar 03, 2015 149.76 149.89 149.07 149.46 3,438,388 -0.66(-0.44%)
Mar 02, 2015 149.05 150.12 149.05 150.12 3,907,144 +1.22(+0.82%)
Feb 27, 2015 149.51 149.52 148.87 148.90 3,846,847 -0.67(-0.45%)
Feb 26, 2015 149.50 149.76 149.07 149.57 3,705,860 +0.04(+0.03%)
Feb 25, 2015 149.41 149.71 149.21 149.53 3,434,566 +0.04(+0.03%)
Feb 24, 2015 148.77 149.62 148.65 149.49 5,142,859 +0.81(+0.55%)
Feb 23, 2015 148.51 148.68 148.19 148.68 3,332,419 -0.18(-0.12%)
Feb 20, 2015 147.22 148.91 146.69 148.86 10,847,782 +1.27(+0.86%)
Feb 19, 2015 147.41 147.87 147.05 147.59 3,249,957 -0.31(-0.21%)
Feb 18, 2015 147.67 148.08 147.50 147.91 3,324,160 -0.08(-0.06%)
Feb 17, 2015 147.57 148.09 147.28 147.99 3,478,412 +0.19(+0.13%)
Feb 13, 2015 147.52 147.80 147.80 147.80 4,878,483 +0.41(+0.28%)
Feb 12, 2015 146.92 147.46 146.70 147.39 4,566,645 +0.93(+0.64%)
Feb 11, 2015 145.96 146.78 145.61 146.46 6,310,012 +0.16(+0.11%)
Feb 10, 2015 146.02 146.50 145.18 146.30 4,358,661 +1.16(+0.80%)
Feb 09, 2015 145.21 145.83 144.80 145.14 4,542,804 -0.82(-0.56%)
Feb 06, 2015 146.55 147.00 145.46 145.96 8,799,695 -0.38(-0.26%)
Feb 05, 2015 145.29 146.41 145.14 146.33 7,350,628 +1.66(+1.14%)
Feb 04, 2015 144.08 145.53 144.06 144.68 7,239,975 +0.16(+0.11%)
Feb 03, 2015 142.71 144.57 142.69 144.51 9,202,056 +2.51(+1.77%)
Feb 02, 2015 140.92 142.14 139.41 142.00 11,513,619 +1.49(+1.06%)
Jan 30, 2015 141.95 142.30 140.37 140.51 13,590,812 -2.01(-1.41%)
Jan 29, 2015 141.09 142.66 140.19 142.52 11,731,350 +1.79(+1.27%)
Jan 28, 2015 143.05 143.10 140.63 140.74 11,798,551 -1.53(-1.08%)
Jan 27, 2015 142.19 143.22 141.92 142.27 14,108,042 -2.38(-1.65%)
Jan 26, 2015 144.37 144.82 143.73 144.65 4,551,682 +0.07(+0.05%)
Jan 23, 2015 145.64 145.73 144.56 144.58 5,851,088 -1.24(-0.85%)
Jan 22, 2015 144.18 146.00 143.02 145.82 11,649,558 +2.11(+1.47%)
Jan 21, 2015 142.81 144.04 142.32 143.71 7,637,222 +0.37(+0.26%)
Jan 20, 2015 143.61 143.92 141.90 143.34 8,811,712 +0.19(+0.13%)
Jan 16, 2015 141.43 143.40 141.06 143.15 10,642,212 +1.44(+1.02%)
Jan 15, 2015 143.09 143.37 141.51 141.71 11,347,400 -0.82(-0.57%)
Jan 14, 2015 142.02 143.07 141.19 142.53 13,543,209 -1.57(-1.09%)
Jan 13, 2015 145.53 146.60 143.05 144.10 12,105,682 -0.21(-0.15%)
Jan 12, 2015 145.30 145.45 143.68 144.31 5,254,636 -0.80(-0.55%)
Jan 09, 2015 146.56 146.62 144.63 145.12 8,116,957 -1.26(-0.86%)
Jan 08, 2015 145.15 146.54 145.11 146.38 8,748,542 +2.60(+1.81%)
Jan 07, 2015 143.18 143.95 142.68 143.78 6,772,158 +1.80(+1.27%)
Jan 06, 2015 143.38 143.74 141.10 141.98 12,368,268 -1.19(-0.83%)
Jan 05, 2015 144.99 145.11 142.86 143.17 8,180,408 -2.54(-1.74%)
Jan 02, 2015 146.29 146.76 144.92 145.71 6,102,674 +0.05(+0.03%)
Dec 31, 2014 147.25 145.66 145.66 145.66 5,513,057 -1.29(-0.88%)
Dec 30, 2014 147.09 147.29 146.79 146.95 3,606,549 -0.53(-0.36%)
Dec 29, 2014 147.30 147.71 147.24 147.48 3,090,764 -0.07(-0.04%)
Dec 26, 2014 147.79 147.97 147.55 147.55 2,346,217 +0.13(+0.09%)
Dec 24, 2014 147.55 147.42 147.42 147.42 2,012,075 +0.00(+0.00%)
Dec 23, 2014 147.29 147.72 147.13 147.42 7,601,143 +0.55(+0.37%)
Dec 22, 2014 145.94 146.87 145.91 146.87 9,592,774 +1.40(+0.96%)
Dec 19, 2014 145.58 146.10 145.06 145.47 13,986,036 +0.20(+0.14%)
Dec 18, 2014 143.79 145.30 143.29 145.27 11,927,440 +3.43(+2.42%)
Dec 17, 2014 139.94 142.16 139.79 141.84 15,788,163 +2.24(+1.60%)
Dec 16, 2014 139.94 142.49 139.51 139.60 15,000,622 -0.77(-0.55%)
Dec 15, 2014 141.97 142.28 139.89 140.37 10,857,214 -0.99(-0.70%)
Dec 12, 2014 142.80 143.54 141.30 141.36 15,034,367 -2.47(-1.72%)
Dec 11, 2014 143.72 145.16 143.56 143.83 8,398,318 +0.60(+0.42%)
Dec 10, 2014 145.03 145.03 143.00 143.23 9,315,009 -2.18(-1.50%)
Dec 09, 2014 144.44 145.47 143.99 145.41 9,723,531 -0.47(-0.32%)
Dec 08, 2014 146.23 146.70 145.42 145.88 6,814,301 -0.79(-0.54%)
Dec 05, 2014 146.49 146.75 146.25 146.68 5,225,147 +0.56(+0.38%)
Dec 04, 2014 146.04 146.50 145.47 146.12 5,862,823 -0.11(-0.07%)
Dec 03, 2014 145.92 146.37 145.78 146.23 13,469,095 +0.33(+0.22%)
Dec 02, 2014 145.18 146.07 145.17 145.90 4,796,357 +0.78(+0.54%)
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.