Skip to main content

Dow Industrials SPDR (NY: DIA )

391.20 +0.18 (+0.05%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 151.57 151.57 150.01 150.45 2,827,710 -0.72(-0.48%)
May 27, 2016 150.93 151.17 151.17 151.17 1,922,702 +0.36(+0.24%)
May 26, 2016 151.16 151.33 150.59 150.81 2,672,302 -0.17(-0.11%)
May 25, 2016 150.32 151.37 150.28 150.98 3,217,572 +1.20(+0.80%)
May 24, 2016 148.85 150.10 148.75 149.78 3,302,570 +1.76(+1.19%)
May 23, 2016 148.07 148.48 147.87 148.02 2,040,611 +0.02(+0.01%)
May 20, 2016 147.97 148.66 147.79 148.00 3,246,812 +0.59(+0.40%)
May 19, 2016 147.64 147.85 146.56 147.41 6,032,486 -0.80(-0.54%)
May 18, 2016 147.75 149.15 147.29 148.22 4,857,371 +0.06(+0.04%)
May 17, 2016 149.30 149.58 147.62 148.16 3,968,968 -1.43(-0.96%)
May 16, 2016 148.27 149.96 148.18 149.59 2,835,999 +1.50(+1.01%)
May 13, 2016 149.29 149.81 147.91 148.09 3,953,925 -1.64(-1.09%)
May 12, 2016 150.06 150.32 148.87 149.73 3,003,533 +0.10(+0.07%)
May 11, 2016 150.81 151.01 149.59 149.63 3,195,874 -1.60(-1.06%)
May 10, 2016 149.98 151.29 149.91 151.23 3,396,915 +1.87(+1.25%)
May 09, 2016 149.58 150.01 149.05 149.36 2,276,287 -0.30(-0.20%)
May 06, 2016 148.27 149.71 148.26 149.66 3,484,714 +0.76(+0.51%)
May 05, 2016 149.23 149.56 148.53 148.90 2,107,781 +0.10(+0.07%)
May 04, 2016 148.85 149.55 148.44 148.80 4,083,241 -0.83(-0.55%)
May 03, 2016 149.78 150.07 148.93 149.63 5,501,200 -1.18(-0.78%)
May 02, 2016 150.28 150.99 149.80 150.81 2,918,414 +0.94(+0.63%)
Apr 29, 2016 149.71 150.16 148.77 149.87 6,512,507 -0.51(-0.34%)
Apr 28, 2016 151.11 152.03 150.00 150.39 4,207,109 -1.73(-1.14%)
Apr 27, 2016 151.16 152.45 151.05 152.12 4,224,573 +0.52(+0.34%)
Apr 26, 2016 151.77 152.12 151.15 151.60 2,653,628 +0.08(+0.06%)
Apr 25, 2016 151.25 151.56 150.50 151.52 2,944,482 -0.30(-0.20%)
Apr 22, 2016 151.58 151.97 150.95 151.82 2,856,317 +0.17(+0.11%)
Apr 21, 2016 152.44 152.65 151.41 151.65 3,270,747 -0.89(-0.58%)
Apr 20, 2016 151.91 153.10 151.91 152.54 3,114,977 +0.36(+0.24%)
Apr 19, 2016 152.02 152.56 151.56 152.18 3,545,555 +0.46(+0.30%)
Apr 18, 2016 150.33 151.76 150.30 151.72 3,046,571 +0.93(+0.62%)
Apr 15, 2016 151.05 151.18 150.57 150.79 4,502,730 -0.25(-0.17%)
Apr 14, 2016 150.98 151.37 150.74 151.04 4,375,056 +0.16(+0.11%)
Apr 13, 2016 150.11 150.97 150.07 150.88 6,402,894 +1.54(+1.03%)
Apr 12, 2016 148.19 149.50 147.88 149.34 4,254,862 +1.39(+0.94%)
Apr 11, 2016 148.52 149.41 147.92 147.95 3,839,271 -0.19(-0.13%)
Apr 08, 2016 148.63 149.10 147.67 148.13 3,042,138 +0.31(+0.21%)
Apr 07, 2016 148.24 148.62 147.31 147.82 6,227,601 -1.47(-0.99%)
Apr 06, 2016 148.30 149.34 147.78 149.30 4,845,127 +1.03(+0.69%)
Apr 05, 2016 148.49 149.23 148.06 148.27 6,450,301 -1.10(-0.73%)
Apr 04, 2016 149.80 150.01 149.16 149.37 2,749,644 -0.51(-0.34%)
Apr 01, 2016 148.18 149.98 147.92 149.87 4,785,031 +0.91(+0.61%)
Mar 31, 2016 149.21 149.52 148.78 148.96 3,741,298 -0.21(-0.14%)
Mar 30, 2016 149.36 149.81 148.85 149.17 4,574,745 +0.69(+0.47%)
Mar 29, 2016 147.15 148.57 146.78 148.48 6,619,405 +0.80(+0.54%)
Mar 28, 2016 147.69 148.08 147.29 147.68 3,674,646 +0.15(+0.10%)
Mar 24, 2016 146.61 147.53 147.53 147.53 6,053,459 +0.11(+0.07%)
Mar 23, 2016 147.76 148.04 147.24 147.42 5,973,250 -0.75(-0.51%)
Mar 22, 2016 147.83 148.64 147.71 148.17 4,719,300 -0.26(-0.18%)
Mar 21, 2016 148.10 148.60 147.79 148.43 3,419,913 +0.27(+0.18%)
Mar 18, 2016 147.81 148.38 147.62 148.16 6,061,916 +0.95(+0.64%)
Mar 17, 2016 145.97 147.61 145.65 147.21 4,835,939 +1.24(+0.85%)
Mar 16, 2016 144.91 146.37 144.88 145.97 4,222,897 +0.70(+0.48%)
Mar 15, 2016 144.41 145.29 144.16 145.28 2,889,104 +0.19(+0.13%)
Mar 14, 2016 144.49 145.49 144.49 145.08 3,159,065 +0.15(+0.10%)
Mar 11, 2016 144.29 145.03 144.25 144.93 4,366,224 +1.83(+1.28%)
Mar 10, 2016 143.62 144.23 141.62 143.10 5,782,291 +0.03(+0.02%)
Mar 09, 2016 143.40 143.55 142.67 143.07 4,256,848 +0.34(+0.24%)
Mar 08, 2016 142.89 143.69 142.40 142.74 3,362,494 -0.84(-0.59%)
Mar 07, 2016 142.52 143.84 142.47 143.58 3,842,928 +0.50(+0.35%)
Mar 04, 2016 142.66 143.52 142.15 143.07 4,188,829 +0.56(+0.40%)
Mar 03, 2016 141.99 142.54 141.47 142.51 3,526,235 +0.39(+0.27%)
Mar 02, 2016 141.39 142.15 141.01 142.12 3,689,131 +0.31(+0.22%)
Mar 01, 2016 139.70 141.87 139.44 141.81 4,648,904 +3.00(+2.16%)
Feb 29, 2016 139.82 140.71 138.81 138.81 4,134,393 -1.11(-0.79%)
Feb 26, 2016 141.24 141.33 139.79 139.92 4,513,347 -0.47(-0.34%)
Feb 25, 2016 138.87 140.40 138.34 140.40 6,252,365 +1.83(+1.32%)
Feb 24, 2016 138.13 138.76 135.88 138.57 9,507,897 +0.44(+0.32%)
Feb 23, 2016 139.36 139.49 137.87 138.13 7,191,369 -1.51(-1.08%)
Feb 22, 2016 139.14 140.07 138.96 139.64 4,100,165 +1.89(+1.37%)
Feb 19, 2016 137.31 137.84 136.82 137.75 5,538,429 -0.17(-0.13%)
Feb 18, 2016 138.61 138.71 137.74 137.93 6,184,172 -0.34(-0.25%)
Feb 17, 2016 137.01 138.55 136.93 138.27 6,659,516 +2.29(+1.68%)
Feb 16, 2016 135.61 136.06 134.66 135.98 6,498,381 +1.86(+1.39%)
Feb 12, 2016 132.59 134.12 134.12 134.12 8,436,686 +2.67(+2.03%)
Feb 11, 2016 131.46 132.48 130.16 131.46 17,650,322 -2.17(-1.63%)
Feb 10, 2016 134.96 136.07 133.49 133.63 9,773,181 -0.71(-0.53%)
Feb 09, 2016 132.91 135.36 132.89 134.34 13,654,576 -0.09(-0.07%)
Feb 08, 2016 134.23 134.82 132.50 134.43 15,952,850 -1.33(-0.98%)
Feb 05, 2016 137.38 137.50 135.16 135.76 9,891,257 -1.84(-1.34%)
Feb 04, 2016 136.50 138.16 136.30 137.61 13,974,087 +0.79(+0.58%)
Feb 03, 2016 136.17 137.28 133.70 136.82 16,987,716 +1.50(+1.11%)
Feb 02, 2016 136.40 136.40 134.93 135.32 9,422,732 -2.46(-1.78%)
Feb 01, 2016 136.98 138.31 136.51 137.78 8,321,002 -0.03(-0.02%)
Jan 29, 2016 135.49 137.85 135.25 137.80 7,374,822 +3.24(+2.40%)
Jan 28, 2016 134.71 134.89 132.85 134.57 10,267,376 +1.02(+0.76%)
Jan 27, 2016 134.62 136.01 132.97 133.55 12,049,507 -1.88(-1.39%)
Jan 26, 2016 133.72 135.58 133.71 135.43 7,090,751 +2.38(+1.79%)
Jan 25, 2016 134.48 134.74 133.02 133.05 6,890,829 -1.75(-1.30%)
Jan 22, 2016 134.90 135.18 133.82 134.80 8,815,469 +1.84(+1.38%)
Jan 21, 2016 132.30 134.38 131.52 132.96 20,003,712 +0.83(+0.63%)
Jan 20, 2016 131.83 133.20 129.43 132.13 19,586,208 -2.02(-1.51%)
Jan 19, 2016 135.35 135.50 133.14 134.16 12,201,746 +0.28(+0.21%)
Jan 15, 2016 133.52 133.87 133.87 133.87 23,819,176 -3.21(-2.34%)
Jan 14, 2016 135.76 138.00 134.58 137.08 17,591,062 +1.88(+1.39%)
Jan 13, 2016 138.71 138.96 134.96 135.20 19,519,004 -3.02(-2.18%)
Jan 12, 2016 138.42 138.91 136.62 138.22 12,224,102 +0.94(+0.68%)
Jan 11, 2016 137.55 137.84 135.87 137.28 14,742,058 +0.49(+0.36%)
Jan 08, 2016 139.06 139.42 136.58 136.78 14,932,611 -1.44(-1.04%)
Jan 07, 2016 139.06 140.72 137.82 138.22 18,372,062 -3.34(-2.36%)
Jan 06, 2016 141.54 142.42 140.79 141.56 10,397,944 -2.05(-1.43%)
Jan 05, 2016 143.86 143.91 142.59 143.61 11,228,496 +0.08(+0.06%)
Jan 04, 2016 143.33 143.55 141.90 143.53 17,123,466 -2.26(-1.55%)
Dec 31, 2015 146.71 145.79 145.79 145.79 6,890,136 -1.52(-1.03%)
Dec 30, 2015 147.95 148.08 147.16 147.31 3,471,658 -0.99(-0.67%)
Dec 29, 2015 147.63 148.52 147.47 148.30 7,333,252 +1.68(+1.14%)
Dec 28, 2015 146.21 146.75 145.90 146.62 3,499,386 -0.20(-0.14%)
Dec 24, 2015 147.19 146.82 146.82 146.82 2,106,519 -0.49(-0.34%)
Dec 23, 2015 146.82 147.32 146.44 147.31 7,703,157 +1.51(+1.03%)
Dec 22, 2015 145.04 146.03 144.27 145.81 7,163,392 +1.47(+1.02%)
Dec 21, 2015 144.36 144.59 143.21 144.33 7,717,083 +1.05(+0.73%)
Dec 18, 2015 145.66 145.72 143.19 143.28 13,063,363 -3.09(-2.11%)
Dec 17, 2015 148.93 148.96 146.39 146.38 10,161,021 -2.12(-1.43%)
Dec 16, 2015 147.49 148.80 146.27 148.50 13,494,651 +1.82(+1.24%)
Dec 15, 2015 146.22 147.51 146.22 146.68 9,616,169 +1.30(+0.90%)
Dec 14, 2015 144.60 145.42 143.39 145.38 14,722,397 +0.98(+0.68%)
Dec 11, 2015 145.17 145.77 144.17 144.40 10,641,068 -2.63(-1.79%)
Dec 10, 2015 146.45 148.08 146.17 147.03 6,714,174 +0.74(+0.51%)
Dec 09, 2015 146.66 148.60 145.53 146.29 11,417,855 -0.65(-0.44%)
Dec 08, 2015 146.86 147.85 146.23 146.94 8,238,237 -1.31(-0.88%)
Dec 07, 2015 148.82 148.87 147.48 148.25 6,755,065 -0.90(-0.61%)
Dec 04, 2015 146.50 149.37 146.41 149.15 7,479,522 +3.00(+2.05%)
Dec 03, 2015 148.52 148.67 145.68 146.15 8,379,274 -2.06(-1.39%)
Dec 02, 2015 149.34 149.67 148.03 148.21 8,883,570 -1.27(-0.85%)
Dec 01, 2015 148.74 149.56 148.50 149.48 7,244,677 +1.32(+0.89%)
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%)
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.