Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

399.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 285.60 286.41 280.59 281.74 6,310,281 -5.88(-2.05%)
Jan 28, 2021 286.60 290.77 286.45 287.62 6,792,378 +2.64(+0.93%)
Jan 27, 2021 288.06 288.23 283.89 284.98 6,086,168 -5.76(-1.98%)
Jan 26, 2021 291.82 292.43 290.57 290.74 2,357,258 -0.24(-0.08%)
Jan 25, 2021 290.36 291.11 287.20 290.98 4,830,377 -0.30(-0.10%)
Jan 22, 2021 291.18 292.27 290.46 291.29 2,181,180 -1.79(-0.61%)
Jan 21, 2021 293.20 293.86 292.44 293.07 2,052,445 +0.09(+0.03%)
Jan 20, 2021 291.72 293.51 291.26 292.98 2,542,756 +2.30(+0.79%)
Jan 19, 2021 291.65 292.01 290.00 290.67 2,949,759 +1.13(+0.39%)
Jan 15, 2021 289.44 290.67 287.58 289.55 4,266,269 -1.69(-0.58%)
Jan 14, 2021 292.69 293.33 291.09 291.24 3,420,971 -0.55(-0.19%)
Jan 13, 2021 291.79 292.70 291.12 291.79 1,967,378 -0.10(-0.04%)
Jan 12, 2021 291.36 292.37 290.17 291.89 2,436,296 +0.54(+0.18%)
Jan 11, 2021 289.77 292.13 289.71 291.35 2,992,994 -0.82(-0.28%)
Jan 08, 2021 292.37 292.54 289.31 292.17 3,443,823 +0.51(+0.17%)
Jan 07, 2021 290.93 293.05 290.31 291.66 4,364,750 +2.15(+0.74%)
Jan 06, 2021 285.32 291.42 284.68 289.51 7,742,127 +4.11(+1.44%)
Jan 05, 2021 283.61 286.54 283.10 285.41 3,554,361 +1.43(+0.50%)
Jan 04, 2021 287.99 288.06 280.62 283.98 5,429,572 -3.26(-1.13%)
Dec 31, 2020 287.24 287.24 287.24 2,209,333 +1.56(+0.55%)
Dec 30, 2020 285.66 286.62 285.43 285.68 2,209,333 +0.63(+0.22%)
Dec 29, 2020 286.90 287.15 284.28 285.05 2,458,024 -0.51(-0.18%)
Dec 28, 2020 285.27 286.64 284.95 285.56 2,517,686 +1.86(+0.66%)
Dec 24, 2020 283.36 283.77 282.67 283.70 2,082,007 +0.69(+0.25%)
Dec 23, 2020 282.93 284.42 282.87 283.00 2,882,164 +1.14(+0.40%)
Dec 22, 2020 283.53 283.57 281.67 281.87 2,872,683 -1.94(-0.68%)
Dec 21, 2020 280.66 284.59 279.38 283.81 6,734,064 +0.23(+0.08%)
Dec 18, 2020 284.68 284.75 282.02 283.58 4,728,989 -0.94(-0.33%)
Dec 17, 2020 284.27 284.73 283.93 284.53 3,187,682 +1.26(+0.44%)
Dec 16, 2020 283.64 283.94 282.49 283.27 2,097,228 -0.44(-0.16%)
Dec 15, 2020 282.14 284.01 280.77 283.71 4,492,206 +3.30(+1.18%)
Dec 14, 2020 284.09 284.82 280.32 280.41 3,871,723 -1.72(-0.61%)
Dec 11, 2020 280.72 282.36 280.02 282.13 2,617,876 +0.37(+0.13%)
Dec 10, 2020 281.25 282.33 280.50 281.76 2,550,862 -0.32(-0.11%)
Dec 09, 2020 284.27 284.63 281.23 282.08 3,271,418 -1.24(-0.44%)
Dec 08, 2020 281.26 283.94 281.24 283.32 2,340,694 +1.03(+0.37%)
Dec 07, 2020 282.91 283.28 281.25 282.29 2,752,497 -1.40(-0.49%)
Dec 04, 2020 281.95 283.68 281.82 283.68 2,930,297 +2.37(+0.84%)
Dec 03, 2020 280.67 282.57 280.36 281.31 3,318,946 +0.82(+0.29%)
Dec 02, 2020 278.54 280.64 277.83 280.49 2,629,416 +0.69(+0.25%)
Dec 01, 2020 281.00 282.20 279.55 279.79 3,030,595 +1.71(+0.61%)
Nov 30, 2020 278.93 279.19 276.33 278.09 4,399,738 -2.46(-0.88%)
Nov 27, 2020 280.73 281.44 279.54 280.54 1,619,172 +0.47(+0.17%)
Nov 25, 2020 281.21 281.29 279.43 280.07 2,804,326 -1.59(-0.56%)
Nov 24, 2020 280.26 282.30 279.66 281.66 4,238,320 +3.59(+1.29%)
Nov 23, 2020 275.87 278.11 275.14 278.07 2,997,833 +3.82(+1.39%)
Nov 20, 2020 275.84 276.18 273.94 274.25 3,298,611 -2.01(-0.73%)
Nov 19, 2020 275.08 276.71 273.99 276.26 3,451,859 +0.53(+0.19%)
Nov 18, 2020 279.88 280.40 275.73 275.73 3,802,439 -3.32(-1.19%)
Nov 17, 2020 278.12 279.84 276.52 279.05 4,319,935 -1.56(-0.56%)
Nov 16, 2020 279.96 280.71 278.36 280.62 4,897,935 +4.52(+1.64%)
Nov 13, 2020 274.06 276.82 273.54 276.10 3,316,923 +3.84(+1.41%)
Nov 12, 2020 273.36 274.38 270.52 272.26 4,672,648 -2.86(-1.04%)
Nov 11, 2020 276.96 277.02 274.02 275.12 3,090,010 -0.37(-0.14%)
Nov 10, 2020 274.37 275.92 272.59 275.50 4,629,890 +2.61(+0.96%)
Nov 09, 2020 279.33 280.16 272.58 272.89 11,519,512 +7.95(+3.00%)
Nov 06, 2020 265.62 266.02 263.69 264.94 3,290,626 -0.64(-0.24%)
Nov 05, 2020 264.07 266.56 263.86 265.58 4,574,653 +5.05(+1.94%)
Nov 04, 2020 258.09 264.79 257.77 260.53 7,206,754 +3.61(+1.41%)
Nov 03, 2020 255.06 258.58 254.63 256.92 4,523,899 +5.10(+2.02%)
Nov 02, 2020 251.54 253.04 249.70 251.82 5,392,810 +3.87(+1.56%)
Oct 30, 2020 247.92 249.13 244.53 247.95 5,643,196 -1.43(-0.57%)
Oct 29, 2020 248.01 251.58 245.84 249.38 5,841,410 +1.04(+0.42%)
Oct 28, 2020 251.63 253.27 247.91 248.34 6,204,689 -8.59(-3.34%)
Oct 27, 2020 259.07 259.18 256.87 256.93 3,229,846 -2.19(-0.84%)
Oct 26, 2020 262.06 262.29 256.03 259.12 5,481,671 -5.93(-2.24%)
Oct 23, 2020 266.09 266.17 263.34 265.05 2,310,130 -0.29(-0.11%)
Oct 22, 2020 263.89 265.82 262.20 265.34 2,483,414 +1.57(+0.60%)
Oct 21, 2020 264.30 266.11 263.64 263.77 3,073,468 -0.92(-0.35%)
Oct 20, 2020 264.88 267.22 264.03 264.68 3,566,435 +0.86(+0.33%)
Oct 19, 2020 268.14 268.53 263.12 263.82 3,029,609 -3.69(-1.38%)
Oct 16, 2020 267.76 269.75 267.43 267.51 2,579,093 +0.69(+0.26%)
Oct 15, 2020 263.72 266.87 263.37 266.82 3,347,373 +0.21(+0.08%)
Oct 14, 2020 268.57 269.25 266.10 266.61 2,426,516 -1.51(-0.56%)
Oct 13, 2020 268.98 269.40 267.45 268.12 2,597,979 -2.29(-0.85%)
Oct 12, 2020 268.32 270.80 268.06 270.41 2,709,639 +3.05(+1.14%)
Oct 09, 2020 267.06 268.19 265.94 267.36 2,726,129 +1.53(+0.58%)
Oct 08, 2020 266.04 266.19 264.33 265.83 2,294,172 +1.28(+0.48%)
Oct 07, 2020 262.08 265.25 262.03 264.55 2,588,978 +4.86(+1.87%)
Oct 06, 2020 264.19 265.11 259.24 259.69 4,659,301 -3.54(-1.35%)
Oct 05, 2020 260.69 263.30 260.65 263.23 1,985,858 +4.40(+1.70%)
Oct 02, 2020 256.37 260.42 255.83 258.82 5,102,976 -1.25(-0.48%)
Oct 01, 2020 261.19 262.14 258.61 260.08 3,172,868 +0.60(+0.23%)
Sep 30, 2020 257.14 261.98 257.14 259.48 4,305,170 +2.88(+1.12%)
Sep 29, 2020 257.70 258.06 255.54 256.60 2,115,025 -1.38(-0.54%)
Sep 28, 2020 257.38 259.12 256.88 257.98 2,972,730 +3.93(+1.55%)
Sep 25, 2020 249.44 254.63 248.94 254.06 3,857,283 +3.37(+1.34%)
Sep 24, 2020 249.53 253.29 248.04 250.69 4,736,223 +0.49(+0.19%)
Sep 23, 2020 256.38 256.76 249.74 250.20 3,801,359 -4.89(-1.92%)
Sep 22, 2020 254.03 255.50 252.27 255.09 3,379,247 +1.28(+0.50%)
Sep 21, 2020 253.94 254.50 249.71 253.81 6,340,556 -4.75(-1.84%)
Sep 18, 2020 260.90 261.26 256.93 258.56 3,375,925 -2.23(-0.85%)
Sep 17, 2020 259.04 262.27 258.48 260.79 3,538,605 -1.36(-0.52%)
Sep 16, 2020 262.63 265.14 261.92 262.15 2,852,205 +0.42(+0.16%)
Sep 15, 2020 263.45 263.90 261.08 261.73 2,493,945 +0.05(+0.02%)
Sep 14, 2020 260.19 262.53 259.95 261.69 2,540,644 +3.21(+1.24%)
Sep 11, 2020 258.35 260.09 256.49 258.48 2,988,105 +1.21(+0.47%)
Sep 10, 2020 262.25 263.22 256.39 257.27 3,702,672 -3.79(-1.45%)
Sep 09, 2020 259.41 263.52 258.76 261.05 3,736,239 +4.13(+1.61%)
Sep 08, 2020 260.09 260.10 256.54 256.92 5,106,022 -5.92(-2.25%)
Sep 04, 2020 265.77 266.59 258.40 262.84 7,660,329 -1.47(-0.55%)
Sep 03, 2020 271.43 272.72 262.22 264.31 6,541,800 -7.34(-2.70%)
Sep 02, 2020 268.73 272.44 268.28 271.65 3,706,777 +4.12(+1.54%)
Sep 01, 2020 264.67 267.66 264.15 267.53 3,250,877 +2.34(+0.88%)
Aug 31, 2020 267.03 267.11 264.82 265.19 4,352,237 -2.26(-0.84%)
Aug 28, 2020 267.00 268.14 265.86 267.44 2,911,028 +1.55(+0.58%)
Aug 27, 2020 265.33 267.21 264.63 265.89 3,678,206 +1.40(+0.53%)
Aug 26, 2020 263.63 264.56 262.66 264.50 2,836,254 +0.86(+0.33%)
Aug 25, 2020 265.14 265.14 262.14 263.64 3,583,037 -0.52(-0.20%)
Aug 24, 2020 262.80 264.23 261.63 264.16 2,808,666 +3.63(+1.39%)
Aug 21, 2020 258.43 260.83 258.26 260.53 2,788,390 +1.89(+0.73%)
Aug 20, 2020 256.94 259.08 256.78 258.64 2,209,790 +0.41(+0.16%)
Aug 19, 2020 259.40 260.38 257.81 258.23 3,617,265 -0.72(-0.28%)
Aug 18, 2020 259.79 260.04 257.94 258.95 1,800,143 -0.70(-0.27%)
Aug 17, 2020 260.76 260.86 259.23 259.65 2,614,962 -0.79(-0.30%)
Aug 14, 2020 258.98 260.77 258.67 260.44 2,414,037 +0.35(+0.14%)
Aug 13, 2020 259.82 260.83 258.98 260.09 1,790,469 -0.58(-0.22%)
Aug 12, 2020 260.48 261.31 259.43 260.66 2,845,599 +2.65(+1.03%)
Aug 11, 2020 261.46 262.28 257.34 258.01 4,876,589 -0.88(-0.34%)
Aug 10, 2020 256.45 259.02 256.42 258.89 2,485,802 +3.28(+1.28%)
Aug 07, 2020 254.32 255.80 253.62 255.62 2,483,009 +0.67(+0.26%)
Aug 06, 2020 252.84 255.07 252.78 254.95 2,086,664 +1.77(+0.70%)
Aug 05, 2020 251.31 253.43 251.22 253.18 2,289,727 +3.30(+1.32%)
Aug 04, 2020 247.86 249.85 247.62 249.88 2,048,932 +1.61(+0.65%)
Aug 03, 2020 247.29 248.66 246.99 248.26 2,760,701 +2.21(+0.90%)
Jul 31, 2020 245.51 246.19 242.18 246.06 3,563,793 +1.00(+0.41%)
Jul 30, 2020 244.32 245.56 241.95 245.06 3,273,628 -2.07(-0.84%)
Jul 29, 2020 245.91 247.66 245.55 247.13 2,057,465 +1.46(+0.59%)
Jul 28, 2020 246.59 247.23 245.39 245.67 2,133,603 -1.88(-0.76%)
Jul 27, 2020 246.45 247.88 246.06 247.55 2,827,677 +1.17(+0.48%)
Jul 24, 2020 246.80 247.91 245.78 246.38 2,833,673 -1.86(-0.75%)
Jul 23, 2020 250.98 251.11 247.24 248.24 3,042,512 -3.06(-1.22%)
Jul 22, 2020 249.29 251.64 249.24 251.30 2,186,210 +1.53(+0.61%)
Jul 21, 2020 250.22 251.57 249.13 249.77 3,411,268 +1.41(+0.57%)
Jul 20, 2020 247.96 249.12 246.69 248.36 4,314,570 +0.08(+0.03%)
Jul 17, 2020 249.41 249.52 247.75 248.28 3,668,863 -0.48(-0.19%)
Jul 16, 2020 248.48 250.12 247.42 248.77 2,658,470 -1.34(-0.54%)
Jul 15, 2020 251.56 251.62 248.38 250.10 5,602,062 +2.16(+0.87%)
Jul 14, 2020 242.32 248.38 241.91 247.95 8,170,816 +5.16(+2.13%)
Jul 13, 2020 244.66 247.88 242.36 242.79 5,231,649 +0.21(+0.08%)
Jul 10, 2020 239.21 242.90 238.53 242.58 3,343,939 +3.33(+1.39%)
Jul 09, 2020 242.63 242.93 237.49 239.25 4,274,571 -3.78(-1.55%)
Jul 08, 2020 241.48 243.03 240.19 243.03 3,039,246 +2.10(+0.87%)
Jul 07, 2020 242.84 243.54 240.68 240.93 3,032,471 -3.68(-1.51%)
Jul 06, 2020 243.83 244.74 242.63 244.61 3,195,880 +4.26(+1.77%)
Jul 02, 2020 242.89 243.84 239.85 240.35 4,117,858 +1.03(+0.43%)
Jul 01, 2020 240.77 242.06 239.16 239.32 3,838,507 -0.52(-0.22%)
Jun 30, 2020 237.23 240.94 236.91 239.84 3,931,051 +1.82(+0.77%)
Jun 29, 2020 234.54 238.21 233.40 238.01 4,029,096 +5.14(+2.21%)
Jun 26, 2020 237.77 238.15 232.24 232.87 5,732,252 -6.57(-2.74%)
Jun 25, 2020 235.62 239.69 234.43 239.44 4,614,092 +2.61(+1.10%)
Jun 24, 2020 241.09 241.37 235.25 236.82 6,335,481 -6.39(-2.63%)
Jun 23, 2020 244.45 244.75 242.77 243.21 3,163,196 +1.10(+0.45%)
Jun 22, 2020 240.65 242.36 238.73 242.12 3,012,587 +1.41(+0.59%)
Jun 19, 2020 245.73 245.97 239.60 240.70 6,292,639 -1.77(-0.73%)
Jun 18, 2020 241.16 243.22 240.30 242.47 3,496,559 -0.34(-0.14%)
Jun 17, 2020 245.40 245.48 242.29 242.81 3,935,244 -1.85(-0.76%)
Jun 16, 2020 247.70 247.74 239.91 244.66 9,929,131 +5.07(+2.12%)
Jun 15, 2020 232.12 240.75 231.01 239.59 7,967,840 +1.49(+0.63%)
Jun 12, 2020 240.19 241.42 233.18 238.10 10,585,797 +4.37(+1.87%)
Jun 11, 2020 243.11 244.38 233.13 233.73 15,341,518 -15.86(-6.35%)
Jun 10, 2020 253.36 254.27 249.59 249.59 7,028,270 -3.94(-1.55%)
Jun 09, 2020 253.40 255.05 252.37 253.53 4,988,730 -2.69(-1.05%)
Jun 08, 2020 253.09 256.31 253.09 256.22 5,024,522 +4.40(+1.75%)
Jun 05, 2020 250.77 254.06 250.20 251.82 8,482,699 +7.61(+3.12%)
Jun 04, 2020 243.32 245.23 242.41 244.21 4,232,439 +0.15(+0.06%)
Jun 03, 2020 241.45 244.83 240.81 244.06 5,581,401 +4.93(+2.06%)
Jun 02, 2020 237.92 239.19 237.14 239.13 3,268,737 +3.64(+1.55%)
Jun 01, 2020 235.35 237.00 234.35 235.48 2,237,091 -0.34(-0.15%)
May 29, 2020 234.88 236.78 232.48 235.83 5,534,435 -0.06(-0.02%)
May 28, 2020 239.15 239.21 235.45 235.88 5,349,142 -1.32(-0.55%)
May 27, 2020 235.31 237.22 232.15 237.20 5,712,049 +5.12(+2.21%)
May 26, 2020 232.63 233.72 231.74 232.08 5,248,830 +4.98(+2.19%)
May 22, 2020 227.13 227.30 225.51 227.10 2,718,479 -0.13(-0.06%)
May 21, 2020 227.72 229.42 226.17 227.23 3,633,480 -0.66(-0.29%)
May 20, 2020 227.58 228.68 226.96 227.89 3,528,618 +3.25(+1.45%)
May 19, 2020 227.63 228.16 224.49 224.63 4,744,261 -3.44(-1.51%)
May 18, 2020 225.83 229.25 225.69 228.07 5,637,547 +8.37(+3.81%)
May 15, 2020 217.16 220.02 216.46 219.71 5,187,657 +0.58(+0.26%)
May 14, 2020 212.96 219.14 211.31 219.13 7,513,685 +3.64(+1.69%)
May 13, 2020 219.33 219.83 213.83 215.49 8,108,926 -4.87(-2.21%)
May 12, 2020 225.67 225.97 220.23 220.36 6,901,667 -4.15(-1.85%)
May 11, 2020 223.69 225.79 223.06 224.51 2,953,981 -0.98(-0.44%)
May 08, 2020 224.24 225.66 223.38 225.49 4,218,317 +4.36(+1.97%)
May 07, 2020 221.44 223.23 220.80 221.13 3,668,940 +1.90(+0.87%)
May 06, 2020 222.45 222.64 218.99 219.23 3,319,967 -1.80(-0.81%)
May 05, 2020 222.16 223.75 220.94 221.03 3,388,031 +1.28(+0.58%)
May 04, 2020 217.71 220.06 216.25 219.75 4,150,864 +0.13(+0.06%)
May 01, 2020 221.75 222.44 218.90 219.62 5,103,165 -5.50(-2.44%)
Apr 30, 2020 226.03 226.93 223.91 225.12 5,309,458 -2.99(-1.31%)
Apr 29, 2020 227.21 229.23 226.03 228.11 5,395,685 +4.96(+2.22%)
Apr 28, 2020 226.78 226.92 222.47 223.15 5,076,730 -0.21(-0.10%)
Apr 27, 2020 221.32 224.17 220.71 223.36 3,922,210 +3.23(+1.47%)
Apr 24, 2020 219.00 220.59 216.77 220.13 3,859,732 +2.55(+1.17%)
Apr 23, 2020 217.98 221.14 217.35 217.58 6,870,506 +0.28(+0.13%)
Apr 22, 2020 216.96 218.69 216.02 217.30 4,668,582 +4.21(+1.98%)
Apr 21, 2020 214.12 215.97 212.34 213.09 7,091,189 -5.94(-2.71%)
Apr 20, 2020 220.51 223.17 218.68 219.03 7,941,890 -5.36(-2.39%)
Apr 17, 2020 223.62 224.60 220.52 224.39 6,400,835 +6.68(+3.07%)
Apr 16, 2020 218.04 218.37 214.78 217.71 6,528,724 +0.24(+0.11%)
Apr 15, 2020 216.91 218.85 214.98 217.47 7,366,580 -4.25(-1.92%)
Apr 14, 2020 220.81 222.45 219.13 221.72 5,815,763 +5.29(+2.44%)
Apr 13, 2020 218.70 218.96 213.65 216.43 7,292,857 -2.94(-1.34%)
Apr 09, 2020 220.02 222.19 217.49 219.37 10,181,170 +2.60(+1.20%)
Apr 08, 2020 211.97 217.62 209.84 216.77 7,526,826 +7.15(+3.41%)
Apr 07, 2020 217.82 218.47 209.48 209.62 11,705,963 +0.06(+0.03%)
Apr 06, 2020 202.54 210.83 201.78 209.56 11,133,988 +14.74(+7.56%)
Apr 03, 2020 196.79 198.47 193.05 194.82 7,204,315 -3.11(-1.57%)
Apr 02, 2020 192.70 198.70 191.66 197.93 8,877,240 +4.24(+2.19%)
Apr 01, 2020 194.87 198.69 192.20 193.69 9,250,566 -9.11(-4.49%)
Mar 31, 2020 205.32 207.91 202.07 202.80 9,091,371 -3.58(-1.73%)
Mar 30, 2020 201.07 206.96 198.98 206.38 8,303,047 +6.24(+3.12%)
Mar 27, 2020 201.31 206.53 198.49 200.14 11,399,671 -8.07(-3.87%)
Mar 26, 2020 198.36 208.95 197.97 208.21 17,347,500 +12.04(+6.14%)
Mar 25, 2020 194.79 203.67 189.94 196.17 18,951,378 +5.01(+2.62%)
Mar 24, 2020 181.56 191.68 181.51 191.16 15,220,149 +18.97(+11.02%)
Mar 23, 2020 175.88 176.87 168.46 172.18 16,945,992 -5.34(-3.01%)
Mar 20, 2020 188.06 189.91 176.69 177.52 13,194,562 -8.15(-4.39%)
Mar 19, 2020 182.96 189.05 177.38 185.67 14,657,443 +1.77(+0.96%)
Mar 18, 2020 183.60 189.48 174.93 183.90 14,476,731 -12.99(-6.60%)
Mar 17, 2020 190.93 197.81 183.86 196.88 17,366,384 +10.13(+5.42%)
Mar 16, 2020 190.46 201.35 185.85 186.76 13,440,718 -27.32(-12.76%)
Mar 13, 2020 208.12 214.42 196.72 214.08 14,828,066 +18.45(+9.43%)
Mar 12, 2020 203.37 211.21 195.37 195.63 18,712,080 -21.89(-10.06%)
Mar 11, 2020 224.62 225.88 215.45 217.52 8,369,530 -13.49(-5.84%)
Mar 10, 2020 228.08 231.07 218.67 231.01 10,187,075 +10.84(+4.92%)
Mar 09, 2020 222.74 227.87 218.74 220.17 11,249,492 -18.57(-7.78%)
Mar 06, 2020 233.96 239.89 232.82 238.74 7,993,342 -2.41(-1.00%)
Mar 05, 2020 243.74 245.82 239.39 241.15 6,339,459 -8.70(-3.48%)
Mar 04, 2020 244.83 250.05 242.53 249.84 5,853,920 +10.69(+4.47%)
Mar 03, 2020 246.99 249.96 237.20 239.15 12,427,091 -7.13(-2.89%)
Mar 02, 2020 236.76 246.49 234.32 246.28 9,231,111 +11.50(+4.90%)
Feb 28, 2020 231.06 235.30 227.81 234.78 19,033,942 -2.71(-1.14%)
Feb 27, 2020 244.28 246.93 237.39 237.49 12,085,478 -11.29(-4.54%)
Feb 26, 2020 250.86 253.92 247.94 248.78 8,107,430 -0.89(-0.35%)
Feb 25, 2020 258.98 259.50 248.91 249.67 10,688,010 -8.17(-3.17%)
Feb 24, 2020 258.55 260.81 257.30 257.84 7,115,801 -9.39(-3.51%)
Feb 21, 2020 268.21 268.44 266.32 267.23 3,548,609 -2.06(-0.77%)
Feb 20, 2020 270.01 270.68 266.89 269.29 3,790,829 -1.21(-0.45%)
Feb 19, 2020 270.20 271.07 269.85 270.50 1,594,094 +1.06(+0.39%)
Feb 18, 2020 269.63 270.30 268.35 269.45 2,607,254 -1.46(-0.54%)
Feb 14, 2020 271.31 271.45 269.86 270.91 2,024,087 -0.26(-0.09%)
Feb 13, 2020 270.77 272.11 270.34 271.17 2,859,487 -0.83(-0.30%)
Feb 12, 2020 270.99 272.13 270.90 272.00 3,009,013 +2.56(+0.95%)
Feb 11, 2020 270.74 270.80 268.83 269.44 2,165,461 -0.01(-0.00%)
Feb 10, 2020 266.92 269.46 266.88 269.45 3,101,779 +1.62(+0.60%)
Feb 07, 2020 269.27 269.32 267.34 267.83 4,174,076 -2.34(-0.87%)
Feb 06, 2020 270.43 270.54 268.99 270.17 3,087,175 +0.81(+0.30%)
Feb 05, 2020 267.43 269.53 266.69 269.37 3,584,097 +4.43(+1.67%)
Feb 04, 2020 264.60 265.81 264.36 264.93 3,255,359 +3.73(+1.43%)
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.