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 (%)
Nov 30, 2021 332.48 333.65 328.34 328.86 9,983,480 -6.00(-1.79%)
Nov 29, 2021 336.19 336.36 332.69 334.85 5,487,391 +2.07(+0.62%)
Nov 26, 2021 334.03 335.11 331.20 332.78 9,517,711 -8.59(-2.52%)
Nov 24, 2021 339.50 341.54 339.25 341.38 4,453,917 +0.01(+0.00%)
Nov 23, 2021 339.71 341.70 338.81 341.37 6,072,154 +1.74(+0.51%)
Nov 22, 2021 340.85 342.53 339.52 339.63 5,169,734 +0.28(+0.08%)
Nov 19, 2021 341.24 341.24 338.85 339.35 3,716,963 -2.61(-0.76%)
Nov 18, 2021 342.61 342.20 341.75 341.96 3,612,935 -0.48(-0.14%)
Nov 17, 2021 343.95 344.09 342.15 342.44 3,121,918 -1.98(-0.57%)
Nov 16, 2021 344.31 345.95 344.20 344.42 2,865,758 +0.66(+0.19%)
Nov 15, 2021 345.06 345.18 343.26 343.76 2,682,659 -0.04(-0.01%)
Nov 12, 2021 343.24 344.24 342.18 343.80 3,257,379 +1.73(+0.51%)
Nov 11, 2021 343.72 343.78 341.99 342.07 2,579,793 -1.53(-0.45%)
Nov 10, 2021 344.98 343.60 3,687,031 -2.10(-0.61%)
Nov 09, 2021 346.57 346.65 344.31 345.70 3,865,596 -0.99(-0.29%)
Nov 08, 2021 347.40 347.95 345.75 346.69 3,209,791 +0.97(+0.28%)
Nov 05, 2021 345.40 347.28 344.38 345.72 4,717,227 +1.86(+0.54%)
Nov 04, 2021 343.86 344.15 342.46 343.87 4,066,369 -0.20(-0.06%)
Nov 03, 2021 342.50 344.33 341.54 344.07 3,734,807 +0.94(+0.27%)
Nov 02, 2021 342.02 343.42 341.43 343.13 2,760,793 +1.37(+0.40%)
Nov 01, 2021 342.06 342.07 340.66 341.75 2,677,872 +0.86(+0.25%)
Oct 29, 2021 339.39 341.18 339.15 340.90 3,131,111 +0.88(+0.26%)
Oct 28, 2021 338.54 340.09 338.54 340.01 2,615,166 +2.21(+0.65%)
Oct 27, 2021 340.77 340.97 337.79 337.81 3,720,354 -2.40(-0.70%)
Oct 26, 2021 341.21 340.20 3,342,088 -0.05(-0.01%)
Oct 25, 2021 340.07 340.58 339.05 340.25 2,643,499 +0.77(+0.23%)
Oct 22, 2021 338.75 340.32 338.13 339.48 4,069,149 +0.74(+0.22%)
Oct 21, 2021 338.20 338.86 337.16 338.74 2,356,693 -0.07(-0.02%)
Oct 20, 2021 337.36 339.33 337.23 338.81 3,016,801 +1.49(+0.44%)
Oct 19, 2021 336.56 337.36 335.73 337.31 2,499,276 +1.86(+0.56%)
Oct 18, 2021 334.34 336.05 333.30 335.45 3,473,976 -0.33(-0.10%)
Oct 15, 2021 334.64 336.00 333.94 335.78 4,420,709 +3.65(+1.10%)
Oct 14, 2021 330.30 332.21 329.72 332.13 4,748,675 +4.99(+1.52%)
Oct 13, 2021 327.20 327.77 324.51 327.14 4,404,927 +0.10(+0.03%)
Oct 12, 2021 328.67 329.25 326.48 327.04 5,358,790 -1.14(-0.35%)
Oct 11, 2021 330.73 332.54 328.07 328.18 4,304,356 -2.43(-0.73%)
Oct 08, 2021 330.98 331.49 329.70 330.61 3,845,565 -0.10(-0.03%)
Oct 07, 2021 329.98 332.74 329.94 330.70 5,575,232 +3.34(+1.02%)
Oct 06, 2021 323.90 327.53 321.99 327.36 6,592,631 +0.94(+0.29%)
Oct 05, 2021 324.52 328.07 323.89 326.42 4,018,352 +2.97(+0.92%)
Oct 04, 2021 325.93 327.28 321.61 323.45 7,395,590 -3.02(-0.92%)
Oct 01, 2021 323.47 327.99 321.24 326.47 6,538,202 +4.65(+1.45%)
Sep 30, 2021 328.27 328.62 321.79 321.82 8,329,280 -5.21(-1.59%)
Sep 29, 2021 327.12 328.84 326.20 327.03 4,325,910 +0.81(+0.25%)
Sep 28, 2021 330.40 330.88 325.74 326.22 7,872,041 -5.41(-1.63%)
Sep 27, 2021 331.33 333.43 331.21 331.63 3,599,318 +0.70(+0.21%)
Sep 24, 2021 329.63 331.46 329.45 330.93 3,281,377 +0.30(+0.09%)
Sep 23, 2021 328.02 331.69 327.75 330.63 5,901,456 +4.81(+1.48%)
Sep 22, 2021 324.55 327.56 323.86 325.82 7,212,617 +3.23(+1.00%)
Sep 21, 2021 324.78 326.36 322.50 322.60 6,379,841 -0.28(-0.09%)
Sep 20, 2021 323.65 325.50 319.63 322.87 10,510,290 -5.94(-1.81%)
Sep 17, 2021 329.96 330.77 328.26 328.81 5,656,403 -1.72(-0.52%)
Sep 16, 2021 331.22 332.33 328.45 330.52 3,837,318 -0.61(-0.18%)
Sep 15, 2021 328.84 331.74 328.25 331.13 3,439,024 +2.23(+0.68%)
Sep 14, 2021 332.63 332.79 328.18 328.90 4,109,491 -2.69(-0.81%)
Sep 13, 2021 331.22 332.19 329.85 331.59 5,728,016 +2.47(+0.75%)
Sep 10, 2021 333.44 333.83 329.00 329.12 4,781,533 -2.48(-0.75%)
Sep 09, 2021 332.78 334.63 331.23 331.60 3,667,856 -1.35(-0.40%)
Sep 08, 2021 333.03 334.31 331.91 332.94 3,235,961 -0.67(-0.20%)
Sep 07, 2021 335.71 335.75 333.19 333.62 3,328,100 -2.56(-0.76%)
Sep 03, 2021 335.75 336.67 335.19 336.18 2,601,005 -0.69(-0.21%)
Sep 02, 2021 336.79 337.17 335.97 336.88 2,519,481 +1.25(+0.37%)
Sep 01, 2021 336.32 336.33 335.38 335.62 2,881,784 -0.35(-0.10%)
Aug 31, 2021 335.86 336.81 335.27 335.97 3,068,552 -0.15(-0.04%)
Aug 30, 2021 336.96 337.21 335.94 336.12 2,605,787 -0.47(-0.14%)
Aug 27, 2021 334.77 336.86 334.77 336.59 3,332,716 +2.29(+0.68%)
Aug 26, 2021 336.50 337.00 334.22 334.30 3,167,881 -1.92(-0.57%)
Aug 25, 2021 335.84 337.04 335.02 336.22 2,563,985 +0.42(+0.12%)
Aug 24, 2021 336.12 336.51 335.69 335.80 2,086,089 +0.28(+0.08%)
Aug 23, 2021 335.06 336.34 335.02 335.53 3,759,696 +2.17(+0.65%)
Aug 20, 2021 331.28 333.91 330.86 333.35 3,576,097 +2.18(+0.66%)
Aug 19, 2021 329.14 332.13 329.12 331.18 5,741,028 -0.61(-0.18%)
Aug 18, 2021 334.15 335.50 331.57 331.79 4,258,832 -3.52(-1.05%)
Aug 17, 2021 335.38 336.10 333.10 335.30 5,295,187 -2.60(-0.77%)
Aug 16, 2021 335.85 337.93 334.19 337.90 3,838,022 +1.12(+0.33%)
Aug 13, 2021 337.21 337.71 336.41 336.78 2,548,396 +0.15(+0.04%)
Aug 12, 2021 336.59 336.65 335.21 336.63 3,296,965 +0.27(+0.08%)
Aug 11, 2021 335.40 336.52 335.21 336.35 3,609,689 +2.09(+0.63%)
Aug 10, 2021 333.01 334.46 332.63 334.26 2,996,063 +1.50(+0.45%)
Aug 09, 2021 333.19 333.62 332.19 332.76 2,443,770 -0.89(-0.27%)
Aug 06, 2021 333.21 334.03 333.06 333.65 2,241,097 +1.40(+0.42%)
Aug 05, 2021 330.58 332.29 330.41 332.25 2,369,539 +2.48(+0.75%)
Aug 04, 2021 331.28 331.75 329.66 329.77 3,289,063 -2.94(-0.88%)
Aug 03, 2021 330.81 332.80 328.93 332.70 4,029,874 +2.60(+0.79%)
Aug 02, 2021 332.10 333.48 329.83 330.11 2,980,483 -1.07(-0.32%)
Jul 30, 2021 331.56 332.63 330.41 331.18 3,774,370 -1.27(-0.38%)
Jul 29, 2021 332.57 333.29 332.03 332.45 2,556,566 +1.38(+0.42%)
Jul 28, 2021 332.64 332.84 330.49 331.06 3,900,789 -1.19(-0.36%)
Jul 27, 2021 331.69 332.32 330.46 332.26 4,112,961 -0.75(-0.22%)
Jul 26, 2021 331.67 333.05 331.19 333.01 2,601,885 +0.80(+0.24%)
Jul 23, 2021 331.67 332.61 330.92 332.21 4,371,264 +2.19(+0.66%)
Jul 22, 2021 329.56 330.54 328.52 330.02 2,560,512 +0.26(+0.08%)
Jul 21, 2021 328.80 329.92 328.23 329.77 3,223,061 +2.76(+0.84%)
Jul 20, 2021 322.47 328.00 321.96 327.01 6,118,605 +4.93(+1.53%)
Jul 19, 2021 323.89 331.70 319.71 322.08 10,246,385 -6.50(-1.98%)
Jul 16, 2021 332.35 332.37 328.20 328.58 6,215,902 -2.84(-0.86%)
Jul 15, 2021 329.49 331.48 329.25 331.42 5,364,264 +0.50(+0.15%)
Jul 14, 2021 331.65 332.13 329.92 330.92 4,150,454 +0.39(+0.12%)
Jul 13, 2021 331.03 331.71 330.39 330.53 3,481,080 -0.98(-0.29%)
Jul 12, 2021 329.59 331.75 328.99 331.50 4,221,495 +1.23(+0.37%)
Jul 09, 2021 328.23 330.60 327.54 330.27 5,346,102 +4.12(+1.26%)
Jul 08, 2021 324.43 326.74 323.45 326.15 6,735,532 -2.41(-0.73%)
Jul 07, 2021 327.36 328.77 326.20 328.56 3,529,415 +1.04(+0.32%)
Jul 06, 2021 329.35 329.69 325.41 327.52 4,119,895 -2.01(-0.61%)
Jul 02, 2021 328.67 329.86 327.86 329.52 3,181,899 +1.50(+0.46%)
Jul 01, 2021 327.48 328.07 326.66 328.03 3,807,295 +1.34(+0.41%)
Jun 30, 2021 324.26 327.22 324.23 326.69 3,833,991 +1.98(+0.61%)
Jun 29, 2021 325.77 326.48 324.48 324.71 2,503,277 +0.06(+0.02%)
Jun 28, 2021 326.11 326.19 323.73 324.66 3,804,350 -1.56(-0.48%)
Jun 25, 2021 325.50 326.72 324.93 326.22 3,841,343 +2.34(+0.72%)
Jun 24, 2021 322.64 324.20 322.36 323.88 3,900,766 +3.03(+0.94%)
Jun 23, 2021 321.62 322.16 320.75 320.85 3,251,167 -0.63(-0.20%)
Jun 22, 2021 320.80 322.39 319.59 321.48 4,265,547 +0.63(+0.20%)
Jun 21, 2021 317.52 321.14 316.71 320.85 5,728,158 +5.51(+1.75%)
Jun 18, 2021 316.65 317.51 315.07 315.34 7,524,884 -4.92(-1.54%)
Jun 17, 2021 322.07 322.75 318.34 320.26 5,459,188 -2.00(-0.62%)
Jun 16, 2021 324.76 324.98 321.05 322.25 4,261,728 -2.51(-0.77%)
Jun 15, 2021 325.80 325.82 323.78 324.76 2,260,158 -0.84(-0.26%)
Jun 14, 2021 326.10 326.14 323.87 325.60 2,667,428 -0.77(-0.24%)
Jun 11, 2021 327.24 327.73 324.91 326.38 3,175,728 +0.13(+0.04%)
Jun 10, 2021 327.72 328.85 326.08 326.25 3,264,485 +0.18(+0.06%)
Jun 09, 2021 327.72 328.04 325.97 326.07 2,738,752 -1.47(-0.45%)
Jun 08, 2021 327.86 328.07 326.03 327.53 2,919,120 -0.24(-0.07%)
Jun 07, 2021 329.57 329.60 327.23 327.77 2,350,512 -1.24(-0.38%)
Jun 04, 2021 328.22 329.09 327.72 329.01 2,743,199 +1.78(+0.54%)
Jun 03, 2021 325.90 328.12 324.90 327.23 4,682,852 -0.32(-0.10%)
Jun 02, 2021 327.92 328.49 326.97 327.55 2,723,597 +0.46(+0.14%)
Jun 01, 2021 329.61 329.72 326.83 327.09 2,730,920 +0.22(+0.07%)
May 28, 2021 327.57 327.66 326.60 326.87 2,796,640 +0.98(+0.30%)
May 27, 2021 326.60 327.36 325.20 325.89 3,177,137 +1.26(+0.39%)
May 26, 2021 324.90 325.43 324.06 324.63 2,182,288 +0.09(+0.03%)
May 25, 2021 325.96 326.26 324.05 324.54 2,770,380 -0.74(-0.23%)
May 24, 2021 324.72 325.97 324.42 325.28 2,675,415 +1.81(+0.56%)
May 21, 2021 323.70 325.38 322.74 323.47 4,738,319 +1.16(+0.36%)
May 20, 2021 320.63 323.65 320.25 322.31 4,801,553 +1.96(+0.61%)
May 19, 2021 318.57 320.46 316.34 320.35 7,651,652 -1.58(-0.49%)
May 18, 2021 324.51 325.12 321.69 321.92 3,666,063 -2.40(-0.74%)
May 17, 2021 324.02 325.71 322.80 324.32 3,450,614 -0.58(-0.18%)
May 14, 2021 323.05 325.53 322.65 324.89 4,956,088 +3.60(+1.12%)
May 13, 2021 317.38 322.80 317.35 321.30 6,077,808 +4.20(+1.32%)
May 12, 2021 322.34 322.98 316.83 317.10 7,433,657 -6.52(-2.02%)
May 11, 2021 325.58 325.80 321.71 323.62 8,888,125 -4.56(-1.39%)
May 10, 2021 329.61 331.34 328.04 328.18 6,447,521 -0.13(-0.04%)
May 07, 2021 325.75 328.70 325.41 328.31 3,736,742 +2.24(+0.69%)
May 06, 2021 323.64 326.20 322.68 326.07 4,523,674 +3.05(+0.94%)
May 05, 2021 323.00 323.99 321.22 323.03 3,697,186 +0.75(+0.23%)
May 04, 2021 320.87 322.32 318.63 322.28 4,743,889 +0.36(+0.11%)
May 03, 2021 321.62 322.93 321.39 321.92 2,857,988 +2.05(+0.64%)
Apr 30, 2021 319.86 320.54 318.85 319.87 3,082,919 -1.54(-0.48%)
Apr 29, 2021 320.77 321.69 318.39 321.41 3,900,400 +2.08(+0.65%)
Apr 28, 2021 320.15 320.39 319.04 319.34 3,203,473 -1.38(-0.43%)
Apr 27, 2021 320.50 321.27 319.65 320.71 2,893,719 -0.04(-0.01%)
Apr 26, 2021 321.96 322.27 320.30 320.75 2,213,162 -0.53(-0.16%)
Apr 23, 2021 318.75 322.38 318.17 321.28 3,830,788 +2.18(+0.68%)
Apr 22, 2021 321.93 322.02 318.13 319.10 5,255,931 -3.00(-0.93%)
Apr 21, 2021 318.64 322.33 318.57 322.10 4,434,068 +3.00(+0.94%)
Apr 20, 2021 320.31 320.74 317.81 319.10 3,984,167 -2.48(-0.77%)
Apr 19, 2021 321.88 322.11 320.54 321.58 3,412,307 -1.05(-0.32%)
Apr 16, 2021 322.51 323.17 321.80 322.63 3,972,352 +1.45(+0.45%)
Apr 15, 2021 319.67 321.45 319.67 321.18 4,112,746 +2.75(+0.86%)
Apr 14, 2021 317.76 319.93 317.69 318.44 4,203,397 +0.70(+0.22%)
Apr 13, 2021 317.59 318.33 316.51 317.74 3,592,169 -0.72(-0.23%)
Apr 12, 2021 318.18 318.75 317.61 318.46 3,125,557 -0.29(-0.09%)
Apr 09, 2021 316.73 318.96 316.39 318.75 3,216,534 +2.58(+0.81%)
Apr 08, 2021 315.39 316.19 314.57 316.17 2,820,177 +0.72(+0.23%)
Apr 07, 2021 315.24 316.21 314.58 315.46 2,807,133 +0.00(+0.00%)
Apr 06, 2021 315.76 316.45 314.90 315.46 3,160,934 -0.78(-0.25%)
Apr 05, 2021 315.05 317.14 315.02 316.24 5,964,270 +3.54(+1.13%)
Apr 01, 2021 312.07 312.84 311.07 312.70 6,291,883 +1.20(+0.38%)
Mar 31, 2021 311.91 312.86 311.28 311.50 3,984,895 -0.60(-0.19%)
Mar 30, 2021 312.32 312.84 311.13 312.11 4,836,345 -0.79(-0.25%)
Mar 29, 2021 310.67 313.65 310.30 312.90 5,506,677 +0.99(+0.32%)
Mar 26, 2021 309.07 312.17 308.20 311.91 5,253,658 +4.17(+1.36%)
Mar 25, 2021 304.46 308.15 302.49 307.74 5,874,082 +1.99(+0.65%)
Mar 24, 2021 306.88 309.19 305.75 305.75 6,456,999 +0.02(+0.01%)
Mar 23, 2021 307.86 308.96 305.15 305.73 5,369,167 -3.00(-0.97%)
Mar 22, 2021 307.14 309.43 306.65 308.73 4,030,829 +1.16(+0.38%)
Mar 19, 2021 309.53 309.62 306.60 307.57 5,966,265 -2.53(-0.81%)
Mar 18, 2021 310.98 313.39 309.54 310.10 5,717,554 -1.33(-0.43%)
Mar 17, 2021 309.96 311.67 309.18 311.43 4,596,281 +1.80(+0.58%)
Mar 16, 2021 310.56 310.70 309.12 309.63 3,472,573 -1.16(-0.37%)
Mar 15, 2021 309.93 310.93 307.70 310.79 4,737,020 +1.68(+0.54%)
Mar 12, 2021 306.62 309.28 306.46 309.11 4,521,545 +2.81(+0.92%)
Mar 11, 2021 305.72 307.85 304.89 306.30 6,091,904 +1.88(+0.62%)
Mar 10, 2021 301.78 305.34 301.73 304.42 6,837,983 +4.44(+1.48%)
Mar 09, 2021 300.79 302.95 299.82 299.98 6,173,276 +0.34(+0.11%)
Mar 08, 2021 298.23 302.91 297.36 299.64 8,735,828 +2.83(+0.95%)
Mar 05, 2021 294.22 297.57 289.89 296.80 7,451,930 +5.33(+1.83%)
Mar 04, 2021 294.87 296.50 287.80 291.47 9,084,615 -3.21(-1.09%)
Mar 03, 2021 295.58 297.40 294.53 294.69 5,450,066 -1.13(-0.38%)
Mar 02, 2021 297.25 297.92 295.64 295.81 4,322,274 -1.32(-0.44%)
Mar 01, 2021 295.15 298.38 295.12 297.13 5,044,777 +5.78(+1.98%)
Feb 26, 2021 296.03 296.05 290.72 291.35 8,417,927 -4.27(-1.44%)
Feb 25, 2021 301.01 301.21 294.66 295.62 8,056,637 -5.22(-1.74%)
Feb 24, 2021 296.28 301.32 295.81 300.84 4,538,538 +3.90(+1.31%)
Feb 23, 2021 296.36 297.98 293.38 296.94 6,068,924 +0.17(+0.06%)
Feb 22, 2021 294.60 297.98 294.48 296.77 3,163,011 +0.27(+0.09%)
Feb 19, 2021 297.15 297.84 296.18 296.50 2,458,698 -0.04(-0.01%)
Feb 18, 2021 295.78 296.95 294.49 296.54 2,777,134 -0.98(-0.33%)
Feb 17, 2021 295.72 297.81 294.95 297.51 2,141,444 +0.96(+0.32%)
Feb 16, 2021 297.26 297.46 295.89 296.56 1,949,556 +0.51(+0.17%)
Feb 12, 2021 295.33 296.14 294.91 296.05 2,638,444 +0.34(+0.11%)
Feb 11, 2021 296.10 296.73 293.94 295.71 2,058,339 +0.17(+0.06%)
Feb 10, 2021 296.17 296.24 293.48 295.54 3,235,264 +0.54(+0.18%)
Feb 09, 2021 294.38 295.54 293.73 295.00 1,909,195 +0.03(+0.01%)
Feb 08, 2021 293.85 294.97 293.58 294.97 1,785,550 +2.21(+0.75%)
Feb 05, 2021 293.53 293.71 292.13 292.76 2,081,044 +0.82(+0.28%)
Feb 04, 2021 289.29 291.94 289.22 291.94 2,793,617 +3.20(+1.11%)
Feb 03, 2021 287.65 289.38 286.78 288.74 2,212,402 +0.41(+0.14%)
Feb 02, 2021 286.18 289.84 286.16 288.32 3,271,457 +4.51(+1.59%)
Feb 01, 2021 284.06 285.06 282.05 283.81 3,326,026 +2.08(+0.74%)
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%)
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.