Skip to main content

Dow Industrials SPDR (NY: DIA )

389.60 -1.42 (-0.36%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 121.42 121.53 120.98 121.34 8,586,080 -0.59(-0.48%)
Sep 26, 2013 121.73 122.40 121.55 121.93 6,231,060 +0.42(+0.35%)
Sep 25, 2013 122.18 122.20 121.33 121.51 8,940,991 -0.51(-0.42%)
Sep 24, 2013 122.56 122.79 121.93 122.02 5,875,530 -0.52(-0.42%)
Sep 23, 2013 122.86 123.03 122.23 122.54 10,776,847 -0.47(-0.38%)
Sep 20, 2013 124.49 124.52 123.01 123.01 11,767,208 -1.37(-1.10%)
Sep 19, 2013 124.82 124.86 124.30 124.38 9,474,128 -0.29(-0.24%)
Sep 18, 2013 123.45 124.97 123.05 124.67 11,581,760 +1.11(+0.90%)
Sep 17, 2013 123.34 123.73 123.31 123.56 5,461,102 +0.28(+0.23%)
Sep 16, 2013 123.68 123.71 123.06 123.28 8,379,921 +1.00(+0.81%)
Sep 13, 2013 122.01 122.37 121.90 122.28 6,069,810 +0.52(+0.43%)
Sep 12, 2013 122.00 122.06 121.56 121.76 6,816,857 -0.10(-0.08%)
Sep 11, 2013 120.80 121.88 120.76 121.86 8,810,778 +1.08(+0.90%)
Sep 10, 2013 120.52 120.80 120.22 120.77 7,415,314 +1.05(+0.88%)
Sep 09, 2013 118.95 119.97 118.94 119.72 5,461,361 +1.10(+0.93%)
Sep 06, 2013 119.11 119.33 117.58 118.62 11,313,718 -0.02(-0.02%)
Sep 05, 2013 118.70 119.11 118.57 118.65 7,558,810 -0.05(-0.04%)
Sep 04, 2013 117.77 118.88 117.61 118.70 5,750,828 +0.85(+0.72%)
Sep 03, 2013 118.46 118.71 117.45 117.85 6,822,925 +0.21(+0.18%)
Aug 30, 2013 118.09 118.09 117.31 117.64 7,952,811 -0.32(-0.27%)
Aug 29, 2013 117.77 118.54 117.61 117.96 5,899,936 +0.17(+0.14%)
Aug 28, 2013 117.30 118.11 117.26 117.79 6,086,177 +0.43(+0.37%)
Aug 27, 2013 117.91 118.35 117.29 117.36 14,366,998 -1.36(-1.15%)
Aug 26, 2013 119.21 119.56 118.70 118.72 7,245,991 -0.49(-0.41%)
Aug 23, 2013 119.02 119.36 118.60 119.21 12,067,378 +0.34(+0.29%)
Aug 22, 2013 118.44 119.04 118.37 118.87 5,309,499 +0.61(+0.51%)
Aug 21, 2013 118.90 119.29 118.16 118.27 11,932,825 -0.88(-0.74%)
Aug 20, 2013 119.28 119.68 119.00 119.15 4,833,792 +0.01(+0.01%)
Aug 19, 2013 119.59 119.92 119.08 119.14 5,246,082 -0.60(-0.50%)
Aug 16, 2013 119.81 120.19 119.53 119.75 8,845,477 -0.19(-0.16%)
Aug 15, 2013 120.71 120.71 119.82 119.94 12,618,542 -1.75(-1.44%)
Aug 14, 2013 122.44 122.56 121.52 121.69 8,006,123 -0.88(-0.72%)
Aug 13, 2013 122.56 122.99 121.70 122.57 5,987,737 +0.33(+0.27%)
Aug 12, 2013 121.78 122.46 121.70 122.25 4,658,548 -0.06(-0.05%)
Aug 09, 2013 122.61 122.97 121.69 122.31 5,735,023 -0.46(-0.37%)
Aug 08, 2013 123.28 123.37 122.21 122.77 6,389,343 +0.12(+0.10%)
Aug 07, 2013 122.47 122.82 122.23 122.65 5,470,099 -0.25(-0.20%)
Aug 06, 2013 123.31 123.32 122.55 122.90 4,512,058 -0.74(-0.60%)
Aug 05, 2013 123.74 123.82 123.41 123.64 3,877,205 -0.33(-0.26%)
Aug 02, 2013 123.39 124.00 123.20 123.97 4,567,931 +0.25(+0.20%)
Aug 01, 2013 123.72 123.94 123.55 123.72 6,140,010 +0.83(+0.68%)
Jul 31, 2013 123.11 123.83 122.67 122.89 14,848,747 -0.06(-0.05%)
Jul 30, 2013 123.33 123.47 122.56 122.94 5,305,866 -0.02(-0.01%)
Jul 29, 2013 122.90 123.13 122.58 122.96 3,266,559 -0.18(-0.15%)
Jul 26, 2013 122.60 123.21 121.96 123.14 4,863,582 +0.03(+0.03%)
Jul 25, 2013 122.65 123.21 122.38 123.11 6,909,152 +0.02(+0.01%)
Jul 24, 2013 123.50 123.57 122.70 123.09 4,906,212 -0.21(-0.17%)
Jul 23, 2013 123.47 123.55 123.08 123.30 4,276,115 +0.20(+0.16%)
Jul 22, 2013 123.03 123.35 122.86 123.10 3,989,117 -0.01(-0.01%)
Jul 19, 2013 122.92 123.13 122.67 123.11 6,085,290 -0.18(-0.14%)
Jul 18, 2013 123.00 123.60 122.67 123.29 8,590,878 +0.79(+0.64%)
Jul 17, 2013 122.73 122.90 122.36 122.50 8,196,614 +0.04(+0.03%)
Jul 16, 2013 122.70 122.81 122.17 122.46 4,529,227 -0.27(-0.22%)
Jul 15, 2013 122.67 122.91 122.48 122.73 3,467,043 +0.37(+0.30%)
Jul 12, 2013 122.56 122.83 122.13 122.36 8,000,921 -0.17(-0.14%)
Jul 11, 2013 122.50 122.71 121.99 122.52 7,369,004 +1.33(+1.09%)
Jul 10, 2013 121.25 121.66 120.92 121.20 7,643,324 -0.06(-0.05%)
Jul 09, 2013 121.20 121.42 120.94 121.26 6,552,271 +0.61(+0.51%)
Jul 08, 2013 120.46 120.97 120.38 120.65 6,193,833 +0.79(+0.66%)
Jul 05, 2013 119.62 119.91 118.58 119.86 6,966,149 +1.17(+0.99%)
Jul 03, 2013 117.79 119.03 117.66 118.68 3,274,933 +0.48(+0.41%)
Jul 02, 2013 118.37 119.21 117.78 118.20 6,141,048 -0.39(-0.33%)
Jul 01, 2013 118.67 119.44 118.43 118.59 6,168,741 +0.69(+0.59%)
Jun 28, 2013 118.51 119.07 117.83 117.90 8,467,354 -0.19(-0.16%)
Jun 26, 2013 117.70 118.31 117.44 118.09 7,971,314 +1.18(+1.01%)
Jun 25, 2013 116.99 117.30 116.36 116.90 9,544,920 +0.81(+0.70%)
Jun 24, 2013 116.13 117.01 115.82 116.09 17,802,952 -1.15(-0.98%)
Jun 21, 2013 117.48 117.68 116.29 117.25 13,820,448 +0.12(+0.10%)
Jun 20, 2013 118.92 118.95 116.90 117.13 18,034,308 -2.79(-2.32%)
Jun 19, 2013 121.38 121.60 119.88 119.91 11,521,105 -1.59(-1.31%)
Jun 18, 2013 120.60 121.71 120.57 121.51 6,057,636 +1.05(+0.87%)
Jun 17, 2013 120.34 121.09 119.88 120.46 8,433,010 +0.89(+0.74%)
Jun 14, 2013 120.32 120.64 119.36 119.57 5,846,719 -0.87(-0.72%)
Jun 13, 2013 118.84 120.63 118.63 120.44 7,822,062 +1.51(+1.27%)
Jun 12, 2013 120.78 120.91 118.81 118.94 8,694,002 -1.06(-0.89%)
Jun 11, 2013 119.90 120.97 119.60 120.00 8,835,752 -0.80(-0.66%)
Jun 10, 2013 121.26 121.33 120.62 120.80 6,196,322 -0.09(-0.07%)
Jun 07, 2013 119.97 120.98 119.60 120.89 10,191,534 +1.64(+1.38%)
Jun 06, 2013 118.56 119.26 117.70 119.25 19,095,748 +0.75(+0.63%)
Jun 05, 2013 120.02 120.18 118.48 118.50 11,877,298 -1.85(-1.54%)
Jun 04, 2013 120.84 121.36 119.70 120.35 10,025,314 -0.53(-0.44%)
Jun 03, 2013 120.27 120.92 119.92 120.88 13,686,200 +0.96(+0.80%)
May 31, 2013 121.12 122.01 119.76 119.92 9,361,899 -1.59(-1.31%)
May 30, 2013 121.32 122.06 121.11 121.51 10,372,073 +0.21(+0.17%)
May 29, 2013 121.44 121.63 120.65 121.30 9,961,760 -0.83(-0.68%)
May 28, 2013 122.39 123.00 121.81 122.13 11,817,765 +0.88(+0.73%)
May 24, 2013 120.76 121.28 120.42 121.25 5,714,888 +0.00(+0.00%)
May 23, 2013 120.37 121.62 120.28 121.25 13,197,330 -0.06(-0.05%)
May 22, 2013 121.99 123.13 120.91 121.30 16,114,694 -0.53(-0.44%)
May 21, 2013 121.65 122.24 121.34 121.83 7,225,950 +0.37(+0.31%)
May 20, 2013 121.46 121.87 121.28 121.46 5,625,552 -0.08(-0.07%)
May 17, 2013 120.97 121.62 120.80 121.54 6,934,078 +0.55(+0.45%)
May 16, 2013 121.14 121.52 120.83 120.99 10,325,316 -0.26(-0.22%)
May 15, 2013 120.54 121.52 120.52 121.25 7,271,116 +1.52(+1.27%)
May 13, 2013 119.64 119.85 119.43 119.73 4,840,246 -0.14(-0.12%)
May 10, 2013 119.77 119.92 119.28 119.87 5,214,119 +0.16(+0.13%)
May 09, 2013 119.76 120.13 119.36 119.71 4,973,635 -0.08(-0.07%)
May 08, 2013 119.15 119.81 119.13 119.79 5,149,703 +0.54(+0.45%)
May 07, 2013 118.86 119.27 118.60 119.25 6,756,084 +0.66(+0.56%)
May 06, 2013 118.54 118.73 118.36 118.59 3,919,359 +0.05(+0.05%)
May 03, 2013 118.46 118.86 117.43 118.54 7,476,240 +1.11(+0.95%)
May 02, 2013 116.76 117.50 116.59 117.43 5,469,290 +0.97(+0.83%)
May 01, 2013 117.11 117.31 116.33 116.46 6,769,601 -1.02(-0.86%)
Apr 30, 2013 117.36 117.55 116.70 117.47 10,163,880 +0.13(+0.11%)
Apr 29, 2013 116.83 117.58 116.59 117.35 7,727,745 +0.78(+0.67%)
Apr 26, 2013 116.31 116.78 116.28 116.57 4,085,680 +0.10(+0.08%)
Apr 25, 2013 116.38 117.00 116.16 116.47 5,242,157 +0.25(+0.21%)
Apr 24, 2013 116.68 116.83 116.18 116.23 6,254,418 -0.28(-0.24%)
Apr 23, 2013 115.97 116.59 115.20 116.51 13,148,560 +1.17(+1.02%)
Apr 22, 2013 115.38 115.53 114.47 115.33 14,756,808 +0.14(+0.12%)
Apr 19, 2013 114.85 115.25 114.57 115.19 7,596,669 -0.03(-0.03%)
Apr 18, 2013 115.95 115.97 114.90 115.22 10,427,984 -0.61(-0.53%)
Apr 17, 2013 116.31 116.35 115.37 115.83 13,553,972 -1.12(-0.96%)
Apr 16, 2013 116.65 116.97 116.17 116.95 8,786,737 +1.23(+1.06%)
Apr 15, 2013 117.38 117.40 115.65 115.72 17,863,444 -2.07(-1.76%)
Apr 12, 2013 117.45 117.83 117.20 117.79 10,976,352 +0.02(+0.01%)
Apr 11, 2013 117.32 117.98 117.17 117.78 8,789,222 +0.49(+0.42%)
Apr 10, 2013 116.65 117.51 116.63 117.28 10,012,583 +1.01(+0.87%)
Apr 09, 2013 115.94 116.63 115.67 116.28 6,920,291 +0.45(+0.38%)
Apr 08, 2013 115.06 115.83 114.89 115.83 4,869,785 +0.51(+0.44%)
Apr 05, 2013 114.43 115.48 114.33 115.33 9,207,408 -0.36(-0.32%)
Apr 04, 2013 115.36 115.86 115.15 115.69 9,475,151 +0.50(+0.43%)
Apr 03, 2013 116.06 116.25 115.04 115.19 9,653,084 -0.90(-0.77%)
Apr 02, 2013 115.77 116.27 115.70 116.09 7,147,051 +0.73(+0.63%)
Apr 01, 2013 115.32 115.66 115.06 115.36 10,865,524 +0.02(+0.02%)
Mar 28, 2013 115.09 115.50 114.95 115.33 5,476,085 +0.29(+0.25%)
Mar 27, 2013 114.56 115.15 114.33 115.05 5,202,625 -0.25(-0.22%)
Mar 26, 2013 114.82 115.31 114.78 115.30 6,145,806 +0.85(+0.74%)
Mar 25, 2013 115.15 115.33 113.97 114.45 12,100,013 -0.55(-0.48%)
Mar 22, 2013 114.53 115.03 114.51 115.00 6,336,040 +0.80(+0.70%)
Mar 21, 2013 114.38 114.75 113.88 114.20 7,655,820 -0.73(-0.64%)
Mar 20, 2013 114.97 115.20 114.75 114.93 7,465,162 +0.41(+0.35%)
Mar 19, 2013 114.69 114.94 113.87 114.52 11,716,156 +0.10(+0.09%)
Mar 18, 2013 114.17 114.98 114.05 114.42 6,944,105 -0.52(-0.45%)
Mar 15, 2013 114.94 114.99 114.59 114.94 13,654,358 -0.40(-0.35%)
Mar 14, 2013 114.93 115.36 114.89 115.34 6,756,234 +0.69(+0.60%)
Mar 13, 2013 114.63 114.85 114.36 114.65 5,442,528 +0.05(+0.04%)
Mar 12, 2013 114.52 114.84 114.31 114.60 6,509,598 +0.03(+0.03%)
Mar 11, 2013 114.07 114.57 113.97 114.57 5,510,009 +0.48(+0.42%)
Mar 08, 2013 114.25 114.30 113.66 114.09 7,158,192 +0.49(+0.43%)
Mar 07, 2013 113.47 113.80 113.41 113.60 4,648,261 +0.24(+0.21%)
Mar 06, 2013 113.42 113.55 113.09 113.36 5,645,502 +0.40(+0.35%)
Mar 05, 2013 112.45 113.24 112.45 112.97 10,032,449 +1.01(+0.90%)
Mar 04, 2013 111.40 111.98 111.19 111.96 4,560,653 +0.26(+0.23%)
Mar 01, 2013 111.02 111.83 110.45 111.70 8,198,686 +0.36(+0.33%)
Feb 28, 2013 111.56 112.15 111.25 111.33 14,351,382 -0.25(-0.23%)
Feb 27, 2013 110.11 111.80 110.03 111.59 9,330,680 +1.45(+1.31%)
Feb 26, 2013 109.80 110.28 109.51 110.14 11,637,518 -0.82(-0.74%)
Feb 22, 2013 110.51 110.97 110.21 110.96 5,240,297 +1.03(+0.94%)
Feb 21, 2013 110.04 110.22 109.57 109.93 9,469,930 -0.29(-0.27%)
Feb 20, 2013 111.11 111.34 110.22 110.22 7,527,638 -0.87(-0.78%)
Feb 19, 2013 110.76 111.24 110.73 111.09 4,968,217 +0.41(+0.37%)
Feb 15, 2013 110.72 110.88 110.12 110.67 7,704,165 -0.32(-0.29%)
Feb 14, 2013 110.62 111.08 110.52 111.00 3,841,486 -0.01(-0.01%)
Feb 13, 2013 111.29 111.40 110.71 111.01 4,268,537 -0.14(-0.13%)
Feb 12, 2013 110.78 111.28 110.72 111.15 4,408,173 +0.42(+0.38%)
Feb 11, 2013 110.81 110.86 110.48 110.73 3,203,913 -0.17(-0.15%)
Feb 08, 2013 110.61 111.14 110.61 110.90 4,503,024 +0.35(+0.32%)
Feb 07, 2013 110.78 110.83 109.78 110.55 8,363,324 -0.23(-0.21%)
Feb 06, 2013 110.22 110.87 110.22 110.78 3,923,541 +0.80(+0.73%)
Feb 04, 2013 110.17 110.30 109.81 109.97 8,220,633 -0.93(-0.84%)
Feb 01, 2013 110.55 111.02 110.35 110.90 6,599,149 +1.06(+0.96%)
Jan 31, 2013 110.13 111.28 109.78 109.85 4,958,432 -0.28(-0.25%)
Jan 30, 2013 110.50 110.61 110.06 110.13 6,925,316 -0.37(-0.34%)
Jan 29, 2013 109.87 110.62 109.87 110.50 4,973,190 +0.46(+0.42%)
Jan 28, 2013 110.20 110.22 109.76 110.04 3,991,359 +0.02(+0.02%)
Jan 25, 2013 109.83 110.02 109.56 110.02 5,624,714 +0.48(+0.43%)
Jan 24, 2013 109.20 109.91 109.18 109.54 7,922,831 +0.45(+0.41%)
Jan 23, 2013 108.88 109.23 108.84 109.09 8,058,429 +0.57(+0.53%)
Jan 22, 2013 108.04 108.55 107.88 108.52 5,726,495 +0.52(+0.48%)
Jan 18, 2013 107.78 108.06 107.47 108.01 6,202,737 +0.21(+0.19%)
Jan 17, 2013 107.44 108.09 107.33 107.80 7,847,829 +0.75(+0.70%)
Jan 16, 2013 106.84 107.18 106.78 107.06 4,029,141 -0.15(-0.14%)
Jan 15, 2013 106.58 107.35 106.54 107.21 3,735,984 +0.15(+0.14%)
Jan 14, 2013 106.87 107.14 106.67 107.06 5,415,449 +0.14(+0.13%)
Jan 11, 2013 106.71 106.98 106.52 106.92 5,679,475 +0.14(+0.13%)
Jan 10, 2013 106.51 106.81 106.05 106.78 7,565,638 +0.66(+0.62%)
Jan 09, 2013 105.87 106.33 105.87 106.12 4,911,773 +0.51(+0.49%)
Jan 08, 2013 105.81 105.95 105.35 105.60 5,380,829 -0.36(-0.34%)
Jan 07, 2013 106.10 106.14 105.68 105.96 7,710,797 -0.44(-0.41%)
Jan 04, 2013 106.11 106.51 105.94 106.40 5,997,349 +0.34(+0.32%)
Jan 03, 2013 106.06 106.39 105.80 106.06 10,918,128 -0.11(-0.10%)
Jan 02, 2013 105.82 106.24 103.63 106.17 12,141,761 +2.53(+2.44%)
Dec 31, 2012 102.11 103.80 102.02 103.63 14,865,865 +1.20(+1.17%)
Dec 28, 2012 103.03 103.53 102.36 102.44 10,801,915 -1.21(-1.17%)
Dec 27, 2012 103.92 104.08 102.65 103.65 10,468,110 -0.17(-0.16%)
Dec 26, 2012 104.20 104.35 103.55 103.82 5,018,405 -0.13(-0.12%)
Dec 24, 2012 104.20 104.30 103.94 103.94 2,516,820 -0.65(-0.62%)
Dec 21, 2012 104.02 104.78 103.83 104.59 14,485,189 -1.11(-1.05%)
Dec 20, 2012 105.21 105.78 104.97 105.71 6,969,500 +0.45(+0.43%)
Dec 19, 2012 106.09 106.11 105.24 105.25 6,939,437 -0.74(-0.70%)
Dec 18, 2012 105.30 106.13 105.06 105.99 8,138,524 +0.88(+0.84%)
Dec 17, 2012 104.48 105.17 104.47 105.11 5,711,694 +0.78(+0.74%)
Dec 14, 2012 104.52 104.76 104.17 104.33 3,924,123 -0.28(-0.27%)
Dec 13, 2012 105.18 105.33 104.40 104.62 4,843,815 -0.55(-0.52%)
Dec 12, 2012 105.54 105.83 105.02 105.17 12,035,348 +0.01(+0.01%)
Dec 11, 2012 104.93 105.65 104.90 105.16 5,056,247 +0.60(+0.58%)
Dec 10, 2012 104.44 104.77 104.42 104.56 4,292,616 +0.14(+0.14%)
Dec 07, 2012 104.21 104.45 103.83 104.41 5,031,527 +0.65(+0.63%)
Dec 06, 2012 103.44 103.81 103.25 103.76 5,203,081 +0.40(+0.38%)
Dec 05, 2012 102.94 103.83 102.51 103.36 10,958,353 +0.67(+0.66%)
Dec 04, 2012 102.86 103.28 102.62 102.69 7,258,084 -0.56(-0.55%)
Nov 30, 2012 103.37 103.54 103.00 103.25 6,274,314 -0.03(-0.03%)
Nov 29, 2012 103.36 103.60 102.78 103.28 7,702,066 +0.40(+0.39%)
Nov 28, 2012 101.72 102.97 101.17 102.89 9,320,196 +0.76(+0.75%)
Nov 27, 2012 102.52 102.90 101.99 102.13 6,186,404 -0.67(-0.65%)
Nov 26, 2012 102.47 102.79 102.21 102.79 5,822,363 -0.29(-0.29%)
Nov 23, 2012 102.12 103.10 102.11 103.09 4,215,652 +1.38(+1.36%)
Nov 21, 2012 101.31 101.76 101.22 101.71 5,786,348 +0.35(+0.35%)
Nov 20, 2012 101.04 101.48 100.60 101.36 8,847,428 +0.06(+0.06%)
Nov 19, 2012 100.50 101.33 100.40 101.29 12,034,946 +1.61(+1.62%)
Nov 16, 2012 99.40 99.82 98.75 99.68 11,781,538 +0.07(+0.07%)
Nov 15, 2012 99.66 100.04 99.21 99.61 9,651,226 -0.20(-0.20%)
Nov 14, 2012 101.44 101.62 99.57 99.81 11,943,055 -1.41(-1.39%)
Nov 13, 2012 101.12 102.32 101.06 101.21 6,814,862 -0.40(-0.40%)
Nov 12, 2012 101.74 102.02 101.35 101.62 4,735,344 +0.09(+0.09%)
Nov 09, 2012 101.08 102.21 101.02 101.52 8,280,229 -0.06(-0.06%)
Nov 08, 2012 102.52 102.92 101.58 101.58 10,618,565 -1.00(-0.97%)
Nov 07, 2012 104.01 104.01 102.10 102.58 23,495,046 -2.22(-2.12%)
Nov 06, 2012 104.14 105.26 103.86 104.80 5,554,495 +0.94(+0.90%)
Nov 05, 2012 103.54 104.07 103.26 103.86 3,415,477 +0.16(+0.15%)
Nov 02, 2012 105.21 105.25 103.55 103.71 6,479,056 -1.04(-0.99%)
Nov 01, 2012 103.98 105.11 103.94 104.75 4,797,255 +1.09(+1.06%)
Oct 31, 2012 104.25 104.43 103.36 103.65 4,963,858 -0.15(-0.15%)
Oct 26, 2012 103.71 103.80 103.80 103.80 5,270,114 +0.01(+0.01%)
Oct 25, 2012 104.12 104.25 103.25 103.79 7,954,458 +0.22(+0.21%)
Oct 24, 2012 103.97 104.17 103.44 103.57 7,682,643 -0.19(-0.18%)
Oct 23, 2012 104.44 104.47 103.59 103.76 11,292,079 -1.88(-1.78%)
Oct 19, 2012 106.98 106.98 105.40 105.64 13,151,520 -1.79(-1.66%)
Oct 18, 2012 107.35 107.75 107.14 107.43 7,943,737 -0.06(-0.05%)
Oct 17, 2012 107.10 107.51 107.02 107.48 4,807,414 +0.10(+0.10%)
Oct 16, 2012 106.86 107.43 106.80 107.38 6,872,530 +1.02(+0.96%)
Oct 15, 2012 105.83 106.50 105.60 106.36 3,329,162 +0.71(+0.67%)
Oct 12, 2012 105.76 106.21 105.36 105.66 4,121,756 +0.00(+0.00%)
Oct 11, 2012 106.28 106.43 105.62 105.66 4,624,069 -0.12(-0.11%)
Oct 10, 2012 106.67 106.71 105.61 105.78 12,775,135 -1.04(-0.97%)
Oct 09, 2012 107.47 107.73 106.78 106.82 7,603,734 -0.84(-0.78%)
Oct 08, 2012 107.46 107.83 107.40 107.66 3,030,216 -0.25(-0.23%)
Oct 05, 2012 108.01 108.28 107.52 107.90 5,745,903 +0.35(+0.32%)
Oct 04, 2012 107.26 107.71 107.11 107.56 4,929,556 +0.67(+0.62%)
Oct 03, 2012 106.94 107.23 106.43 106.89 4,179,099 +0.16(+0.15%)
Oct 02, 2012 107.23 107.44 106.30 106.73 7,899,026 -0.24(-0.22%)
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.