Skip to main content

Dow Industrials SPDR (NY: DIA )

391.34 +0.32 (+0.08%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 338.64 340.42 338.39 340.14 3,138,099 +0.88(+0.26%)
Oct 28, 2021 337.79 339.33 337.79 339.26 2,621,003 +2.20(+0.65%)
Oct 27, 2021 340.01 340.21 337.04 337.05 3,728,658 -2.39(-0.70%)
Oct 26, 2021 340.45 339.45 3,349,547 -0.05(-0.01%)
Oct 25, 2021 339.31 339.82 338.30 339.49 2,649,399 +0.77(+0.23%)
Oct 22, 2021 337.99 339.56 337.38 338.73 4,078,231 +0.74(+0.22%)
Oct 21, 2021 337.44 338.11 336.41 337.98 2,361,953 -0.07(-0.02%)
Oct 20, 2021 336.61 338.57 336.48 338.05 3,023,534 +1.49(+0.44%)
Oct 19, 2021 335.81 336.61 334.98 336.56 2,504,854 +1.86(+0.56%)
Oct 18, 2021 333.60 335.30 332.56 334.70 3,481,729 -0.33(-0.10%)
Oct 15, 2021 333.89 335.25 333.20 335.03 4,430,576 +3.64(+1.10%)
Oct 14, 2021 329.57 331.47 328.99 331.39 4,759,275 +4.97(+1.52%)
Oct 13, 2021 326.47 327.04 323.79 326.42 4,414,759 +0.11(+0.03%)
Oct 12, 2021 327.93 328.51 325.75 326.31 5,370,752 -1.14(-0.35%)
Oct 11, 2021 329.99 331.80 327.34 327.45 4,313,964 -2.42(-0.73%)
Oct 08, 2021 330.24 330.75 328.97 329.87 3,854,149 -0.09(-0.03%)
Oct 07, 2021 329.24 332.00 329.20 329.96 5,587,677 +3.33(+1.02%)
Oct 06, 2021 323.18 326.80 321.27 326.63 6,607,346 +0.94(+0.29%)
Oct 05, 2021 323.80 327.34 323.17 325.69 4,027,321 +2.96(+0.92%)
Oct 04, 2021 325.20 326.55 320.89 322.73 7,412,098 -3.01(-0.92%)
Oct 01, 2021 322.75 327.26 320.52 325.74 6,552,795 +4.64(+1.45%)
Sep 30, 2021 327.54 327.89 321.07 321.10 8,347,871 -5.20(-1.59%)
Sep 29, 2021 326.40 328.10 325.48 326.30 4,335,565 +0.81(+0.25%)
Sep 28, 2021 329.66 330.14 325.01 325.49 7,889,612 -5.40(-1.63%)
Sep 27, 2021 330.59 332.69 330.48 330.89 3,607,352 +0.70(+0.21%)
Sep 24, 2021 328.89 330.72 328.71 330.19 3,288,702 +0.29(+0.09%)
Sep 23, 2021 327.29 330.95 327.02 329.90 5,914,628 +4.80(+1.48%)
Sep 22, 2021 323.82 326.83 323.14 325.10 7,228,716 +3.22(+1.00%)
Sep 21, 2021 324.06 325.64 321.78 321.88 6,394,081 -0.28(-0.09%)
Sep 20, 2021 322.93 324.77 318.92 322.15 10,533,749 -5.92(-1.81%)
Sep 17, 2021 329.22 330.03 327.52 328.08 5,669,029 -1.71(-0.52%)
Sep 16, 2021 330.48 331.59 327.72 329.79 3,845,883 -0.61(-0.18%)
Sep 15, 2021 328.11 331.00 327.51 330.39 3,446,701 +2.23(+0.68%)
Sep 14, 2021 331.89 332.05 327.44 328.17 4,118,664 -2.68(-0.81%)
Sep 13, 2021 330.48 331.46 329.12 330.85 5,740,801 +2.46(+0.75%)
Sep 10, 2021 332.70 333.08 328.26 328.39 4,792,206 -2.47(-0.75%)
Sep 09, 2021 332.04 333.89 330.49 330.86 3,676,043 -1.35(-0.40%)
Sep 08, 2021 332.29 333.57 331.17 332.20 3,243,183 -0.67(-0.20%)
Sep 07, 2021 334.96 335.01 332.45 332.88 3,335,528 -2.56(-0.76%)
Sep 03, 2021 335.00 335.92 334.44 335.43 2,606,811 -0.69(-0.21%)
Sep 02, 2021 336.04 336.42 335.23 336.12 2,525,104 +1.25(+0.37%)
Sep 01, 2021 335.58 335.58 334.63 334.88 2,888,216 -0.35(-0.10%)
Aug 31, 2021 335.11 336.06 334.52 335.23 3,075,401 -0.15(-0.05%)
Aug 30, 2021 336.21 336.46 335.19 335.38 2,611,603 -0.46(-0.14%)
Aug 27, 2021 334.02 336.11 334.02 335.84 3,340,155 +2.28(+0.68%)
Aug 26, 2021 335.75 336.25 333.47 333.56 3,174,952 -1.91(-0.57%)
Aug 25, 2021 335.09 336.29 334.28 335.47 2,569,708 +0.42(+0.12%)
Aug 24, 2021 335.38 335.76 334.94 335.06 2,090,746 +0.28(+0.08%)
Aug 23, 2021 334.32 335.60 334.28 334.78 3,768,088 +2.17(+0.65%)
Aug 20, 2021 330.55 333.17 330.12 332.61 3,584,079 +2.17(+0.66%)
Aug 19, 2021 328.41 331.39 328.39 330.44 5,753,842 -0.61(-0.18%)
Aug 18, 2021 333.41 334.75 330.83 331.05 4,268,338 -3.51(-1.05%)
Aug 17, 2021 334.63 335.35 332.36 334.55 5,307,006 -2.59(-0.77%)
Aug 16, 2021 335.10 337.17 333.45 337.14 3,846,589 +1.12(+0.33%)
Aug 13, 2021 336.46 336.96 335.66 336.03 2,554,084 +0.15(+0.04%)
Aug 12, 2021 335.84 335.90 334.46 335.88 3,304,324 +0.27(+0.08%)
Aug 11, 2021 334.66 335.77 334.46 335.60 3,617,746 +2.09(+0.63%)
Aug 10, 2021 332.27 333.71 331.89 333.51 3,002,751 +1.49(+0.45%)
Aug 09, 2021 332.45 332.88 331.45 332.02 2,449,225 -0.89(-0.27%)
Aug 06, 2021 332.46 333.29 332.31 332.91 2,246,099 +1.40(+0.42%)
Aug 05, 2021 329.85 331.55 329.68 331.51 2,374,828 +2.48(+0.75%)
Aug 04, 2021 330.55 331.01 328.93 329.03 3,296,404 -2.93(-0.88%)
Aug 03, 2021 330.07 332.06 328.20 331.96 4,038,869 +2.59(+0.79%)
Aug 02, 2021 331.36 332.74 329.10 329.37 2,987,136 -1.07(-0.32%)
Jul 30, 2021 330.82 331.89 329.68 330.44 3,782,795 -1.27(-0.38%)
Jul 29, 2021 331.83 332.55 331.29 331.71 2,562,272 +1.38(+0.42%)
Jul 28, 2021 331.90 332.10 329.75 330.33 3,909,496 -1.19(-0.36%)
Jul 27, 2021 330.95 331.58 329.73 331.52 4,122,141 -0.75(-0.22%)
Jul 26, 2021 330.93 332.30 330.45 332.27 2,607,693 +0.79(+0.24%)
Jul 23, 2021 330.93 331.87 330.18 331.47 4,381,021 +2.18(+0.66%)
Jul 22, 2021 328.82 329.81 327.79 329.29 2,566,227 +0.26(+0.08%)
Jul 21, 2021 328.07 329.18 327.50 329.03 3,230,254 +2.75(+0.84%)
Jul 20, 2021 321.75 327.26 321.24 326.28 6,132,262 +4.92(+1.53%)
Jul 19, 2021 323.17 330.96 319.00 321.36 10,269,255 -6.49(-1.98%)
Jul 16, 2021 331.61 331.63 327.47 327.85 6,229,776 -2.83(-0.86%)
Jul 15, 2021 328.75 330.74 328.52 330.68 5,376,236 +0.50(+0.15%)
Jul 14, 2021 330.92 331.39 329.19 330.18 4,159,718 +0.39(+0.12%)
Jul 13, 2021 330.29 330.97 329.65 329.79 3,488,850 -0.97(-0.29%)
Jul 12, 2021 328.86 331.01 328.25 330.77 4,230,917 +1.23(+0.37%)
Jul 09, 2021 327.50 329.86 326.81 329.54 5,358,035 +4.11(+1.26%)
Jul 08, 2021 323.71 326.01 322.73 325.43 6,750,565 -2.40(-0.73%)
Jul 07, 2021 326.63 328.04 325.47 327.83 3,537,293 +1.04(+0.32%)
Jul 06, 2021 328.61 328.95 324.69 326.79 4,129,090 -2.00(-0.61%)
Jul 02, 2021 327.94 329.12 327.13 328.79 3,189,001 +1.49(+0.46%)
Jul 01, 2021 326.75 327.33 325.94 327.30 3,815,792 +1.33(+0.41%)
Jun 30, 2021 323.54 326.49 323.51 325.96 3,842,548 +1.97(+0.61%)
Jun 29, 2021 325.05 325.76 323.75 323.99 2,508,864 +0.06(+0.02%)
Jun 28, 2021 325.38 325.46 323.01 323.93 3,812,841 -1.56(-0.48%)
Jun 25, 2021 324.77 325.99 324.21 325.49 3,849,916 +2.33(+0.72%)
Jun 24, 2021 321.92 323.48 321.64 323.16 3,909,472 +3.02(+0.94%)
Jun 23, 2021 320.90 321.44 320.04 320.13 3,258,424 -0.63(-0.20%)
Jun 22, 2021 320.09 321.68 318.88 320.77 4,275,067 +0.63(+0.20%)
Jun 21, 2021 316.81 320.43 316.00 320.13 5,740,943 +5.50(+1.75%)
Jun 18, 2021 315.95 316.80 314.37 314.63 7,541,679 -4.91(-1.54%)
Jun 17, 2021 321.35 322.03 317.63 319.55 5,471,373 -1.99(-0.62%)
Jun 16, 2021 324.04 324.25 320.34 321.54 4,271,240 -2.50(-0.77%)
Jun 15, 2021 325.08 325.10 323.06 324.04 2,265,203 -0.84(-0.26%)
Jun 14, 2021 325.38 325.42 323.15 324.88 2,673,382 -0.77(-0.24%)
Jun 11, 2021 326.51 327.00 324.19 325.65 3,182,817 +0.13(+0.04%)
Jun 10, 2021 326.99 328.11 325.35 325.52 3,271,772 +0.18(+0.06%)
Jun 09, 2021 326.99 327.31 325.25 325.34 2,744,865 -1.46(-0.45%)
Jun 08, 2021 327.13 327.34 325.30 326.80 2,925,636 -0.24(-0.07%)
Jun 07, 2021 328.84 328.87 326.50 327.04 2,355,758 -1.24(-0.38%)
Jun 04, 2021 327.49 328.36 326.99 328.27 2,749,322 +1.77(+0.54%)
Jun 03, 2021 325.17 327.39 324.18 326.50 4,693,304 -0.32(-0.10%)
Jun 02, 2021 327.19 327.76 326.25 326.82 2,729,677 +0.46(+0.14%)
Jun 01, 2021 328.88 328.98 326.10 326.36 2,737,016 +0.22(+0.07%)
May 28, 2021 326.84 326.94 325.87 326.14 2,802,882 +0.98(+0.30%)
May 27, 2021 325.87 326.63 324.47 325.16 3,184,228 +1.25(+0.39%)
May 26, 2021 324.18 324.71 323.34 323.91 2,187,159 +0.08(+0.03%)
May 25, 2021 325.24 325.54 323.33 323.82 2,776,563 -0.74(-0.23%)
May 24, 2021 324.00 325.25 323.70 324.56 2,681,386 +1.81(+0.56%)
May 21, 2021 322.98 324.66 322.02 322.75 4,748,895 +1.15(+0.36%)
May 20, 2021 319.92 322.93 319.54 321.59 4,812,270 +1.96(+0.61%)
May 19, 2021 317.86 319.75 315.64 319.63 7,668,731 -1.57(-0.49%)
May 18, 2021 323.79 324.40 320.98 321.20 3,674,246 -2.39(-0.74%)
May 17, 2021 323.30 324.99 322.08 323.60 3,458,316 -0.57(-0.18%)
May 14, 2021 322.33 324.80 321.93 324.17 4,967,150 +3.59(+1.12%)
May 13, 2021 316.68 322.08 316.65 320.58 6,091,373 +4.19(+1.32%)
May 12, 2021 321.62 322.26 316.12 316.39 7,450,249 -6.51(-2.02%)
May 11, 2021 324.86 325.07 321.00 322.90 8,907,964 -4.55(-1.39%)
May 10, 2021 328.88 330.60 327.31 327.45 6,461,912 -0.13(-0.04%)
May 07, 2021 325.03 327.97 324.69 327.58 3,745,083 +2.23(+0.69%)
May 06, 2021 322.92 325.47 321.96 325.35 4,533,771 +3.04(+0.94%)
May 05, 2021 322.28 323.27 320.51 322.31 3,705,438 +0.74(+0.23%)
May 04, 2021 320.15 321.60 317.92 321.56 4,754,478 +0.36(+0.11%)
May 03, 2021 320.90 322.21 320.68 321.20 2,864,367 +2.04(+0.64%)
Apr 30, 2021 319.14 319.83 318.13 319.16 3,089,801 -1.54(-0.48%)
Apr 29, 2021 320.06 320.97 317.68 320.70 3,909,106 +2.07(+0.65%)
Apr 28, 2021 319.44 319.68 318.33 318.62 3,210,623 -1.38(-0.43%)
Apr 27, 2021 319.78 320.56 318.94 320.00 2,900,177 -0.04(-0.01%)
Apr 26, 2021 321.24 321.55 319.58 320.04 2,218,102 -0.53(-0.16%)
Apr 23, 2021 318.04 321.66 317.46 320.56 3,839,339 +2.18(+0.68%)
Apr 22, 2021 321.21 321.30 317.42 318.39 5,267,663 -3.00(-0.93%)
Apr 21, 2021 317.93 321.61 317.86 321.38 4,443,965 +3.00(+0.94%)
Apr 20, 2021 319.60 320.03 317.10 318.39 3,993,060 -2.48(-0.77%)
Apr 19, 2021 321.17 321.39 319.83 320.87 3,419,924 -1.05(-0.32%)
Apr 16, 2021 321.79 322.45 321.08 321.91 3,981,218 +1.44(+0.45%)
Apr 15, 2021 318.95 320.73 318.95 320.47 4,121,926 +2.74(+0.86%)
Apr 14, 2021 317.05 319.22 316.99 317.73 4,212,780 +0.70(+0.22%)
Apr 13, 2021 316.88 317.63 315.81 317.03 3,600,187 -0.71(-0.23%)
Apr 12, 2021 317.48 318.04 316.90 317.75 3,132,534 -0.29(-0.09%)
Apr 09, 2021 316.03 318.25 315.69 318.04 3,223,714 +2.57(+0.81%)
Apr 08, 2021 314.69 315.49 313.87 315.47 2,826,472 +0.72(+0.23%)
Apr 07, 2021 314.54 315.51 313.88 314.75 2,813,399 +0.00(+0.00%)
Apr 06, 2021 315.06 315.74 314.20 314.75 3,167,990 -0.78(-0.25%)
Apr 05, 2021 314.35 316.43 314.32 315.54 5,977,583 +3.53(+1.13%)
Apr 01, 2021 311.38 312.15 310.38 312.01 6,305,927 +1.19(+0.38%)
Mar 31, 2021 311.21 312.17 310.58 310.81 3,993,790 -0.60(-0.19%)
Mar 30, 2021 311.63 312.15 310.43 311.41 4,847,140 -0.79(-0.25%)
Mar 29, 2021 309.97 312.96 309.61 312.20 5,518,968 +0.99(+0.32%)
Mar 26, 2021 308.38 311.48 307.52 311.21 5,265,385 +4.16(+1.35%)
Mar 25, 2021 303.78 307.46 301.81 307.06 5,887,193 +1.99(+0.65%)
Mar 24, 2021 306.20 308.50 305.07 305.07 6,471,412 +0.02(+0.01%)
Mar 23, 2021 307.18 308.27 304.47 305.05 5,381,151 -2.99(-0.97%)
Mar 22, 2021 306.45 308.74 305.96 308.04 4,039,826 +1.16(+0.38%)
Mar 19, 2021 308.84 308.93 305.92 306.88 5,979,582 -2.52(-0.82%)
Mar 18, 2021 310.29 312.69 308.85 309.41 5,730,316 -1.32(-0.43%)
Mar 17, 2021 309.27 310.98 308.49 310.73 4,606,540 +1.79(+0.58%)
Mar 16, 2021 309.87 310.01 308.43 308.94 3,480,324 -1.15(-0.37%)
Mar 15, 2021 309.24 310.23 307.01 310.09 4,747,593 +1.67(+0.54%)
Mar 12, 2021 305.94 308.59 305.78 308.42 4,531,637 +2.80(+0.92%)
Mar 11, 2021 305.04 307.16 304.21 305.62 6,105,501 +1.88(+0.62%)
Mar 10, 2021 301.11 304.66 301.06 303.74 6,853,245 +4.43(+1.48%)
Mar 09, 2021 300.12 302.28 299.15 299.31 6,187,055 +0.34(+0.11%)
Mar 08, 2021 297.56 302.24 296.70 298.97 8,755,327 +2.83(+0.95%)
Mar 05, 2021 293.57 296.90 289.25 296.14 7,468,563 +5.32(+1.83%)
Mar 04, 2021 294.22 295.84 287.16 290.82 9,104,893 -3.20(-1.09%)
Mar 03, 2021 294.92 296.73 293.88 294.03 5,462,230 -1.13(-0.38%)
Mar 02, 2021 296.59 297.26 294.99 295.16 4,331,922 -1.31(-0.44%)
Mar 01, 2021 294.49 297.72 294.46 296.47 5,056,037 +5.77(+1.98%)
Feb 26, 2021 295.37 295.39 290.07 290.70 8,436,716 -4.26(-1.44%)
Feb 25, 2021 300.34 300.54 294.00 294.96 8,074,620 -5.21(-1.74%)
Feb 24, 2021 295.62 300.65 295.15 300.17 4,548,669 +3.89(+1.31%)
Feb 23, 2021 295.70 297.32 292.72 296.28 6,082,470 +0.17(+0.06%)
Feb 22, 2021 293.94 297.32 293.82 296.11 3,170,071 +0.27(+0.09%)
Feb 19, 2021 296.49 297.18 295.52 295.84 2,464,186 -0.04(-0.01%)
Feb 18, 2021 295.12 296.29 293.83 295.88 2,783,333 -0.98(-0.33%)
Feb 17, 2021 295.06 297.14 294.29 296.85 2,146,224 +0.96(+0.32%)
Feb 16, 2021 296.60 296.80 295.23 295.90 1,953,907 +0.51(+0.17%)
Feb 12, 2021 294.68 295.48 294.26 295.39 2,644,333 +0.34(+0.11%)
Feb 11, 2021 295.44 296.06 293.29 295.05 2,062,934 +0.17(+0.06%)
Feb 10, 2021 295.51 295.58 292.82 294.88 3,242,485 +0.54(+0.18%)
Feb 09, 2021 293.72 294.88 293.07 294.34 1,913,456 +0.03(+0.01%)
Feb 08, 2021 293.20 294.31 292.92 294.31 1,789,535 +2.20(+0.75%)
Feb 05, 2021 292.88 293.06 291.48 292.11 2,085,689 +0.82(+0.28%)
Feb 04, 2021 288.65 291.29 288.57 291.29 2,799,852 +3.20(+1.11%)
Feb 03, 2021 287.01 288.73 286.14 288.10 2,217,340 +0.41(+0.14%)
Feb 02, 2021 285.55 289.19 285.53 287.68 3,278,759 +4.50(+1.59%)
Feb 01, 2021 283.43 284.43 281.42 283.18 3,333,450 +2.07(+0.74%)
Jan 29, 2021 284.96 285.77 279.97 281.11 6,324,366 -5.87(-2.05%)
Jan 28, 2021 285.96 290.12 285.82 286.98 6,807,538 +2.63(+0.93%)
Jan 27, 2021 287.42 287.59 283.26 284.35 6,099,752 -5.75(-1.98%)
Jan 26, 2021 291.17 291.78 289.92 290.09 2,362,520 -0.24(-0.08%)
Jan 25, 2021 289.72 290.46 286.56 290.34 4,841,158 -0.30(-0.10%)
Jan 22, 2021 290.53 291.62 289.81 290.64 2,186,049 -1.78(-0.61%)
Jan 21, 2021 292.55 293.21 291.79 292.42 2,057,026 +0.09(+0.03%)
Jan 20, 2021 291.07 292.86 290.61 292.32 2,548,431 +2.30(+0.79%)
Jan 19, 2021 291.00 291.36 289.35 290.03 2,956,343 +1.12(+0.39%)
Jan 15, 2021 288.80 290.03 286.94 288.90 4,275,791 -1.69(-0.58%)
Jan 14, 2021 292.04 292.67 290.44 290.59 3,428,606 -0.54(-0.19%)
Jan 13, 2021 291.13 292.05 290.47 291.13 1,971,769 -0.10(-0.04%)
Jan 12, 2021 290.71 291.72 289.52 291.24 2,441,734 +0.53(+0.18%)
Jan 11, 2021 289.13 291.48 289.06 290.70 2,999,674 -0.82(-0.28%)
Jan 08, 2021 291.72 291.88 288.66 291.52 3,451,510 +0.51(+0.17%)
Jan 07, 2021 290.28 292.40 289.66 291.01 4,374,492 +2.15(+0.74%)
Jan 06, 2021 284.69 290.77 284.04 288.87 7,759,408 +4.10(+1.44%)
Jan 05, 2021 282.98 285.91 282.47 284.77 3,562,294 +1.43(+0.50%)
Jan 04, 2021 287.35 287.42 279.99 283.35 5,441,691 -3.25(-1.13%)
Dec 31, 2020 286.60 286.60 286.60 2,214,265 +1.56(+0.55%)
Dec 30, 2020 285.02 285.98 284.79 285.04 2,214,265 +0.63(+0.22%)
Dec 29, 2020 286.26 286.51 283.65 284.42 2,463,511 -0.51(-0.18%)
Dec 28, 2020 284.63 286.00 284.31 284.92 2,523,305 +1.86(+0.66%)
Dec 24, 2020 282.73 283.14 282.04 283.07 2,086,654 +0.69(+0.25%)
Dec 23, 2020 282.30 283.79 282.24 282.37 2,888,597 +1.13(+0.40%)
Dec 22, 2020 282.90 282.94 281.04 281.24 2,879,095 -1.94(-0.69%)
Dec 21, 2020 280.04 283.96 278.75 283.18 6,749,095 +0.23(+0.08%)
Dec 18, 2020 284.05 284.12 281.39 282.95 4,739,544 -0.94(-0.33%)
Dec 17, 2020 283.64 284.10 283.29 283.89 3,194,798 +1.25(+0.44%)
Dec 16, 2020 283.00 283.31 281.86 282.64 2,101,909 -0.44(-0.16%)
Dec 15, 2020 281.52 283.38 280.14 283.08 4,502,233 +3.29(+1.18%)
Dec 14, 2020 283.45 284.18 279.69 279.79 3,880,365 -1.71(-0.61%)
Dec 11, 2020 280.10 281.73 279.39 281.50 2,623,719 +0.37(+0.13%)
Dec 10, 2020 280.62 281.70 279.88 281.13 2,556,556 -0.32(-0.11%)
Dec 09, 2020 283.64 284.00 280.60 281.45 3,278,720 -1.23(-0.44%)
Dec 08, 2020 280.64 283.31 280.61 282.69 2,345,919 +1.03(+0.37%)
Dec 07, 2020 282.28 282.65 280.63 281.66 2,758,641 -1.39(-0.49%)
Dec 04, 2020 281.32 283.05 281.19 283.05 2,936,838 +2.37(+0.84%)
Dec 03, 2020 280.05 281.94 279.74 280.68 3,326,355 +0.82(+0.29%)
Dec 02, 2020 277.92 280.01 277.21 279.86 2,635,285 +0.69(+0.25%)
Dec 01, 2020 280.38 281.57 278.93 279.17 3,037,359 +1.70(+0.61%)
Nov 30, 2020 278.31 278.57 275.72 277.47 4,409,558 -2.45(-0.88%)
Nov 27, 2020 280.11 280.81 278.92 279.92 1,622,786 +0.47(+0.17%)
Nov 25, 2020 280.58 280.67 278.80 279.45 2,810,585 -1.58(-0.56%)
Nov 24, 2020 279.64 281.67 279.04 281.03 4,247,780 +3.58(+1.29%)
Nov 23, 2020 275.26 277.50 274.53 277.45 3,004,524 +3.81(+1.39%)
Nov 20, 2020 275.22 275.57 273.33 273.64 3,305,973 -2.01(-0.73%)
Nov 19, 2020 274.46 276.10 273.38 275.65 3,459,564 +0.53(+0.19%)
Nov 18, 2020 279.26 279.77 275.12 275.12 3,810,926 -3.31(-1.19%)
Nov 17, 2020 277.50 279.21 275.90 278.43 4,329,577 -1.56(-0.56%)
Nov 16, 2020 279.34 280.08 277.74 279.99 4,908,867 +4.51(+1.64%)
Nov 13, 2020 273.45 276.20 272.93 275.48 3,324,327 +3.83(+1.41%)
Nov 12, 2020 272.75 273.77 269.92 271.65 4,683,077 -2.86(-1.04%)
Nov 11, 2020 276.34 276.41 273.41 274.51 3,096,907 -0.37(-0.14%)
Nov 10, 2020 273.75 275.30 271.98 274.88 4,640,224 +2.60(+0.96%)
Nov 09, 2020 278.71 279.53 271.97 272.28 11,545,224 +7.93(+3.00%)
Nov 06, 2020 265.03 265.43 263.11 264.35 3,297,970 -0.64(-0.24%)
Nov 05, 2020 263.48 265.97 263.27 264.99 4,584,864 +5.04(+1.94%)
Nov 04, 2020 257.51 264.20 257.20 259.95 7,222,840 +3.60(+1.41%)
Nov 03, 2020 254.49 258.01 254.06 256.35 4,533,996 +5.09(+2.02%)
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.