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

Dow Industrials SPDR (NY: DIA )

398.62 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, May 17, 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 (%)
Oct 31, 2022 317.06 318.90 316.03 317.54 5,287,159 -1.12(-0.35%)
Oct 28, 2022 312.06 318.96 311.76 318.67 5,414,893 +7.88(+2.53%)
Oct 27, 2022 311.86 314.10 310.27 310.79 4,388,670 +2.02(+0.65%)
Oct 26, 2022 308.38 312.01 308.18 308.77 5,153,265 -0.11(-0.03%)
Oct 25, 2022 304.86 309.16 304.63 308.88 6,206,011 +3.34(+1.09%)
Oct 24, 2022 303.10 306.46 302.20 305.54 4,466,157 +4.04(+1.34%)
Oct 21, 2022 293.93 301.81 292.90 301.50 5,544,879 +7.52(+2.56%)
Oct 20, 2022 295.45 298.88 293.43 293.98 3,686,199 -1.01(-0.34%)
Oct 19, 2022 294.98 297.22 292.99 294.99 3,029,919 -1.09(-0.37%)
Oct 18, 2022 298.78 298.89 293.72 296.07 4,830,461 +3.31(+1.13%)
Oct 17, 2022 291.63 293.88 290.75 292.77 3,665,598 +5.08(+1.77%)
Oct 14, 2022 293.23 294.99 287.08 287.69 5,702,506 -3.62(-1.24%)
Oct 13, 2022 278.31 292.45 277.80 291.31 7,622,245 +8.14(+2.87%)
Oct 12, 2022 283.46 285.51 282.41 283.17 4,513,572 -0.13(-0.04%)
Oct 11, 2022 282.22 287.03 281.78 283.30 3,969,601 +0.32(+0.11%)
Oct 10, 2022 285.23 285.85 281.17 282.98 3,250,819 -0.98(-0.34%)
Oct 07, 2022 287.60 287.76 282.47 283.96 3,125,432 -6.07(-2.09%)
Oct 06, 2022 292.20 293.98 289.43 290.03 3,177,285 -3.45(-1.18%)
Oct 05, 2022 290.51 295.18 289.61 293.48 2,831,312 -0.34(-0.12%)
Oct 04, 2022 289.43 293.86 289.26 293.82 4,294,671 +8.09(+2.83%)
Oct 03, 2022 281.61 287.25 280.57 285.72 3,564,917 +7.26(+2.61%)
Sep 30, 2022 282.25 284.43 278.21 278.46 3,948,640 -4.76(-1.68%)
Sep 29, 2022 285.70 285.78 280.94 283.22 3,455,473 -4.38(-1.52%)
Sep 28, 2022 283.36 288.86 282.10 287.60 4,120,364 +5.26(+1.86%)
Sep 27, 2022 285.71 287.41 280.60 282.34 4,006,957 -1.38(-0.49%)
Sep 26, 2022 285.54 287.13 282.53 283.72 4,296,179 -3.04(-1.06%)
Sep 23, 2022 288.66 288.83 283.40 286.76 5,106,413 -4.52(-1.55%)
Sep 22, 2022 292.29 293.65 290.67 291.28 3,602,250 -1.25(-0.43%)
Sep 21, 2022 299.03 300.73 292.45 292.53 5,271,194 -5.05(-1.70%)
Sep 20, 2022 298.23 298.52 295.21 297.58 2,910,060 -3.03(-1.01%)
Sep 19, 2022 295.98 300.65 295.90 300.61 2,815,020 +2.04(+0.68%)
Sep 16, 2022 296.55 299.09 295.96 298.57 4,200,185 -1.44(-0.48%)
Sep 15, 2022 301.24 303.07 299.21 300.02 3,397,339 -1.64(-0.54%)
Sep 14, 2022 301.95 303.03 299.21 301.66 2,965,764 +0.32(+0.11%)
Sep 13, 2022 308.18 308.94 300.47 301.34 4,447,131 -12.41(-3.96%)
Sep 12, 2022 312.51 314.83 312.44 313.75 2,569,017 +2.21(+0.71%)
Sep 09, 2022 309.41 312.18 308.85 311.54 2,564,742 +3.90(+1.27%)
Sep 08, 2022 304.20 307.79 303.23 307.63 3,413,674 +1.85(+0.60%)
Sep 07, 2022 301.25 306.38 301.07 305.79 2,604,852 +3.99(+1.32%)
Sep 06, 2022 304.07 304.69 300.57 301.80 3,434,311 -1.51(-0.50%)
Sep 02, 2022 309.11 310.06 301.90 303.30 3,958,151 -3.19(-1.04%)
Sep 01, 2022 303.81 306.68 302.28 306.49 3,338,169 +1.36(+0.45%)
Aug 31, 2022 307.85 309.50 305.08 305.13 3,077,773 -2.31(-0.75%)
Aug 30, 2022 311.36 311.43 306.02 307.44 3,025,871 -2.96(-0.95%)
Aug 29, 2022 309.86 312.55 309.09 310.40 2,994,679 -1.77(-0.57%)
Aug 26, 2022 322.38 322.55 312.06 312.17 4,335,544 -9.88(-3.07%)
Aug 25, 2022 319.09 322.05 318.04 322.05 2,589,095 +3.18(+1.00%)
Aug 24, 2022 317.97 320.00 317.39 318.87 2,666,986 +0.72(+0.23%)
Aug 23, 2022 319.30 320.40 317.69 318.14 2,995,874 -1.59(-0.50%)
Aug 22, 2022 322.01 322.40 319.16 319.74 2,775,779 -6.07(-1.86%)
Aug 19, 2022 327.07 327.37 325.05 325.81 2,079,644 -2.79(-0.85%)
Aug 18, 2022 328.23 329.00 327.04 328.60 1,945,015 +0.37(+0.11%)
Aug 17, 2022 327.72 330.02 326.78 328.23 3,064,229 -1.49(-0.45%)
Aug 16, 2022 326.90 331.02 326.83 329.71 4,037,885 +2.29(+0.70%)
Aug 15, 2022 324.28 327.89 324.23 327.43 2,006,076 +1.49(+0.46%)
Aug 12, 2022 323.02 326.03 322.43 325.94 2,701,950 +3.97(+1.23%)
Aug 11, 2022 324.00 324.95 321.45 321.97 2,487,623 +0.49(+0.15%)
Aug 10, 2022 320.89 322.08 320.28 321.47 3,038,631 +5.10(+1.61%)
Aug 09, 2022 316.73 317.36 315.68 316.37 1,713,285 -0.49(-0.16%)
Aug 08, 2022 318.20 319.47 316.18 316.86 2,621,579 +0.44(+0.14%)
Aug 05, 2022 313.63 316.64 313.50 316.43 2,769,914 +0.59(+0.19%)
Aug 04, 2022 316.16 316.81 315.06 315.84 2,700,151 -0.77(-0.24%)
Aug 03, 2022 314.24 317.56 313.70 316.61 2,657,157 +3.98(+1.27%)
Aug 02, 2022 315.46 316.25 312.50 312.64 5,675,214 -3.86(-1.22%)
Aug 01, 2022 315.41 318.12 314.96 316.50 2,845,131 -0.60(-0.19%)
Jul 29, 2022 314.06 317.68 313.49 317.09 3,343,288 +3.31(+1.05%)
Jul 28, 2022 311.10 314.64 308.56 313.79 2,784,038 +3.11(+1.00%)
Jul 27, 2022 307.66 312.06 306.85 310.68 3,455,043 +4.31(+1.41%)
Jul 26, 2022 307.67 308.24 305.94 306.37 2,177,275 -2.33(-0.76%)
Jul 25, 2022 308.81 309.12 307.05 308.70 4,143,552 +0.87(+0.28%)
Jul 22, 2022 310.44 310.86 306.17 307.83 3,383,152 -1.30(-0.42%)
Jul 21, 2022 306.45 309.16 304.28 309.13 2,237,129 +1.61(+0.52%)
Jul 20, 2022 307.04 308.19 305.31 307.52 3,358,680 +0.61(+0.20%)
Jul 19, 2022 302.05 307.19 301.66 306.92 3,108,120 +7.20(+2.40%)
Jul 18, 2022 304.65 305.22 298.83 299.72 2,429,036 -1.94(-0.64%)
Jul 15, 2022 299.87 301.77 298.27 301.66 3,137,970 +6.16(+2.09%)
Jul 14, 2022 291.89 295.94 290.74 295.49 2,998,770 -1.30(-0.44%)
Jul 13, 2022 295.29 298.91 294.25 296.80 3,607,767 -2.14(-0.72%)
Jul 12, 2022 299.50 302.39 297.62 298.94 2,908,593 -1.67(-0.55%)
Jul 11, 2022 300.57 302.57 300.09 300.61 2,728,058 -1.70(-0.56%)
Jul 08, 2022 302.34 303.92 301.06 302.30 2,171,568 -0.47(-0.16%)
Jul 07, 2022 301.42 303.08 300.52 302.77 2,349,952 +3.41(+1.14%)
Jul 06, 2022 298.96 301.17 296.98 299.36 2,584,039 +0.68(+0.23%)
Jul 05, 2022 295.69 298.73 292.77 298.69 3,897,456 -1.10(-0.37%)
Jul 01, 2022 296.46 300.23 293.92 299.79 3,437,369 +2.92(+0.98%)
Jun 30, 2022 295.83 298.79 293.42 296.86 4,263,571 -2.15(-0.72%)
Jun 29, 2022 299.35 300.39 297.84 299.01 2,546,526 +0.69(+0.23%)
Jun 28, 2022 304.75 307.40 298.22 298.33 3,139,898 -4.84(-1.60%)
Jun 27, 2022 304.17 304.65 302.23 303.17 1,965,859 -0.64(-0.21%)
Jun 24, 2022 298.19 303.90 298.12 303.81 3,437,154 +7.99(+2.70%)
Jun 23, 2022 294.79 296.13 292.00 295.82 3,713,460 +2.05(+0.70%)
Jun 22, 2022 290.80 296.73 290.60 293.77 6,588,566 -0.66(-0.22%)
Jun 21, 2022 292.29 295.56 291.85 294.42 3,364,484 +6.34(+2.20%)
Jun 17, 2022 287.65 290.84 285.84 288.09 4,912,844 -0.47(-0.16%)
Jun 16, 2022 289.97 290.25 286.75 288.56 5,131,269 -7.05(-2.39%)
Jun 15, 2022 294.81 298.93 290.83 295.61 7,336,736 +2.82(+0.96%)
Jun 14, 2022 295.01 295.80 290.51 292.79 3,866,221 -1.23(-0.42%)
Jun 13, 2022 295.87 297.91 292.66 294.02 6,559,926 -8.46(-2.80%)
Jun 10, 2022 306.27 306.71 302.43 302.48 4,743,460 -8.30(-2.67%)
Jun 09, 2022 315.75 317.51 310.82 310.78 2,687,467 -6.14(-1.94%)
Jun 08, 2022 318.06 319.37 316.14 316.92 2,112,138 -2.68(-0.84%)
Jun 07, 2022 314.46 319.90 314.46 319.61 2,517,248 +2.62(+0.83%)
Jun 06, 2022 319.05 320.15 316.11 316.99 2,033,843 +0.10(+0.03%)
Jun 03, 2022 317.39 319.18 316.30 316.89 4,314,012 -3.29(-1.03%)
Jun 02, 2022 316.12 320.19 313.06 320.18 3,864,125 +4.24(+1.34%)
Jun 01, 2022 319.84 320.36 313.77 315.94 3,866,130 -1.77(-0.56%)
May 31, 2022 317.68 319.97 315.27 317.71 4,522,754 -1.80(-0.56%)
May 27, 2022 314.68 319.57 314.46 319.51 2,882,119 +5.41(+1.72%)
May 26, 2022 310.74 315.37 310.69 314.10 3,396,973 +4.97(+1.61%)
May 25, 2022 305.95 310.34 305.44 309.13 4,792,765 +1.82(+0.59%)
May 24, 2022 304.60 308.04 301.76 307.31 5,464,503 +0.53(+0.17%)
May 23, 2022 303.39 307.56 302.88 306.78 4,657,674 +6.18(+2.05%)
May 20, 2022 302.88 303.15 294.70 300.60 4,816,194 -0.01(-0.00%)
May 19, 2022 299.60 303.66 298.36 300.62 3,993,188 -2.27(-0.75%)
May 18, 2022 311.21 311.38 301.82 302.89 3,806,793 -11.09(-3.53%)
May 17, 2022 313.72 314.24 310.49 313.98 3,453,866 +4.15(+1.34%)
May 16, 2022 308.81 312.51 306.87 309.83 3,844,547 +0.53(+0.17%)
May 13, 2022 307.48 310.07 306.06 309.31 4,413,869 +4.41(+1.45%)
May 12, 2022 303.90 306.62 299.99 304.90 7,071,086 -0.79(-0.26%)
May 11, 2022 308.83 312.99 305.40 305.69 9,762,116 -3.23(-1.05%)
May 10, 2022 313.40 314.47 306.26 308.92 8,034,936 -0.74(-0.24%)
May 09, 2022 311.94 313.28 308.48 309.66 8,142,961 -6.21(-1.97%)
May 06, 2022 314.59 317.39 311.72 315.87 11,088,992 -1.12(-0.35%)
May 05, 2022 324.28 324.67 313.80 316.99 9,447,762 -9.93(-3.04%)
May 04, 2022 318.49 327.49 316.96 326.93 11,010,211 +8.96(+2.82%)
May 03, 2022 317.90 320.05 315.91 317.96 6,303,479 +0.49(+0.15%)
May 02, 2022 317.10 319.01 311.45 317.47 9,602,261 +1.01(+0.32%)
Apr 29, 2022 324.08 325.62 315.90 316.47 6,767,103 -9.21(-2.83%)
Apr 28, 2022 321.79 326.88 319.15 325.68 6,226,140 +6.01(+1.88%)
Apr 27, 2022 320.49 323.48 317.80 319.67 7,180,866 +0.56(+0.17%)
Apr 26, 2022 324.47 325.45 318.94 319.12 7,927,971 -7.78(-2.38%)
Apr 25, 2022 322.95 327.40 319.83 326.90 7,089,861 +2.20(+0.68%)
Apr 22, 2022 332.45 332.51 324.19 324.70 7,145,682 -9.06(-2.71%)
Apr 21, 2022 339.76 340.64 333.25 333.76 5,593,011 -3.67(-1.09%)
Apr 20, 2022 336.98 338.91 336.23 337.43 5,911,401 +2.31(+0.69%)
Apr 19, 2022 330.48 335.71 330.44 335.12 4,434,538 +4.82(+1.46%)
Apr 18, 2022 330.08 332.19 328.89 330.30 4,096,922 -0.18(-0.06%)
Apr 14, 2022 332.80 334.74 330.44 330.48 4,354,259 -1.29(-0.39%)
Apr 13, 2022 327.87 332.05 327.72 331.77 3,756,092 +3.40(+1.03%)
Apr 12, 2022 330.48 332.72 327.20 328.37 4,690,165 -0.94(-0.29%)
Apr 11, 2022 331.39 333.04 328.87 329.31 5,535,572 -4.00(-1.20%)
Apr 08, 2022 331.72 335.00 330.70 333.31 4,727,153 +1.34(+0.40%)
Apr 07, 2022 329.86 333.06 328.06 331.97 4,793,262 +1.17(+0.35%)
Apr 06, 2022 329.69 332.06 328.83 330.80 5,654,344 -1.53(-0.46%)
Apr 05, 2022 333.75 336.85 331.52 332.33 4,513,769 -2.78(-0.83%)
Apr 04, 2022 333.57 335.15 332.03 335.11 3,987,856 +1.18(+0.35%)
Apr 01, 2022 334.06 334.26 331.27 333.93 3,710,336 +1.13(+0.34%)
Mar 31, 2022 336.87 337.35 332.73 332.80 4,144,520 -5.08(-1.50%)
Mar 30, 2022 337.90 339.17 336.26 337.87 4,071,750 -0.82(-0.24%)
Mar 29, 2022 338.39 339.40 335.96 338.69 4,966,909 +3.34(+1.00%)
Mar 28, 2022 333.68 335.35 331.41 335.35 3,085,808 +0.91(+0.27%)
Mar 25, 2022 333.73 335.19 332.18 334.44 3,342,780 +1.42(+0.43%)
Mar 24, 2022 330.55 333.02 329.54 333.02 3,707,350 +3.50(+1.06%)
Mar 23, 2022 331.76 332.42 329.46 329.52 4,269,757 -4.54(-1.36%)
Mar 22, 2022 333.07 334.61 332.82 334.05 4,616,006 +2.59(+0.78%)
Mar 21, 2022 332.59 333.85 329.40 331.46 4,511,682 -1.68(-0.50%)
Mar 18, 2022 329.72 333.38 328.79 333.14 6,152,854 +2.41(+0.73%)
Mar 17, 2022 325.46 330.87 325.14 330.73 6,299,034 +3.92(+1.20%)
Mar 16, 2022 324.74 326.87 320.29 326.82 9,998,213 +4.95(+1.54%)
Mar 15, 2022 317.86 322.50 317.00 321.87 6,940,352 +5.86(+1.85%)
Mar 14, 2022 317.62 320.35 314.78 316.01 5,887,677 +0.05(+0.02%)
Mar 11, 2022 319.87 321.43 315.64 315.96 7,231,568 -2.00(-0.63%)
Mar 10, 2022 315.29 318.67 314.68 317.96 3,457,271 -1.24(-0.39%)
Mar 09, 2022 318.93 320.77 317.44 319.20 4,867,179 +6.58(+2.10%)
Mar 08, 2022 314.50 320.15 312.17 312.62 8,552,928 -1.86(-0.59%)
Mar 07, 2022 320.92 321.01 314.35 314.48 6,868,253 -7.66(-2.38%)
Mar 04, 2022 320.36 322.51 318.62 322.13 6,302,551 -1.59(-0.49%)
Mar 03, 2022 326.19 327.52 322.34 323.73 8,063,701 -0.83(-0.26%)
Mar 02, 2022 320.99 325.95 320.43 324.56 7,198,002 +5.59(+1.75%)
Mar 01, 2022 322.90 324.58 317.21 318.97 8,897,911 -5.92(-1.82%)
Feb 28, 2022 321.64 325.34 320.53 324.88 8,577,689 -1.15(-0.35%)
Feb 25, 2022 319.46 326.49 320.80 326.03 9,918,896 +7.85(+2.47%)
Feb 24, 2022 309.07 318.56 308.94 318.18 14,768,717 +0.78(+0.25%)
Feb 23, 2022 323.75 323.85 316.73 317.40 5,969,622 -4.30(-1.34%)
Feb 22, 2022 324.36 325.76 319.37 321.69 8,286,336 -4.76(-1.46%)
Feb 18, 2022 326.45 0 -2.09(-0.64%)
Feb 17, 2022 332.13 332.39 327.76 328.54 4,632,804 -4.90(-1.47%)
Feb 16, 2022 333.40 335.27 331.44 333.44 4,692,443 -1.35(-0.40%)
Feb 15, 2022 333.56 335.30 333.00 334.79 5,159,484 +4.14(+1.25%)
Feb 14, 2022 331.45 332.24 328.08 330.65 7,642,339 -1.34(-0.40%)
Feb 11, 2022 336.93 338.81 330.98 331.99 8,589,900 -5.03(-1.49%)
Feb 10, 2022 339.15 342.29 335.57 337.02 10,762,161 -4.90(-1.43%)
Feb 09, 2022 341.61 342.33 340.95 341.92 4,995,513 +2.99(+0.88%)
Feb 08, 2022 336.11 339.70 335.34 338.92 4,769,258 +3.48(+1.04%)
Feb 07, 2022 335.79 337.60 334.43 335.44 4,960,971 +0.03(+0.01%)
Feb 04, 2022 334.96 337.69 332.50 335.41 8,925,499 -0.11(-0.03%)
Feb 03, 2022 339.19 335.14 335.52 9,765,943 -4.83(-1.42%)
Feb 02, 2022 338.01 340.95 337.22 340.35 9,210,811 +2.00(+0.59%)
Feb 01, 2022 336.17 338.66 334.28 338.35 7,980,983 +2.73(+0.81%)
Jan 31, 2022 330.55 335.88 335.62 8,761,896 +3.80(+1.14%)
Jan 28, 2022 326.80 331.81 323.01 331.82 12,562,273 +5.31(+1.63%)
Jan 27, 2022 329.23 332.32 324.92 326.50 13,414,513 +0.09(+0.03%)
Jan 26, 2022 330.80 332.67 324.36 326.42 19,888,584 -1.43(-0.44%)
Jan 25, 2022 325.27 330.02 320.57 327.85 19,483,848 -0.81(-0.25%)
Jan 24, 2022 323.52 328.96 316.75 328.67 31,076,866 +1.40(+0.43%)
Jan 21, 2022 331.80 333.48 327.07 327.27 17,314,612 -4.51(-1.36%)
Jan 20, 2022 335.75 339.16 331.29 331.78 9,366,695 -2.88(-0.86%)
Jan 19, 2022 339.02 339.64 334.54 334.67 7,713,300 -3.34(-0.99%)
Jan 18, 2022 339.43 339.45 336.84 338.01 8,548,759 -5.05(-1.47%)
Jan 14, 2022 343.06 0 -1.97(-0.57%)
Jan 13, 2022 347.91 348.79 344.32 345.03 6,717,277 -1.67(-0.48%)
Jan 12, 2022 347.45 348.24 345.48 346.70 4,702,386 +0.39(+0.11%)
Jan 11, 2022 344.55 346.51 341.69 346.31 7,657,724 +1.67(+0.49%)
Jan 10, 2022 344.91 345.05 340.49 344.64 8,463,968 -1.45(-0.42%)
Jan 07, 2022 345.69 347.58 344.98 346.09 6,078,368 -0.08(-0.02%)
Jan 06, 2022 347.81 348.33 345.76 346.17 7,334,148 -1.62(-0.47%)
Jan 05, 2022 351.25 352.96 347.69 347.79 7,980,614 -3.61(-1.03%)
Jan 04, 2022 350.90 352.68 350.77 351.40 5,714,176 +2.09(+0.60%)
Jan 03, 2022 348.03 349.48 346.08 349.31 5,880,742 +2.25(+0.65%)
Dec 31, 2021 347.24 348.41 346.67 347.06 3,280,621 -0.72(-0.21%)
Dec 30, 2021 349.32 350.31 347.32 347.77 2,987,861 -0.74(-0.21%)
Dec 29, 2021 347.61 349.26 347.51 348.51 3,145,272 +0.81(+0.23%)
Dec 28, 2021 346.86 348.78 346.65 347.70 3,191,344 +1.02(+0.29%)
Dec 27, 2021 343.94 346.71 343.60 346.68 2,715,840 +3.40(+0.99%)
Dec 23, 2021 342.35 344.36 342.13 343.27 2,779,443 +1.88(+0.55%)
Dec 22, 2021 339.06 341.56 338.32 341.39 3,134,400 +2.37(+0.70%)
Dec 21, 2021 336.40 339.09 335.78 339.02 4,910,538 +5.39(+1.61%)
Dec 20, 2021 333.74 333.99 331.03 333.64 7,628,026 -4.17(-1.23%)
Dec 17, 2021 340.35 340.95 336.92 337.80 11,144,504 -4.92(-1.43%)
Dec 16, 2021 344.46 345.65 341.64 342.72 9,931,199 -0.35(-0.10%)
Dec 15, 2021 339.28 343.22 337.95 343.07 9,724,199 +3.47(+1.02%)
Dec 14, 2021 339.16 341.74 338.46 339.60 4,270,798 -0.83(-0.24%)
Dec 13, 2021 342.71 343.24 340.02 340.43 4,780,503 -3.04(-0.89%)
Dec 10, 2021 342.86 343.57 340.97 343.47 4,043,325 +2.02(+0.59%)
Dec 09, 2021 340.15 342.47 339.77 341.45 3,955,937 +0.12(+0.03%)
Dec 08, 2021 341.51 342.18 339.84 341.34 3,515,280 +0.24(+0.07%)
Dec 07, 2021 339.37 341.93 339.24 341.10 5,520,123 +4.69(+1.39%)
Dec 06, 2021 333.01 337.55 332.60 336.41 7,359,770 +6.27(+1.90%)
Dec 03, 2021 331.68 332.29 327.12 330.13 11,919,847 -0.35(-0.11%)
Dec 02, 2021 325.91 331.76 325.30 330.49 8,715,548 +5.86(+1.81%)
Dec 01, 2021 331.85 334.08 324.49 324.62 8,826,761 -4.23(-1.29%)
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%)
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.