Dow Industrials SPDR (NY: DIA )

338.98 -1.45 (-0.43%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 356.21 357.42 355.62 356.02 3,198,000 -0.74(-0.21%)
Dec 30, 2021 358.35 359.36 356.30 356.76 2,912,613 -0.75(-0.21%)
Dec 29, 2021 356.59 358.29 356.49 357.51 3,066,060 +0.83(+0.23%)
Dec 28, 2021 355.82 357.79 355.60 356.68 3,110,972 +1.05(+0.29%)
Dec 27, 2021 352.83 355.67 352.48 355.63 2,647,444 +3.49(+0.99%)
Dec 23, 2021 351.19 353.26 350.97 352.14 2,709,445 +1.93(+0.55%)
Dec 22, 2021 347.82 350.38 347.06 350.21 3,055,462 +2.43(+0.70%)
Dec 21, 2021 345.09 347.85 344.45 347.78 4,786,869 +5.53(+1.61%)
Dec 20, 2021 342.36 342.62 339.58 342.26 7,435,918 -4.27(-1.23%)
Dec 17, 2021 349.14 349.76 345.63 346.53 10,863,836 -5.04(-1.43%)
Dec 16, 2021 353.36 354.58 350.47 351.57 9,681,088 -0.36(-0.10%)
Dec 15, 2021 348.04 352.09 346.68 351.94 9,479,302 +3.56(+1.02%)
Dec 14, 2021 347.93 350.57 347.20 348.38 4,163,241 -0.85(-0.24%)
Dec 13, 2021 351.56 352.11 348.81 349.23 4,660,109 -3.12(-0.89%)
Dec 10, 2021 351.72 352.44 349.78 352.35 3,941,496 +2.07(+0.59%)
Dec 09, 2021 348.94 351.32 348.55 350.27 3,856,309 +0.12(+0.03%)
Dec 08, 2021 350.33 351.02 348.62 350.15 3,426,749 +0.24(+0.07%)
Dec 07, 2021 348.14 350.76 348.00 349.91 5,381,102 +4.81(+1.39%)
Dec 06, 2021 341.62 346.27 341.19 345.10 7,174,419 +6.44(+1.90%)
Dec 03, 2021 340.25 340.87 335.57 338.66 11,619,653 -0.36(-0.11%)
Dec 02, 2021 334.33 340.33 333.70 339.02 8,496,052 +6.01(+1.81%)
Dec 01, 2021 340.42 342.71 332.87 333.01 8,604,465 -4.34(-1.29%)
Nov 30, 2021 341.07 342.27 336.82 337.35 9,732,053 -6.15(-1.79%)
Nov 29, 2021 344.87 345.05 341.29 343.50 5,349,195 +2.12(+0.62%)
Nov 26, 2021 342.66 343.77 339.76 341.38 9,278,013 -8.81(-2.52%)
Nov 24, 2021 348.27 350.36 348.01 350.19 4,341,747 +0.01(+0.00%)
Nov 23, 2021 348.48 350.53 347.56 350.18 5,919,231 +1.78(+0.51%)
Nov 22, 2021 349.66 351.38 348.30 348.40 5,039,538 +0.28(+0.08%)
Nov 19, 2021 350.06 350.06 347.60 348.12 3,623,353 -2.68(-0.76%)
Nov 18, 2021 351.46 351.04 350.58 350.80 3,521,945 -0.49(-0.14%)
Nov 17, 2021 352.84 352.98 350.99 351.29 3,043,294 -2.03(-0.57%)
Nov 16, 2021 353.21 354.89 353.09 353.32 2,793,586 +0.67(+0.19%)
Nov 15, 2021 353.97 354.10 352.13 352.64 2,615,098 -0.04(-0.01%)
Nov 12, 2021 352.11 353.13 351.02 352.68 3,175,343 +1.78(+0.51%)
Nov 11, 2021 352.60 352.66 350.83 350.91 2,514,822 -1.57(-0.45%)
Nov 10, 2021 353.89 352.48 3,594,175 -2.16(-0.61%)
Nov 09, 2021 355.52 355.60 353.21 354.64 3,768,243 -1.01(-0.29%)
Nov 08, 2021 356.37 356.94 354.69 355.65 3,128,955 +1.00(+0.28%)
Nov 05, 2021 354.32 356.26 353.28 354.66 4,598,427 +1.90(+0.54%)
Nov 04, 2021 352.74 353.05 351.31 352.75 3,963,960 -0.20(-0.06%)
Nov 03, 2021 351.35 353.23 350.36 352.96 3,640,748 +0.97(+0.27%)
Nov 02, 2021 350.86 352.29 350.25 351.99 2,691,264 +1.41(+0.40%)
Nov 01, 2021 350.90 350.91 349.46 350.58 2,610,431 +0.88(+0.25%)
Oct 29, 2021 348.16 349.99 347.91 349.71 3,052,256 +0.91(+0.26%)
Oct 28, 2021 347.29 348.88 347.29 348.80 2,549,304 +2.26(+0.65%)
Oct 27, 2021 349.57 349.77 346.51 346.53 3,626,659 -2.46(-0.70%)
Oct 26, 2021 350.03 348.99 3,257,919 -0.05(-0.01%)
Oct 25, 2021 348.86 349.38 347.81 349.04 2,576,923 +0.79(+0.23%)
Oct 22, 2021 347.50 349.11 346.87 348.25 3,966,669 +0.76(+0.22%)
Oct 21, 2021 346.93 347.62 345.87 347.49 2,297,341 -0.07(-0.02%)
Oct 20, 2021 346.07 348.10 345.94 347.56 2,940,824 +1.53(+0.44%)
Oct 19, 2021 345.25 346.07 344.40 346.03 2,436,333 +1.91(+0.56%)
Oct 18, 2021 342.98 344.73 341.91 344.11 3,386,485 -0.34(-0.10%)
Oct 15, 2021 343.28 344.68 342.57 344.45 4,309,376 +3.75(+1.10%)
Oct 14, 2021 338.83 340.80 338.24 340.71 4,629,083 +5.11(+1.52%)
Oct 13, 2021 335.65 336.24 332.89 335.60 4,293,991 +0.11(+0.03%)
Oct 12, 2021 337.16 337.75 334.91 335.49 5,223,832 -1.17(-0.35%)
Oct 11, 2021 339.27 341.13 336.54 336.66 4,195,953 -2.49(-0.73%)
Oct 08, 2021 339.53 340.06 338.22 339.15 3,748,717 -0.10(-0.03%)
Oct 07, 2021 338.50 341.33 338.46 339.25 5,434,823 +3.43(+1.02%)
Oct 06, 2021 332.27 336.00 330.31 335.82 6,426,600 +0.97(+0.29%)
Oct 05, 2021 332.90 336.54 332.26 334.85 3,917,152 +3.04(+0.92%)
Oct 04, 2021 334.35 335.73 329.92 331.81 7,209,337 -3.09(-0.92%)
Oct 01, 2021 331.83 336.46 329.54 334.90 6,373,541 +4.77(+1.45%)
Sep 30, 2021 336.76 337.11 330.10 330.13 8,119,512 -5.35(-1.59%)
Sep 29, 2021 335.58 337.33 334.63 335.48 4,216,964 +0.83(+0.25%)
Sep 28, 2021 338.93 339.43 334.15 334.65 7,673,788 -5.55(-1.63%)
Sep 27, 2021 339.89 342.05 339.77 340.20 3,508,672 +0.72(+0.21%)
Sep 24, 2021 338.14 340.03 337.96 339.48 3,198,738 +0.30(+0.09%)
Sep 23, 2021 336.49 340.26 336.22 339.18 5,752,831 +4.94(+1.48%)
Sep 22, 2021 332.93 336.02 332.23 334.24 7,030,971 +3.31(+1.00%)
Sep 21, 2021 333.18 334.80 330.83 330.93 6,219,168 -0.28(-0.09%)
Sep 20, 2021 332.01 333.91 327.89 331.21 10,245,594 -6.09(-1.81%)
Sep 17, 2021 338.48 339.31 336.74 337.30 5,513,950 -1.76(-0.52%)
Sep 16, 2021 339.77 340.91 336.94 339.06 3,740,677 -0.62(-0.18%)
Sep 15, 2021 337.34 340.31 336.73 339.69 3,352,414 +2.29(+0.68%)
Sep 14, 2021 341.23 341.39 336.65 337.40 4,005,996 -2.75(-0.81%)
Sep 13, 2021 339.77 340.78 338.37 340.15 5,583,759 +2.53(+0.75%)
Sep 10, 2021 342.05 342.45 337.50 337.62 4,661,112 -2.54(-0.75%)
Sep 09, 2021 341.38 343.28 339.79 340.16 3,575,483 -1.38(-0.40%)
Sep 08, 2021 341.63 342.95 340.49 341.55 3,154,465 -0.69(-0.20%)
Sep 07, 2021 344.38 344.43 341.80 342.24 3,244,283 -2.63(-0.76%)
Sep 03, 2021 344.42 345.37 343.85 344.87 2,535,500 -0.71(-0.21%)
Sep 02, 2021 345.49 345.88 344.65 345.58 2,456,029 +1.29(+0.37%)
Sep 01, 2021 345.01 345.02 344.04 344.29 2,809,208 -0.36(-0.10%)
Aug 31, 2021 344.54 345.51 343.93 344.65 2,991,272 -0.16(-0.04%)
Aug 30, 2021 345.67 345.92 344.62 344.81 2,540,161 -0.48(-0.14%)
Aug 27, 2021 343.42 345.56 343.42 345.29 3,248,783 +2.35(+0.68%)
Aug 26, 2021 345.19 345.70 342.85 342.94 3,088,100 -1.97(-0.57%)
Aug 25, 2021 344.52 345.74 343.68 344.91 2,499,413 +0.43(+0.12%)
Aug 24, 2021 344.81 345.21 344.36 344.48 2,033,552 +0.28(+0.08%)
Aug 23, 2021 343.72 345.03 343.68 344.20 3,665,010 +2.23(+0.65%)
Aug 20, 2021 339.84 342.54 339.40 341.97 3,486,035 +2.23(+0.66%)
Aug 19, 2021 337.64 340.71 337.62 339.74 5,596,443 -0.62(-0.18%)
Aug 18, 2021 342.79 344.17 340.13 340.36 4,151,576 -3.61(-1.05%)
Aug 17, 2021 344.04 344.78 341.71 343.96 5,161,831 -2.66(-0.77%)
Aug 16, 2021 344.53 346.66 342.83 346.63 3,741,364 +1.15(+0.33%)
Aug 13, 2021 345.93 346.43 345.10 345.48 2,484,216 +0.16(+0.05%)
Aug 12, 2021 345.29 345.34 343.87 345.32 3,213,933 +0.28(+0.08%)
Aug 11, 2021 344.07 345.22 343.87 345.04 3,518,781 +2.15(+0.63%)
Aug 10, 2021 341.61 343.10 341.22 342.89 2,920,609 +1.54(+0.45%)
Aug 09, 2021 341.80 342.24 340.77 341.36 2,382,225 -0.91(-0.27%)
Aug 06, 2021 341.81 342.66 341.66 342.27 2,184,656 +1.44(+0.42%)
Aug 05, 2021 339.12 340.87 338.95 340.83 2,309,864 +2.55(+0.75%)
Aug 04, 2021 339.84 340.32 338.18 338.29 3,206,230 -3.01(-0.88%)
Aug 03, 2021 339.36 341.40 337.43 341.30 3,928,384 +2.66(+0.79%)
Aug 02, 2021 340.68 342.10 338.35 338.64 2,905,422 -1.10(-0.32%)
Jul 30, 2021 340.12 341.22 338.95 339.74 3,679,315 -1.30(-0.38%)
Jul 29, 2021 341.16 341.90 340.61 341.04 2,492,180 +1.42(+0.42%)
Jul 28, 2021 341.23 341.44 339.02 339.62 3,802,550 -1.23(-0.36%)
Jul 27, 2021 340.26 340.90 339.00 340.84 4,009,379 -0.77(-0.22%)
Jul 26, 2021 340.24 341.65 339.74 341.61 2,536,358 +0.82(+0.24%)
Jul 23, 2021 340.24 341.20 339.47 340.79 4,261,176 +2.25(+0.66%)
Jul 22, 2021 338.07 339.08 337.01 338.55 2,496,027 +0.26(+0.08%)
Jul 21, 2021 337.30 338.44 336.71 338.29 3,141,890 +2.83(+0.84%)
Jul 20, 2021 330.80 336.47 330.28 335.46 5,964,512 +5.06(+1.53%)
Jul 19, 2021 332.26 340.27 327.97 330.40 9,988,336 -6.67(-1.98%)
Jul 16, 2021 340.94 340.96 336.68 337.07 6,059,358 -2.91(-0.86%)
Jul 15, 2021 338.00 340.04 337.76 339.98 5,229,168 +0.51(+0.15%)
Jul 14, 2021 340.22 340.71 338.45 339.47 4,045,928 +0.40(+0.12%)
Jul 13, 2021 339.58 340.28 338.92 339.07 3,393,411 -1.00(-0.29%)
Jul 12, 2021 338.11 340.32 337.48 340.07 4,115,180 +1.26(+0.37%)
Jul 09, 2021 336.71 339.14 336.00 338.81 5,211,464 +4.23(+1.26%)
Jul 08, 2021 332.81 335.18 331.81 334.58 6,565,902 -2.47(-0.73%)
Jul 07, 2021 335.81 337.26 334.63 337.05 3,440,529 +1.07(+0.32%)
Jul 06, 2021 337.85 338.20 333.82 335.98 4,016,138 -2.06(-0.61%)
Jul 02, 2021 337.16 338.38 336.33 338.04 3,101,765 +1.54(+0.46%)
Jul 01, 2021 335.94 336.54 335.10 336.50 3,711,410 +1.37(+0.41%)
Jun 30, 2021 332.64 335.68 332.61 335.13 3,737,434 +2.03(+0.61%)
Jun 29, 2021 334.19 334.92 332.86 333.10 2,440,233 +0.06(+0.02%)
Jun 28, 2021 334.53 334.62 332.09 333.04 3,708,540 -1.60(-0.48%)
Jun 25, 2021 333.91 335.16 333.33 334.65 3,744,601 +2.40(+0.72%)
Jun 24, 2021 330.98 332.57 330.68 332.25 3,802,528 +3.11(+0.94%)
Jun 23, 2021 329.93 330.48 329.04 329.14 3,169,289 -0.65(-0.20%)
Jun 22, 2021 329.09 330.72 327.85 329.79 4,158,122 +0.65(+0.20%)
Jun 21, 2021 325.72 329.44 324.89 329.14 5,583,899 +5.65(+1.75%)
Jun 18, 2021 324.83 325.71 323.21 323.48 7,335,375 -5.05(-1.54%)
Jun 17, 2021 330.39 331.08 326.56 328.53 5,321,701 -2.05(-0.62%)
Jun 16, 2021 333.15 333.38 329.35 330.58 4,154,398 -2.57(-0.77%)
Jun 15, 2021 334.22 334.24 332.14 333.15 2,203,238 -0.86(-0.26%)
Jun 14, 2021 334.53 334.57 332.24 334.01 2,600,250 -0.80(-0.24%)
Jun 11, 2021 335.69 336.20 333.31 334.81 3,095,749 +0.14(+0.04%)
Jun 10, 2021 336.19 337.34 334.50 334.67 3,182,271 +0.18(+0.06%)
Jun 09, 2021 336.19 336.52 334.39 334.49 2,669,778 -1.50(-0.45%)
Jun 08, 2021 336.33 336.55 334.45 335.99 2,845,604 -0.24(-0.07%)
Jun 07, 2021 338.09 338.12 335.68 336.24 2,291,316 -1.27(-0.38%)
Jun 04, 2021 336.70 337.60 336.19 337.51 2,674,113 +1.82(+0.54%)
Jun 03, 2021 334.32 336.60 333.30 335.68 4,564,917 -0.33(-0.10%)
Jun 02, 2021 336.39 336.97 335.42 336.01 2,655,005 +0.47(+0.14%)
Jun 01, 2021 338.13 338.24 335.28 335.54 2,662,143 +0.22(+0.07%)
May 28, 2021 336.03 336.13 335.03 335.31 2,726,208 +1.01(+0.30%)
May 27, 2021 335.03 335.82 333.60 334.31 3,097,122 +1.29(+0.39%)
May 26, 2021 333.30 333.84 332.43 333.02 2,127,328 +0.09(+0.03%)
May 25, 2021 334.38 334.69 332.42 332.93 2,700,609 -0.76(-0.23%)
May 24, 2021 333.11 334.39 332.80 333.69 2,608,036 +1.86(+0.56%)
May 21, 2021 332.06 333.79 331.08 331.82 4,618,987 +1.19(+0.36%)
May 20, 2021 328.91 332.01 328.52 330.64 4,680,629 +2.01(+0.61%)
May 19, 2021 326.80 328.74 324.52 328.62 7,458,950 -1.62(-0.49%)
May 18, 2021 332.89 333.52 330.01 330.24 3,573,736 -2.46(-0.74%)
May 17, 2021 332.39 334.13 331.14 332.70 3,363,712 -0.59(-0.18%)
May 14, 2021 331.40 333.94 330.99 333.29 4,831,272 +3.69(+1.12%)
May 13, 2021 325.58 331.14 325.55 329.60 5,924,742 +4.31(+1.32%)
May 12, 2021 330.67 331.32 325.01 325.29 7,246,444 -6.69(-2.01%)
May 11, 2021 334.00 334.22 330.03 331.98 8,664,283 -4.68(-1.39%)
May 10, 2021 338.13 339.90 336.51 336.66 6,285,144 -0.13(-0.04%)
May 07, 2021 334.17 337.19 333.82 336.79 3,642,635 +2.29(+0.69%)
May 06, 2021 332.00 334.62 331.01 334.50 4,409,748 +3.13(+0.94%)
May 05, 2021 331.34 332.36 329.52 331.37 3,604,075 +0.76(+0.23%)
May 04, 2021 329.15 330.64 326.86 330.61 4,624,417 +0.37(+0.11%)
May 03, 2021 329.93 331.27 329.70 330.24 2,786,011 +2.10(+0.64%)
Apr 30, 2021 328.12 328.82 327.08 328.14 3,005,278 -1.58(-0.48%)
Apr 29, 2021 329.06 330.00 326.62 329.72 3,802,171 +2.13(+0.65%)
Apr 28, 2021 328.42 328.67 327.29 327.59 3,122,795 -1.41(-0.43%)
Apr 27, 2021 328.78 329.57 327.91 329.00 2,820,842 -0.04(-0.01%)
Apr 26, 2021 330.28 330.60 328.57 329.04 2,157,425 -0.54(-0.16%)
Apr 23, 2021 326.99 330.70 326.39 329.58 3,734,312 +2.24(+0.68%)
Apr 22, 2021 330.25 330.34 326.35 327.34 5,123,564 -3.08(-0.93%)
Apr 21, 2021 326.87 330.65 326.80 330.42 4,322,399 +3.08(+0.94%)
Apr 20, 2021 328.58 329.03 326.02 327.34 3,883,829 -2.55(-0.77%)
Apr 19, 2021 330.20 330.43 328.82 329.89 3,326,370 -1.07(-0.32%)
Apr 16, 2021 330.84 331.52 330.12 330.96 3,872,310 +1.48(+0.45%)
Apr 15, 2021 327.92 329.75 327.92 329.48 4,009,168 +2.82(+0.86%)
Apr 14, 2021 325.97 328.19 325.90 326.67 4,097,537 +0.72(+0.22%)
Apr 13, 2021 325.79 326.56 324.69 325.95 3,501,702 -0.74(-0.23%)
Apr 12, 2021 326.40 326.99 325.81 326.69 3,046,842 -0.30(-0.09%)
Apr 09, 2021 324.91 327.20 324.56 326.99 3,135,527 +2.64(+0.81%)
Apr 08, 2021 323.54 324.36 322.70 324.34 2,749,153 +0.74(+0.23%)
Apr 07, 2021 323.38 324.38 322.71 323.61 2,736,437 +0.00(+0.00%)
Apr 06, 2021 323.92 324.62 323.04 323.61 3,081,328 -0.80(-0.25%)
Apr 05, 2021 323.19 325.33 323.16 324.41 5,814,063 +3.63(+1.13%)
Apr 01, 2021 320.13 320.93 319.11 320.78 6,133,425 +1.23(+0.38%)
Mar 31, 2021 319.97 320.95 319.32 319.55 3,884,538 -0.62(-0.19%)
Mar 30, 2021 320.39 320.93 319.17 320.17 4,714,544 -0.81(-0.25%)
Mar 29, 2021 318.69 321.76 318.31 320.98 5,367,994 +1.02(+0.32%)
Mar 26, 2021 317.06 320.24 316.17 319.97 5,121,348 +4.28(+1.36%)
Mar 25, 2021 312.32 316.11 310.30 315.69 5,726,146 +2.04(+0.65%)
Mar 24, 2021 314.81 317.18 313.65 313.65 6,294,383 +0.02(+0.01%)
Mar 23, 2021 315.82 316.94 313.03 313.63 5,233,947 -3.08(-0.97%)
Mar 22, 2021 315.07 317.42 314.57 316.71 3,929,315 +1.19(+0.38%)
Mar 19, 2021 317.53 317.62 314.52 315.52 5,816,008 -2.59(-0.82%)
Mar 18, 2021 319.02 321.49 317.54 318.11 5,573,560 -1.36(-0.43%)
Mar 17, 2021 317.96 319.72 317.16 319.47 4,480,526 +1.84(+0.58%)
Mar 16, 2021 318.58 318.73 317.10 317.63 3,385,118 -1.19(-0.37%)
Mar 15, 2021 317.94 318.96 315.65 318.81 4,617,721 +1.72(+0.54%)
Mar 12, 2021 314.55 317.27 314.38 317.09 4,407,672 +2.88(+0.92%)
Mar 11, 2021 313.62 315.80 312.77 314.22 5,938,483 +1.93(+0.62%)
Mar 10, 2021 309.58 313.23 309.52 312.29 6,665,772 +4.56(+1.48%)
Mar 09, 2021 308.56 310.78 307.56 307.73 6,017,805 +0.35(+0.11%)
Mar 08, 2021 305.93 310.74 305.04 307.38 8,515,821 +2.91(+0.95%)
Mar 05, 2021 301.82 305.25 297.38 304.47 7,264,257 +5.47(+1.83%)
Mar 04, 2021 302.49 304.16 295.24 299.00 8,855,824 -3.29(-1.09%)
Mar 03, 2021 303.21 305.08 302.14 302.30 5,312,809 -1.16(-0.38%)
Mar 02, 2021 304.94 305.62 303.28 303.46 4,213,420 -1.35(-0.44%)
Mar 01, 2021 302.77 306.09 302.74 304.81 4,917,727 +5.93(+1.98%)
Feb 26, 2021 303.68 303.70 298.23 298.88 8,205,926 -4.38(-1.44%)
Feb 25, 2021 308.79 308.99 302.27 303.25 7,853,735 -5.36(-1.74%)
Feb 24, 2021 303.93 309.11 303.45 308.61 4,424,238 +4.00(+1.31%)
Feb 23, 2021 304.02 305.68 300.95 304.62 5,916,081 +0.17(+0.06%)
Feb 22, 2021 302.21 305.68 302.08 304.44 3,083,352 +0.28(+0.09%)
Feb 19, 2021 304.83 305.53 303.83 304.16 2,396,777 -0.04(-0.01%)
Feb 18, 2021 303.42 304.62 302.10 304.20 2,707,194 -1.00(-0.33%)
Feb 17, 2021 303.36 305.50 302.57 305.20 2,087,513 +0.98(+0.32%)
Feb 16, 2021 304.94 305.14 303.53 304.22 1,900,458 +0.52(+0.17%)
Feb 12, 2021 302.96 303.79 302.53 303.70 2,571,996 +0.35(+0.11%)
Feb 11, 2021 303.75 304.39 301.54 303.35 2,006,501 +0.17(+0.06%)
Feb 10, 2021 303.82 303.89 301.06 303.18 3,153,786 +0.56(+0.18%)
Feb 09, 2021 301.98 303.18 301.32 302.62 1,861,113 +0.03(+0.01%)
Feb 08, 2021 301.44 302.59 301.16 302.59 1,740,582 +2.26(+0.75%)
Feb 05, 2021 301.11 301.30 299.68 300.32 2,028,634 +0.84(+0.28%)
Feb 04, 2021 296.77 299.49 296.69 299.49 2,723,261 +3.29(+1.11%)
Feb 03, 2021 295.08 296.85 294.19 296.20 2,156,684 +0.42(+0.14%)
Feb 02, 2021 293.58 297.33 293.56 295.77 3,189,067 +4.63(+1.59%)
Feb 01, 2021 291.40 292.43 289.33 291.15 3,242,262 +2.13(+0.74%)
Jan 29, 2021 292.98 293.81 287.84 289.02 6,151,361 -6.03(-2.05%)
Jan 28, 2021 294.00 298.28 293.86 295.05 6,621,316 +2.71(+0.93%)
Jan 27, 2021 295.50 295.68 291.22 292.34 5,932,891 -5.91(-1.98%)
Jan 26, 2021 299.36 299.99 298.08 298.25 2,297,892 -0.25(-0.08%)
Jan 25, 2021 297.87 298.63 294.62 298.50 4,708,727 -0.31(-0.10%)
Jan 22, 2021 298.70 299.82 297.96 298.81 2,126,249 -1.83(-0.61%)
Jan 21, 2021 300.78 301.45 300.00 300.64 2,000,756 +0.10(+0.03%)
Jan 20, 2021 299.25 301.09 298.78 300.55 2,478,718 +2.36(+0.79%)
Jan 19, 2021 299.19 299.55 297.49 298.18 2,875,471 +1.16(+0.39%)
Jan 15, 2021 296.92 298.18 295.01 297.03 4,158,825 -1.74(-0.58%)
Jan 14, 2021 300.25 300.90 298.61 298.76 3,334,815 -0.56(-0.19%)
Jan 13, 2021 299.32 300.26 298.64 299.32 1,917,830 -0.11(-0.04%)
Jan 12, 2021 298.89 299.92 297.67 299.43 2,374,939 +0.55(+0.18%)
Jan 11, 2021 297.26 299.68 297.19 298.88 2,917,617 -0.84(-0.28%)
Jan 08, 2021 299.92 300.09 296.78 299.72 3,357,092 +0.52(+0.17%)
Jan 07, 2021 298.45 300.62 297.81 299.20 4,254,826 +2.21(+0.74%)
Jan 06, 2021 292.69 298.95 292.03 296.99 7,547,146 +4.21(+1.44%)
Jan 05, 2021 290.94 293.95 290.41 292.78 3,464,846 +1.47(+0.50%)
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.