Skip to main content

Dow Industrials SPDR (NY: DIA )

417.67 -4.08 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 98.10 98.67 97.30 97.84 9,752,529 -0.23(-0.23%)
May 30, 2012 98.50 98.56 97.88 98.07 8,690,767 -1.27(-1.28%)
May 29, 2012 99.05 99.60 98.79 99.35 8,632,163 +1.06(+1.08%)
May 25, 2012 98.82 98.95 98.06 98.29 8,502,396 -0.68(-0.69%)
May 24, 2012 98.81 99.00 98.05 98.97 8,904,102 +0.32(+0.33%)
May 23, 2012 98.04 98.71 97.14 98.64 10,863,168 -0.09(-0.10%)
May 22, 2012 98.79 99.25 98.23 98.74 11,194,130 +0.02(+0.02%)
May 21, 2012 97.84 98.72 97.64 98.72 6,807,429 +1.19(+1.22%)
May 18, 2012 98.50 98.60 97.36 97.54 13,740,308 -1.00(-1.01%)
May 17, 2012 99.83 99.86 98.52 98.53 11,359,324 -1.27(-1.28%)
May 16, 2012 100.28 100.75 99.77 99.81 7,639,753 -0.10(-0.10%)
May 15, 2012 100.31 100.92 99.72 99.91 8,486,894 -0.51(-0.50%)
May 14, 2012 100.60 101.00 100.14 100.42 7,650,894 -0.97(-0.96%)
May 11, 2012 101.09 102.16 101.03 101.39 4,644,552 -0.20(-0.20%)
May 10, 2012 101.89 102.26 101.41 101.59 6,732,301 +0.08(+0.08%)
May 09, 2012 101.25 102.13 100.75 101.51 15,075,082 -0.59(-0.57%)
May 08, 2012 102.17 102.30 101.17 102.10 10,291,195 -0.60(-0.59%)
May 07, 2012 102.43 103.03 102.39 102.70 5,108,122 -0.20(-0.19%)
May 04, 2012 103.72 103.87 102.80 102.90 7,509,168 -1.36(-1.31%)
May 03, 2012 104.73 104.87 104.01 104.26 6,375,760 -0.47(-0.45%)
May 02, 2012 104.44 104.81 104.13 104.73 4,735,877 -0.10(-0.10%)
May 01, 2012 104.29 105.31 103.94 104.83 6,901,796 +0.58(+0.55%)
Apr 30, 2012 104.26 104.42 104.01 104.25 4,640,422 -0.16(-0.15%)
Apr 27, 2012 104.48 104.73 104.14 104.41 4,456,978 +0.12(+0.11%)
Apr 26, 2012 103.27 104.43 103.22 104.29 5,755,409 +0.96(+0.93%)
Apr 25, 2012 103.22 103.48 102.91 103.33 9,282,308 +0.73(+0.71%)
Apr 24, 2012 102.25 103.01 102.24 102.61 5,586,304 +0.55(+0.54%)
Apr 23, 2012 101.83 102.10 101.37 102.05 6,548,751 -0.76(-0.74%)
Apr 20, 2012 102.80 103.25 102.75 102.81 7,197,954 +0.35(+0.34%)
Apr 19, 2012 103.01 103.36 101.89 102.46 11,324,010 -0.48(-0.47%)
Apr 18, 2012 103.04 103.46 102.89 102.95 6,393,384 -0.62(-0.60%)
Apr 17, 2012 102.69 103.72 102.68 103.57 7,953,674 +1.48(+1.45%)
Apr 16, 2012 102.22 102.59 101.78 102.09 9,485,782 +0.53(+0.52%)
Apr 13, 2012 102.29 102.32 101.46 101.56 11,159,890 -1.04(-1.02%)
Apr 12, 2012 101.34 102.66 101.28 102.61 9,057,763 +1.48(+1.46%)
Apr 11, 2012 101.38 101.47 101.04 101.13 7,083,934 +0.66(+0.66%)
Apr 10, 2012 101.93 102.09 100.39 100.47 16,325,105 -1.67(-1.63%)
Apr 09, 2012 102.00 102.50 101.91 102.13 6,776,617 -1.00(-0.97%)
Apr 05, 2012 102.91 103.39 102.77 103.14 5,283,880 -0.10(-0.09%)
Apr 04, 2012 103.35 103.44 102.79 103.23 13,126,069 -0.91(-0.88%)
Apr 03, 2012 104.53 104.73 103.66 104.15 7,710,203 -0.50(-0.48%)
Apr 02, 2012 104.06 104.95 103.80 104.65 10,978,419 +0.39(+0.38%)
Mar 30, 2012 104.18 104.39 103.76 104.25 5,333,440 +0.53(+0.51%)
Mar 29, 2012 103.04 103.81 102.86 103.72 5,672,580 +0.12(+0.11%)
Mar 28, 2012 104.20 104.30 103.15 103.60 6,692,481 -0.55(-0.52%)
Mar 27, 2012 104.58 104.69 104.13 104.15 7,303,902 -0.33(-0.32%)
Mar 26, 2012 103.93 104.52 103.89 104.48 6,310,422 +1.18(+1.14%)
Mar 23, 2012 103.00 103.39 102.60 103.30 5,530,759 +0.34(+0.33%)
Mar 22, 2012 103.02 103.26 102.72 102.96 8,834,456 -0.65(-0.63%)
Mar 21, 2012 104.04 104.10 103.47 103.61 6,361,502 -0.31(-0.30%)
Mar 20, 2012 103.90 104.17 103.56 103.92 6,831,645 -0.55(-0.52%)
Mar 19, 2012 104.34 104.73 104.23 104.47 5,592,757 +0.02(+0.02%)
Mar 16, 2012 104.83 104.89 104.42 104.45 6,383,127 -0.28(-0.27%)
Mar 15, 2012 104.42 104.80 104.15 104.73 7,227,594 +0.42(+0.40%)
Mar 14, 2012 104.24 104.54 104.11 104.31 6,478,686 +0.16(+0.15%)
Mar 13, 2012 102.87 104.23 102.71 104.16 10,998,316 +1.76(+1.71%)
Mar 12, 2012 102.17 102.56 102.11 102.40 6,570,248 +0.25(+0.24%)
Mar 09, 2012 102.21 102.50 101.99 102.16 7,903,278 +0.18(+0.18%)
Mar 08, 2012 101.89 102.25 101.69 101.97 5,584,166 +0.55(+0.54%)
Mar 07, 2012 100.96 101.60 100.82 101.43 7,251,962 +0.62(+0.61%)
Mar 06, 2012 101.19 102.40 100.60 100.81 18,216,742 -1.56(-1.52%)
Mar 05, 2012 102.37 102.50 101.75 102.37 6,683,265 -0.10(-0.10%)
Mar 02, 2012 102.46 102.66 102.10 102.47 4,829,604 -0.02(-0.02%)
Mar 01, 2012 102.51 102.95 102.22 102.49 8,450,309 +0.22(+0.22%)
Feb 29, 2012 102.84 103.12 102.11 102.27 9,765,359 -0.45(-0.44%)
Feb 28, 2012 102.54 102.86 102.31 102.72 6,247,370 +0.16(+0.15%)
Feb 27, 2012 101.98 102.86 101.70 102.56 7,289,460 +0.03(+0.03%)
Feb 24, 2012 102.64 102.75 102.23 102.53 4,766,068 +0.03(+0.03%)
Feb 23, 2012 102.15 102.58 101.68 102.50 16,293,849 +0.35(+0.34%)
Feb 22, 2012 102.22 102.43 101.92 102.15 7,701,873 -0.17(-0.16%)
Feb 21, 2012 102.53 102.63 102.00 102.31 8,327,045 +0.09(+0.09%)
Feb 17, 2012 102.28 102.34 101.93 102.22 7,292,374 +0.13(+0.12%)
Feb 16, 2012 101.23 102.18 101.21 102.09 10,997,713 +0.96(+0.95%)
Feb 15, 2012 102.04 102.07 100.91 101.14 12,099,420 -0.63(-0.62%)
Feb 14, 2012 101.55 101.79 101.07 101.77 7,090,499 +0.05(+0.05%)
Feb 13, 2012 101.78 101.85 101.31 101.71 5,883,566 +0.59(+0.58%)
Feb 10, 2012 101.06 101.18 100.69 101.13 8,072,634 -0.72(-0.71%)
Feb 09, 2012 102.00 102.13 101.49 101.85 6,824,508 +0.04(+0.04%)
Feb 08, 2012 101.74 101.88 101.27 101.81 6,175,022 +0.16(+0.16%)
Feb 07, 2012 101.21 101.85 100.89 101.65 7,255,334 +0.31(+0.30%)
Feb 06, 2012 101.11 101.40 100.99 101.34 4,867,796 -0.20(-0.20%)
Feb 03, 2012 101.28 101.63 101.11 101.54 10,941,658 +1.21(+1.21%)
Feb 02, 2012 100.47 100.58 100.04 100.33 5,728,897 -0.05(-0.05%)
Feb 01, 2012 100.51 100.92 100.27 100.38 12,504,717 +0.66(+0.67%)
Jan 31, 2012 100.36 100.39 99.17 99.72 7,525,766 -0.13(-0.13%)
Jan 30, 2012 99.18 99.91 98.87 99.85 7,451,574 -0.17(-0.17%)
Jan 27, 2012 100.03 100.26 99.67 100.02 7,758,249 -0.48(-0.48%)
Jan 26, 2012 101.13 101.35 100.18 100.50 7,461,958 -0.15(-0.15%)
Jan 25, 2012 99.71 100.87 99.24 100.65 12,189,238 +0.65(+0.65%)
Jan 24, 2012 99.74 100.10 99.56 100.00 6,066,062 -0.30(-0.30%)
Jan 23, 2012 100.37 100.74 99.96 100.30 6,532,698 -0.12(-0.12%)
Jan 20, 2012 99.69 100.42 99.62 100.42 8,847,325 +0.63(+0.63%)
Jan 19, 2012 99.66 99.81 99.28 99.80 10,234,472 +0.44(+0.44%)
Jan 18, 2012 98.50 99.45 98.41 99.36 8,183,489 +0.79(+0.80%)
Jan 17, 2012 98.90 99.32 98.45 98.57 6,762,203 +0.36(+0.37%)
Jan 13, 2012 97.85 98.21 97.23 98.21 8,081,615 -0.29(-0.30%)
Jan 12, 2012 98.48 98.61 97.81 98.50 7,068,344 +0.19(+0.19%)
Jan 11, 2012 98.11 98.44 97.92 98.31 6,182,595 -0.07(-0.07%)
Jan 10, 2012 98.78 98.87 98.29 98.38 6,669,198 +0.57(+0.58%)
Jan 09, 2012 97.84 98.01 97.40 97.81 7,436,094 +0.10(+0.11%)
Jan 06, 2012 98.14 98.14 97.40 97.71 9,467,452 -0.33(-0.34%)
Jan 05, 2012 97.65 98.17 96.97 98.04 10,972,000 -0.02(-0.02%)
Jan 04, 2012 97.61 98.12 97.38 98.06 9,640,168 +1.68(+1.74%)
Dec 30, 2011 96.85 96.93 96.37 96.38 5,986,754 -0.53(-0.55%)
Dec 29, 2011 96.12 97.04 96.07 96.91 6,489,435 +1.01(+1.05%)
Dec 28, 2011 97.02 97.07 95.81 95.90 4,893,865 -1.13(-1.16%)
Dec 27, 2011 96.88 97.29 96.82 97.03 4,903,625 +0.03(+0.03%)
Dec 23, 2011 96.26 97.04 96.10 97.00 2,886,749 +1.44(+1.51%)
Dec 21, 2011 95.55 95.61 94.67 95.56 8,444,941 +0.10(+0.11%)
Dec 20, 2011 94.21 95.61 94.18 95.46 9,936,581 +2.63(+2.83%)
Dec 19, 2011 93.85 94.11 92.58 92.83 10,085,563 -0.68(-0.73%)
Dec 16, 2011 94.21 94.44 93.25 93.51 9,808,834 -0.47(-0.50%)
Dec 15, 2011 94.59 94.72 93.79 93.98 6,650,701 +0.39(+0.41%)
Dec 14, 2011 94.19 94.51 93.26 93.59 12,721,766 -0.94(-1.00%)
Dec 13, 2011 95.64 96.10 94.17 94.53 9,812,588 -0.58(-0.61%)
Dec 12, 2011 95.64 95.68 94.43 95.11 7,954,021 -1.22(-1.26%)
Dec 09, 2011 95.29 96.59 95.24 96.33 11,381,883 +1.46(+1.53%)
Dec 08, 2011 96.10 96.35 94.63 94.87 12,131,235 -1.68(-1.74%)
Dec 07, 2011 95.76 96.95 95.38 96.55 11,411,943 +0.54(+0.56%)
Dec 06, 2011 95.68 96.57 95.46 96.02 8,927,911 +0.35(+0.36%)
Dec 05, 2011 96.32 96.38 95.09 95.67 7,944,925 +0.70(+0.74%)
Dec 02, 2011 95.88 96.02 94.92 94.96 7,063,569 -0.06(-0.06%)
Dec 01, 2011 94.93 95.35 94.65 95.02 6,874,418 -0.05(-0.05%)
Nov 30, 2011 93.66 95.23 93.66 95.07 14,612,399 +3.66(+4.01%)
Nov 29, 2011 91.22 91.90 91.05 91.41 6,722,644 +0.36(+0.40%)
Nov 28, 2011 90.79 91.34 90.42 91.04 8,427,313 +2.34(+2.64%)
Nov 25, 2011 88.81 89.74 88.70 88.70 4,465,471 -0.15(-0.17%)
Nov 23, 2011 89.97 90.08 88.85 88.85 10,106,598 -1.91(-2.10%)
Nov 22, 2011 90.95 91.38 90.27 90.76 10,615,479 -0.33(-0.36%)
Nov 21, 2011 91.84 92.01 90.39 91.09 23,798,556 -2.03(-2.18%)
Nov 18, 2011 93.30 93.57 92.77 93.12 10,502,844 -0.08(-0.08%)
Nov 17, 2011 94.17 94.53 92.38 93.20 13,886,944 -1.00(-1.07%)
Nov 16, 2011 94.81 95.82 94.06 94.21 9,022,421 -1.40(-1.46%)
Nov 15, 2011 95.22 96.17 94.86 95.61 8,176,737 +0.13(+0.13%)
Nov 14, 2011 95.97 96.16 95.06 95.48 9,329,129 -0.65(-0.67%)
Nov 11, 2011 95.11 96.27 95.09 96.13 9,179,898 +2.09(+2.22%)
Nov 10, 2011 94.09 94.56 93.24 94.04 12,592,425 +0.95(+1.02%)
Nov 09, 2011 94.39 94.66 92.73 93.09 15,288,373 -3.08(-3.21%)
Nov 08, 2011 95.72 96.30 94.84 96.18 9,334,211 +0.90(+0.95%)
Nov 07, 2011 94.54 95.31 93.77 95.27 10,991,949 +0.67(+0.71%)
Nov 04, 2011 94.44 94.66 93.53 94.60 8,878,806 -0.47(-0.49%)
Nov 03, 2011 94.31 95.24 93.46 95.07 15,180,470 +1.63(+1.74%)
Nov 02, 2011 93.18 93.75 92.68 93.44 9,613,956 +1.38(+1.50%)
Nov 01, 2011 92.47 93.07 91.78 92.05 19,116,268 -2.34(-2.48%)
Oct 31, 2011 95.51 95.65 94.34 94.40 16,909,512 -2.14(-2.21%)
Oct 28, 2011 96.17 96.69 95.99 96.53 8,431,783 +0.08(+0.08%)
Oct 27, 2011 95.77 96.96 95.27 96.45 16,250,451 +2.79(+2.98%)
Oct 26, 2011 93.64 93.86 92.29 93.66 12,562,750 +1.28(+1.39%)
Oct 25, 2011 93.51 93.62 92.20 92.38 11,889,384 -1.65(-1.76%)
Oct 24, 2011 93.47 94.25 93.34 94.03 10,626,398 +0.81(+0.87%)
Oct 21, 2011 92.11 93.24 92.09 93.22 16,458,202 +1.99(+2.18%)
Oct 20, 2011 91.02 91.57 90.05 91.22 10,043,785 +0.30(+0.33%)
Oct 19, 2011 91.33 91.95 90.63 90.92 19,325,782 -0.44(-0.48%)
Oct 18, 2011 89.81 92.09 89.25 91.37 14,763,627 +1.27(+1.41%)
Oct 17, 2011 91.63 91.66 89.89 90.09 10,614,881 -1.93(-2.10%)
Oct 14, 2011 91.61 92.03 91.09 92.02 6,646,170 +1.33(+1.47%)
Oct 13, 2011 90.59 90.97 89.89 90.69 6,945,599 -0.26(-0.29%)
Oct 12, 2011 90.78 91.85 90.50 90.95 9,931,659 +0.78(+0.86%)
Oct 11, 2011 89.87 90.45 89.80 90.18 9,905,589 -0.16(-0.18%)
Oct 10, 2011 89.06 90.36 89.06 90.34 9,071,191 +2.52(+2.87%)
Oct 07, 2011 88.49 88.76 87.31 87.81 12,670,657 -0.06(-0.06%)
Oct 06, 2011 86.92 87.96 86.88 87.87 10,789,508 +1.43(+1.66%)
Oct 05, 2011 85.31 86.54 84.84 86.44 12,600,836 +1.23(+1.45%)
Oct 04, 2011 83.12 85.50 82.14 85.20 22,852,580 +1.08(+1.28%)
Oct 03, 2011 85.81 86.70 84.08 84.13 17,091,372 -2.03(-2.36%)
Sep 30, 2011 86.86 87.93 86.11 86.16 13,080,296 -1.94(-2.20%)
Sep 29, 2011 88.49 88.99 86.56 88.10 16,703,144 +1.23(+1.41%)
Sep 28, 2011 88.67 89.35 86.80 86.87 14,235,705 -1.49(-1.68%)
Sep 27, 2011 88.91 89.74 87.87 88.36 17,135,980 +1.16(+1.33%)
Sep 26, 2011 85.75 87.27 85.01 87.20 14,508,484 +2.21(+2.60%)
Sep 23, 2011 84.19 85.32 83.95 84.99 15,243,852 +0.30(+0.35%)
Sep 22, 2011 85.39 85.74 83.62 84.69 24,961,122 -3.07(-3.50%)
Sep 21, 2011 90.12 90.35 87.70 87.76 18,878,370 -2.32(-2.57%)
Sep 20, 2011 90.38 91.17 89.76 90.08 10,202,973 +0.13(+0.14%)
Sep 19, 2011 89.46 90.35 88.82 89.95 12,283,201 -0.90(-0.99%)
Sep 16, 2011 90.65 91.07 90.02 90.85 15,591,136 +0.47(+0.53%)
Sep 15, 2011 89.72 90.43 89.25 90.38 12,194,917 +1.47(+1.65%)
Sep 14, 2011 88.19 90.04 86.90 88.91 18,500,436 +1.17(+1.33%)
Sep 13, 2011 87.55 88.09 86.87 87.74 13,673,193 +0.32(+0.37%)
Sep 12, 2011 85.72 87.44 85.54 87.41 12,719,661 +0.55(+0.63%)
Sep 09, 2011 88.30 88.35 86.39 86.87 15,016,897 -2.41(-2.70%)
Sep 08, 2011 89.68 90.71 89.17 89.28 9,826,750 -0.85(-0.94%)
Sep 07, 2011 89.17 90.19 88.91 90.12 9,192,315 +2.16(+2.45%)
Sep 06, 2011 86.53 88.16 86.36 87.96 13,756,276 -0.85(-0.95%)
Sep 02, 2011 89.17 89.60 88.55 88.81 11,919,347 -2.05(-2.25%)
Sep 01, 2011 91.82 92.52 90.74 90.86 9,722,441 -0.85(-0.93%)
Aug 31, 2011 91.88 92.52 91.06 91.71 10,607,423 +0.47(+0.52%)
Aug 30, 2011 90.83 91.88 90.28 91.24 13,249,705 +0.17(+0.18%)
Aug 29, 2011 90.15 91.12 90.11 91.07 8,979,750 +1.93(+2.17%)
Aug 26, 2011 87.58 89.44 86.29 89.14 16,613,530 +1.14(+1.29%)
Aug 25, 2011 89.69 90.00 87.65 88.00 13,137,705 -1.34(-1.50%)
Aug 24, 2011 88.00 89.44 87.73 89.34 11,682,577 +1.25(+1.42%)
Aug 23, 2011 86.10 88.17 85.77 88.09 15,644,900 +2.43(+2.83%)
Aug 22, 2011 87.15 87.25 85.43 85.66 14,278,789 +0.31(+0.36%)
Aug 19, 2011 85.66 87.51 85.24 85.35 19,314,708 -1.71(-1.96%)
Aug 18, 2011 88.27 88.35 86.22 87.06 22,910,062 -3.31(-3.67%)
Aug 17, 2011 90.73 91.33 89.68 90.38 11,821,028 +0.14(+0.16%)
Aug 16, 2011 90.12 90.89 89.36 90.23 13,705,846 -0.58(-0.64%)
Aug 15, 2011 90.00 90.87 89.73 90.81 17,152,712 +1.59(+1.78%)
Aug 12, 2011 88.98 89.77 88.26 89.22 17,824,768 +1.23(+1.39%)
Aug 11, 2011 85.58 89.24 85.29 88.00 21,987,206 +3.23(+3.81%)
Aug 10, 2011 87.18 87.54 84.53 84.77 34,976,552 -4.11(-4.63%)
Aug 09, 2011 89.64 88.89 83.80 88.88 40,542,144 +3.40(+3.98%)
Aug 08, 2011 88.01 89.40 85.44 85.48 38,380,332 -4.89(-5.41%)
Aug 05, 2011 91.07 91.41 88.00 90.37 38,501,056 +0.43(+0.47%)
Aug 04, 2011 92.80 93.00 89.82 89.94 24,466,180 -4.03(-4.28%)
Aug 03, 2011 93.81 94.04 92.41 93.97 20,959,946 +0.27(+0.29%)
Aug 02, 2011 95.17 95.71 93.67 93.70 12,170,342 -2.10(-2.19%)
Aug 01, 2011 97.08 97.26 94.74 95.80 14,688,878 -0.02(-0.02%)
Jul 29, 2011 95.77 96.68 95.42 95.81 20,254,702 -0.91(-0.94%)
Jul 28, 2011 97.15 97.81 96.55 96.72 9,422,652 -0.44(-0.46%)
Jul 27, 2011 98.37 98.39 97.05 97.16 9,551,929 -1.57(-1.59%)
Jul 26, 2011 99.16 99.29 98.61 98.74 9,073,919 -0.74(-0.74%)
Jul 25, 2011 99.14 99.93 98.98 99.47 6,618,125 -0.66(-0.66%)
Jul 22, 2011 100.26 100.27 99.92 100.14 7,393,894 -0.34(-0.34%)
Jul 21, 2011 99.69 100.69 99.45 100.48 8,827,948 +1.24(+1.25%)
Jul 20, 2011 99.48 99.53 99.08 99.24 4,136,211 -0.13(-0.14%)
Jul 19, 2011 98.40 99.52 98.33 99.37 7,391,790 +1.59(+1.63%)
Jul 18, 2011 98.00 98.10 97.07 97.78 7,774,866 -0.74(-0.75%)
Jul 15, 2011 98.64 98.69 97.91 98.52 9,928,952 +0.28(+0.28%)
Jul 14, 2011 98.79 99.40 98.06 98.25 8,239,148 -0.47(-0.47%)
Jul 13, 2011 98.84 99.62 98.47 98.71 9,270,946 +0.37(+0.38%)
Jul 12, 2011 98.76 99.30 98.33 98.34 15,804,841 -0.49(-0.50%)
Jul 11, 2011 99.01 99.24 98.51 98.83 8,762,724 -1.14(-1.14%)
Jul 08, 2011 99.69 100.00 99.27 99.97 7,569,440 -0.56(-0.56%)
Jul 07, 2011 100.32 100.75 100.14 100.53 5,563,548 +0.80(+0.80%)
Jul 06, 2011 99.17 99.87 99.05 99.73 12,382,677 +0.47(+0.48%)
Jul 05, 2011 99.30 99.51 99.00 99.26 6,728,734 -0.07(-0.07%)
Jul 01, 2011 98.11 99.44 97.92 99.33 10,989,931 +1.38(+1.41%)
Jun 30, 2011 97.21 98.10 97.10 97.95 6,010,823 +1.09(+1.13%)
Jun 29, 2011 96.50 96.98 96.10 96.86 7,221,887 +0.66(+0.69%)
Jun 28, 2011 95.42 96.22 95.31 96.19 5,165,022 +1.12(+1.17%)
Jun 27, 2011 94.34 95.49 94.19 95.08 5,676,245 +0.79(+0.84%)
Jun 24, 2011 95.10 95.16 94.12 94.28 8,400,493 -0.89(-0.93%)
Jun 23, 2011 94.62 95.19 93.72 95.17 11,420,574 -0.39(-0.41%)
Jun 22, 2011 95.83 96.35 95.54 95.56 5,961,592 -0.62(-0.64%)
Jun 21, 2011 95.69 96.43 95.50 96.18 5,998,018 +0.83(+0.87%)
Jun 20, 2011 95.20 95.45 95.12 95.34 7,180,672 +0.63(+0.67%)
Jun 17, 2011 95.10 95.29 94.47 94.71 9,795,783 +0.17(+0.18%)
Jun 16, 2011 94.00 94.80 93.88 94.55 9,435,517 +0.51(+0.55%)
Jun 15, 2011 94.64 94.96 93.77 94.03 26,497,300 -1.44(-1.51%)
Jun 14, 2011 95.12 95.82 95.08 95.47 6,135,447 +0.98(+1.04%)
Jun 13, 2011 94.70 94.95 94.20 94.49 6,780,378 +0.07(+0.08%)
Jun 10, 2011 95.43 95.50 94.29 94.42 9,342,294 -1.38(-1.44%)
Jun 09, 2011 95.38 96.25 95.25 95.80 5,087,930 +0.65(+0.68%)
Jun 08, 2011 95.24 95.57 94.98 95.15 8,665,997 -0.15(-0.16%)
Jun 07, 2011 95.93 96.18 95.29 95.31 4,836,039 -0.19(-0.20%)
Jun 06, 2011 95.79 95.98 95.32 95.49 5,915,254 -0.47(-0.49%)
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.