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

Dow Industrials SPDR (NY: DIA )

399.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Aug 31, 2011 92.40 93.04 91.57 92.23 10,548,242 +0.48(+0.52%)
Aug 30, 2011 91.34 92.40 90.79 91.75 13,175,782 +0.17(+0.18%)
Aug 29, 2011 90.65 91.63 90.61 91.58 8,929,650 +1.94(+2.17%)
Aug 26, 2011 88.07 89.94 86.77 89.64 16,520,840 +1.15(+1.29%)
Aug 25, 2011 90.19 90.50 88.14 88.50 13,064,407 -1.34(-1.50%)
Aug 24, 2011 88.49 89.94 88.22 89.84 11,617,397 +1.26(+1.42%)
Aug 23, 2011 86.58 88.67 86.25 88.59 15,557,613 +2.44(+2.83%)
Aug 22, 2011 87.64 87.73 85.91 86.14 14,199,124 +0.31(+0.36%)
Aug 19, 2011 86.14 88.00 85.72 85.83 19,206,946 -1.72(-1.96%)
Aug 18, 2011 88.77 88.85 86.71 87.55 22,782,242 -3.33(-3.67%)
Aug 17, 2011 91.23 91.84 90.18 90.88 11,755,076 +0.14(+0.16%)
Aug 16, 2011 90.63 91.40 89.86 90.74 13,629,378 -0.58(-0.64%)
Aug 15, 2011 90.50 91.38 90.23 91.32 17,057,012 +1.60(+1.78%)
Aug 12, 2011 89.48 90.27 88.75 89.72 17,725,320 +1.23(+1.39%)
Aug 11, 2011 86.06 89.74 85.77 88.49 21,864,534 +3.25(+3.81%)
Aug 10, 2011 87.67 88.03 85.01 85.24 34,781,408 -4.14(-4.63%)
Aug 09, 2011 90.14 89.39 84.27 89.38 40,315,952 +3.42(+3.98%)
Aug 08, 2011 88.51 89.91 85.92 85.96 38,166,200 -4.92(-5.41%)
Aug 05, 2011 91.58 91.92 88.50 90.88 38,286,248 +0.43(+0.47%)
Aug 04, 2011 93.32 93.52 90.33 90.45 24,329,678 -4.05(-4.28%)
Aug 03, 2011 94.34 94.57 92.93 94.50 20,843,006 +0.27(+0.29%)
Aug 02, 2011 95.70 96.25 94.19 94.22 12,102,441 -2.11(-2.19%)
Aug 01, 2011 97.63 97.80 95.27 96.33 14,606,925 -0.02(-0.02%)
Jul 29, 2011 96.31 97.22 95.96 96.35 20,141,698 -0.91(-0.94%)
Jul 28, 2011 97.69 98.36 97.10 97.26 9,370,081 -0.45(-0.46%)
Jul 27, 2011 98.93 98.94 97.59 97.71 9,498,637 -1.58(-1.59%)
Jul 26, 2011 99.71 99.85 99.16 99.29 9,023,294 -0.74(-0.74%)
Jul 25, 2011 99.70 100.49 99.53 100.03 6,581,201 -0.67(-0.66%)
Jul 22, 2011 100.82 100.83 100.48 100.70 7,352,642 -0.34(-0.34%)
Jul 21, 2011 100.25 101.26 100.01 101.04 8,778,695 +1.25(+1.25%)
Jul 20, 2011 100.04 100.09 99.63 99.79 4,113,134 -0.14(-0.14%)
Jul 19, 2011 98.95 100.08 98.89 99.93 7,350,550 +1.60(+1.63%)
Jul 18, 2011 98.55 98.65 97.61 98.33 7,731,489 -0.75(-0.75%)
Jul 15, 2011 99.20 99.24 98.46 99.08 9,873,556 +0.28(+0.28%)
Jul 14, 2011 99.34 99.96 98.61 98.80 8,193,180 -0.47(-0.47%)
Jul 13, 2011 99.40 100.17 99.02 99.27 9,219,221 +0.37(+0.38%)
Jul 12, 2011 99.32 99.86 98.88 98.89 15,716,662 -0.49(-0.50%)
Jul 11, 2011 99.56 99.80 99.06 99.39 8,713,834 -1.15(-1.14%)
Jul 08, 2011 100.25 100.56 99.82 100.53 7,527,208 -0.56(-0.56%)
Jul 07, 2011 100.88 101.31 100.70 101.10 5,532,507 +0.80(+0.80%)
Jul 06, 2011 99.73 100.43 99.61 100.29 12,313,591 +0.48(+0.48%)
Jul 05, 2011 99.86 100.07 99.55 99.82 6,691,193 -0.07(-0.07%)
Jul 01, 2011 98.66 100.00 98.47 99.89 10,928,616 +1.39(+1.41%)
Jun 30, 2011 97.76 98.65 97.65 98.50 5,977,287 +1.10(+1.13%)
Jun 29, 2011 97.04 97.53 96.64 97.40 7,181,594 +0.67(+0.69%)
Jun 28, 2011 95.95 96.76 95.84 96.73 5,136,206 +1.12(+1.17%)
Jun 27, 2011 94.87 96.03 94.72 95.61 5,644,576 +0.80(+0.84%)
Jun 24, 2011 95.63 95.69 94.65 94.81 8,353,624 -0.89(-0.93%)
Jun 23, 2011 95.15 95.72 94.25 95.70 11,356,856 -0.39(-0.41%)
Jun 22, 2011 96.36 96.89 96.08 96.09 5,928,331 -0.62(-0.64%)
Jun 21, 2011 96.23 96.97 96.04 96.71 5,964,554 +0.84(+0.87%)
Jun 20, 2011 95.74 95.98 95.65 95.88 7,140,609 +0.64(+0.67%)
Jun 17, 2011 95.63 95.82 95.00 95.24 9,741,130 +0.17(+0.18%)
Jun 16, 2011 94.53 95.33 94.41 95.08 9,382,874 +0.52(+0.55%)
Jun 15, 2011 95.17 95.50 94.30 94.56 26,349,464 -1.45(-1.51%)
Jun 14, 2011 95.65 96.36 95.62 96.01 6,101,216 +0.99(+1.04%)
Jun 13, 2011 95.24 95.48 94.73 95.02 6,742,549 +0.07(+0.08%)
Jun 10, 2011 95.97 96.04 94.82 94.95 9,290,171 -1.39(-1.44%)
Jun 09, 2011 95.92 96.79 95.79 96.34 5,059,544 +0.65(+0.68%)
Jun 08, 2011 95.78 96.11 95.51 95.69 8,617,647 -0.15(-0.16%)
Jun 07, 2011 96.47 96.72 95.82 95.84 4,809,057 -0.19(-0.20%)
Jun 06, 2011 96.32 96.52 95.86 96.03 5,882,251 -0.47(-0.49%)
Jun 03, 2011 96.15 97.04 96.12 96.50 7,825,076 -1.58(-1.61%)
May 24, 2011 98.48 98.60 98.00 98.07 5,334,430 -0.17(-0.18%)
May 23, 2011 98.01 98.54 97.86 98.25 7,423,701 -1.06(-1.07%)
May 20, 2011 99.83 99.95 99.08 99.31 8,666,051 -1.06(-1.05%)
May 19, 2011 100.31 100.60 99.79 100.37 5,929,668 +0.37(+0.37%)
May 18, 2011 99.34 100.10 99.08 99.99 5,702,829 +0.72(+0.72%)
May 17, 2011 99.37 99.63 98.51 99.28 31,944,250 -0.53(-0.53%)
May 16, 2011 99.88 100.56 99.66 99.80 5,532,310 -0.39(-0.39%)
May 13, 2011 101.00 101.11 99.75 100.19 8,404,867 -0.82(-0.81%)
May 12, 2011 100.19 101.14 99.72 101.01 8,399,664 +0.54(+0.54%)
May 11, 2011 101.18 101.22 100.02 100.47 9,827,856 -0.91(-0.90%)
May 10, 2011 100.99 101.55 100.87 101.38 5,262,265 +0.59(+0.59%)
May 09, 2011 100.41 101.07 100.25 100.79 6,871,110 +0.35(+0.35%)
May 06, 2011 100.80 101.37 100.09 100.44 12,422,613 +0.50(+0.50%)
May 05, 2011 100.68 100.89 99.43 99.94 14,287,629 -1.06(-1.05%)
May 04, 2011 101.55 101.62 100.63 100.99 10,391,373 -0.68(-0.66%)
May 03, 2011 101.62 101.96 101.23 101.67 9,692,661 -0.02(-0.02%)
May 02, 2011 101.67 101.73 101.51 101.69 13,230,251 -0.16(-0.16%)
Apr 29, 2011 101.46 101.91 101.45 101.84 14,362,146 +0.49(+0.49%)
Apr 28, 2011 100.67 101.45 100.65 101.35 14,819,911 +0.58(+0.58%)
Apr 27, 2011 100.13 100.91 99.96 100.77 7,173,972 +0.79(+0.79%)
Apr 26, 2011 99.26 100.13 99.15 99.98 7,840,920 +0.91(+0.92%)
Apr 25, 2011 99.17 99.20 98.80 99.07 5,583,858 -0.19(-0.19%)
Apr 21, 2011 99.13 99.28 98.78 99.26 5,064,599 +0.36(+0.36%)
Apr 20, 2011 98.58 99.05 98.44 98.90 8,440,258 +1.55(+1.59%)
Apr 19, 2011 97.01 97.43 96.83 97.35 6,273,926 +0.52(+0.53%)
Apr 18, 2011 96.91 96.95 95.97 96.83 12,617,206 -1.15(-1.18%)
Apr 15, 2011 97.74 98.17 97.40 97.99 6,670,437 +0.37(+0.38%)
Apr 14, 2011 97.02 97.75 96.61 97.61 5,456,004 +0.14(+0.14%)
Apr 13, 2011 97.97 98.00 97.10 97.48 5,380,117 +0.07(+0.07%)
Apr 12, 2011 97.77 97.92 97.18 97.41 6,490,535 -0.94(-0.95%)
Apr 11, 2011 98.46 98.85 98.12 98.35 6,875,211 -0.01(-0.01%)
Apr 08, 2011 98.86 98.91 97.88 98.35 7,648,839 -0.21(-0.21%)
Apr 07, 2011 98.66 98.83 97.92 98.56 8,230,347 -0.21(-0.21%)
Apr 06, 2011 98.80 98.92 98.47 98.77 5,339,859 +0.41(+0.42%)
Apr 05, 2011 98.25 98.74 98.04 98.35 10,719,455 -0.09(-0.09%)
Apr 04, 2011 98.35 98.50 98.19 98.44 7,895,339 +0.24(+0.24%)
Apr 01, 2011 98.31 98.59 97.95 98.20 6,551,684 +0.35(+0.36%)
Mar 31, 2011 97.98 98.28 97.80 97.85 5,475,731 -0.15(-0.15%)
Mar 30, 2011 97.84 98.30 97.79 98.00 5,156,098 +0.56(+0.57%)
Mar 29, 2011 96.83 97.52 96.64 97.45 7,579,696 +0.60(+0.62%)
Mar 28, 2011 97.13 97.41 96.80 96.85 3,349,457 -0.16(-0.16%)
Mar 25, 2011 96.80 97.30 96.72 97.01 8,307,826 +0.40(+0.41%)
Mar 24, 2011 96.44 96.76 96.02 96.61 6,071,937 +0.66(+0.69%)
Mar 23, 2011 95.20 96.17 95.00 95.95 8,417,508 +0.56(+0.59%)
Mar 22, 2011 95.57 95.64 95.27 95.39 8,001,869 -0.12(-0.12%)
Mar 21, 2011 95.58 95.70 95.30 95.51 9,574,379 +1.43(+1.52%)
Mar 18, 2011 94.52 94.66 93.86 94.07 13,242,918 +0.46(+0.49%)
Mar 17, 2011 93.42 93.84 92.99 93.61 9,915,798 +1.22(+1.32%)
Mar 16, 2011 93.85 94.03 91.88 92.40 20,705,460 -1.81(-1.92%)
Mar 15, 2011 93.81 94.76 93.71 94.20 18,590,778 -1.13(-1.18%)
Mar 14, 2011 95.27 95.54 94.59 95.33 10,102,323 -0.45(-0.47%)
Mar 11, 2011 94.87 96.12 94.83 95.78 13,196,808 +0.55(+0.58%)
Mar 10, 2011 96.21 96.29 95.15 95.24 19,741,410 -1.81(-1.87%)
Mar 09, 2011 96.94 97.41 96.60 97.05 9,839,337 +0.02(+0.02%)
Mar 08, 2011 96.14 97.35 95.91 97.03 10,085,276 +1.02(+1.06%)
Mar 07, 2011 96.86 97.25 95.62 96.01 10,514,164 -0.61(-0.63%)
Mar 04, 2011 97.38 97.46 95.93 96.62 13,060,966 -0.71(-0.73%)
Mar 03, 2011 96.60 97.57 96.59 97.33 9,174,984 +1.52(+1.59%)
Mar 02, 2011 95.65 96.23 95.45 95.81 10,432,692 +0.06(+0.07%)
Mar 01, 2011 97.36 97.42 95.74 95.74 12,154,871 -1.42(-1.46%)
Feb 28, 2011 96.64 97.18 96.59 97.16 7,242,985 +0.80(+0.83%)
Feb 25, 2011 96.20 96.51 96.04 96.36 7,103,381 +0.57(+0.60%)
Feb 24, 2011 96.06 96.28 95.11 95.78 15,402,294 -0.34(-0.36%)
Feb 23, 2011 96.78 96.86 95.74 96.13 18,183,706 -0.83(-0.85%)
Feb 22, 2011 97.73 98.06 96.64 96.95 12,360,276 -1.36(-1.38%)
Feb 18, 2011 97.81 98.35 97.69 98.31 7,946,773 +0.35(+0.36%)
Feb 17, 2011 97.56 98.11 97.49 97.96 6,105,503 +0.22(+0.23%)
Feb 16, 2011 97.43 97.88 97.34 97.74 7,140,915 +0.54(+0.56%)
Feb 15, 2011 97.31 97.34 96.95 97.20 6,103,236 -0.33(-0.33%)
Feb 14, 2011 97.43 97.61 97.28 97.53 5,147,260 -0.03(-0.03%)
Feb 11, 2011 96.90 97.65 96.81 97.56 8,669,353 +0.38(+0.39%)
Feb 10, 2011 96.86 97.24 96.59 97.18 9,027,123 -0.09(-0.09%)
Feb 09, 2011 97.13 97.36 96.84 97.26 9,642,943 +0.11(+0.11%)
Feb 08, 2011 96.60 97.22 96.51 97.15 7,586,273 +0.63(+0.65%)
Feb 07, 2011 96.15 96.76 96.13 96.52 9,199,399 +0.52(+0.55%)
Feb 04, 2011 95.74 96.00 95.47 96.00 6,528,534 +0.25(+0.27%)
Feb 03, 2011 95.47 95.90 95.10 95.74 7,968,259 +0.21(+0.22%)
Feb 02, 2011 95.36 95.70 95.36 95.53 5,319,477 +0.01(+0.01%)
Feb 01, 2011 94.78 95.63 94.72 95.52 9,589,214 +1.19(+1.26%)
Jan 31, 2011 94.06 94.38 93.77 94.34 11,270,817 +0.46(+0.49%)
Jan 28, 2011 95.18 95.34 93.67 93.88 21,568,484 -1.29(-1.35%)
Jan 27, 2011 95.15 95.39 95.01 95.16 9,294,677 +0.02(+0.03%)
Jan 26, 2011 95.09 95.40 94.92 95.14 11,514,909 +0.10(+0.10%)
Jan 25, 2011 94.89 95.12 94.42 95.04 13,171,760 -0.06(-0.06%)
Jan 24, 2011 94.15 95.12 94.13 95.10 15,462,766 +0.88(+0.93%)
Jan 21, 2011 94.42 94.50 93.83 94.22 12,156,357 +0.27(+0.29%)
Jan 20, 2011 93.73 94.13 93.33 93.95 13,729,259 -0.03(-0.03%)
Jan 19, 2011 94.14 94.25 93.75 93.98 11,384,630 -0.06(-0.06%)
Jan 18, 2011 93.67 94.20 93.65 94.04 5,865,696 +0.43(+0.46%)
Jan 14, 2011 92.97 93.68 92.91 93.61 7,400,183 +0.39(+0.42%)
Jan 13, 2011 93.36 93.37 92.92 93.22 7,614,613 -0.16(-0.17%)
Jan 12, 2011 93.18 93.58 93.07 93.38 6,607,549 +0.68(+0.73%)
Jan 11, 2011 92.77 92.95 92.40 92.71 6,440,091 +0.28(+0.30%)
Jan 10, 2011 92.40 92.54 91.92 92.43 7,738,101 -0.29(-0.32%)
Jan 07, 2011 92.99 93.14 92.13 92.72 11,629,927 -0.17(-0.18%)
Jan 06, 2011 93.18 93.21 92.67 92.89 9,003,525 -0.21(-0.22%)
Jan 05, 2011 92.63 93.21 92.51 93.10 9,514,191 +0.32(+0.34%)
Jan 04, 2011 92.83 92.85 92.36 92.78 12,289,822 +0.18(+0.20%)
Jan 03, 2011 92.59 92.95 92.55 92.59 11,451,654 +0.62(+0.67%)
Dec 31, 2010 91.73 92.05 91.50 91.97 4,684,127 +0.14(+0.16%)
Dec 30, 2010 91.89 92.04 91.68 91.83 8,296,382 -0.16(-0.17%)
Dec 29, 2010 92.04 92.25 91.97 91.99 8,325,005 -0.11(-0.12%)
Dec 28, 2010 92.09 92.17 91.74 92.10 5,957,081 +0.20(+0.22%)
Dec 27, 2010 91.76 91.98 91.59 91.90 5,203,027 -0.15(-0.16%)
Dec 23, 2010 91.88 92.10 91.79 92.05 4,499,273 +0.12(+0.13%)
Dec 22, 2010 91.75 92.00 91.67 91.93 4,384,124 +0.21(+0.23%)
Dec 21, 2010 91.56 91.84 91.46 91.72 6,014,853 +0.45(+0.49%)
Dec 20, 2010 91.58 91.59 90.98 91.27 8,476,156 -0.16(-0.17%)
Dec 17, 2010 91.42 91.46 91.06 91.43 5,811,268 -0.23(-0.25%)
Dec 16, 2010 91.46 91.78 91.01 91.66 10,195,281 +0.28(+0.30%)
Dec 15, 2010 91.40 91.82 91.22 91.39 7,356,000 -0.10(-0.10%)
Dec 14, 2010 91.18 91.78 91.15 91.48 6,553,101 +0.41(+0.45%)
Dec 13, 2010 91.21 91.50 91.02 91.07 5,988,281 +0.16(+0.17%)
Dec 10, 2010 90.76 90.95 90.49 90.91 10,429,468 +0.29(+0.32%)
Dec 09, 2010 90.96 90.99 90.29 90.61 6,580,707 +0.02(+0.03%)
Dec 08, 2010 90.44 90.74 90.24 90.59 8,176,305 +0.13(+0.14%)
Dec 07, 2010 91.17 91.24 90.42 90.46 9,576,391 -0.01(-0.01%)
Dec 06, 2010 90.50 90.72 90.38 90.47 7,713,962 -0.16(-0.18%)
Dec 03, 2010 90.15 90.69 90.13 90.63 5,725,151 +0.16(+0.18%)
Dec 02, 2010 89.70 90.57 89.68 90.47 7,730,001 +0.85(+0.95%)
Dec 01, 2010 88.83 89.80 88.76 89.62 9,193,026 +1.99(+2.27%)
Nov 30, 2010 87.23 88.10 87.15 87.63 10,127,417 -0.38(-0.43%)
Nov 29, 2010 87.70 88.18 87.02 88.01 7,593,895 +0.01(+0.01%)
Nov 26, 2010 88.24 88.57 88.00 88.00 2,929,524 -0.96(-1.08%)
Nov 24, 2010 88.29 88.97 88.97 88.97 5,404,605 +1.16(+1.32%)
Nov 23, 2010 88.12 88.14 87.42 87.81 8,317,019 -1.14(-1.28%)
Nov 22, 2010 88.73 88.98 87.93 88.94 8,567,818 -0.15(-0.17%)
Nov 19, 2010 88.82 89.13 88.43 89.09 5,626,539 -0.11(-0.12%)
Nov 18, 2010 88.58 89.38 88.57 89.21 8,994,573 +1.36(+1.55%)
Nov 17, 2010 88.00 88.12 87.70 87.85 6,988,536 -0.05(-0.05%)
Nov 16, 2010 88.76 88.88 87.55 87.89 11,999,145 -1.45(-1.62%)
Nov 15, 2010 89.34 89.91 89.23 89.34 8,307,194 +0.13(+0.14%)
Nov 12, 2010 89.45 89.87 88.81 89.21 10,933,455 -0.73(-0.81%)
Nov 11, 2010 89.80 90.09 89.51 89.95 6,923,342 -0.52(-0.57%)
Nov 10, 2010 90.38 90.59 89.69 90.46 12,508,735 +0.03(+0.04%)
Nov 09, 2010 90.98 91.00 90.06 90.43 7,340,107 -0.42(-0.46%)
Nov 08, 2010 90.79 90.96 90.50 90.85 5,106,074 -0.25(-0.28%)
Nov 05, 2010 91.04 91.18 90.72 91.11 7,981,424 +0.09(+0.10%)
Nov 04, 2010 90.13 91.09 90.07 91.02 11,758,795 +1.69(+1.90%)
Nov 03, 2010 89.14 89.38 88.34 89.33 12,708,720 +0.33(+0.38%)
Nov 02, 2010 89.09 89.31 88.97 88.99 5,103,508 +0.45(+0.50%)
Nov 01, 2010 88.83 89.49 88.03 88.55 11,853,452 +0.01(+0.01%)
Oct 29, 2010 88.31 88.59 88.14 88.54 7,508,285 +0.17(+0.19%)
Oct 28, 2010 88.90 88.98 87.96 88.37 7,112,515 +0.46(+0.52%)
Oct 27, 2010 88.39 88.66 87.70 87.91 9,565,752 -0.95(-1.07%)
Oct 25, 2010 89.01 89.52 88.81 88.86 7,702,154 +0.28(+0.31%)
Oct 22, 2010 88.76 88.83 88.41 88.58 4,463,632 -0.14(-0.16%)
Oct 21, 2010 88.75 89.25 88.05 88.72 8,777,720 +0.36(+0.41%)
Oct 20, 2010 87.57 88.75 87.35 88.36 9,275,022 +0.99(+1.14%)
Oct 19, 2010 87.73 88.04 86.84 87.37 11,634,407 -0.93(-1.05%)
Oct 18, 2010 88.04 88.76 87.93 88.30 5,575,520 +0.26(+0.30%)
Oct 15, 2010 88.63 88.67 87.58 88.04 11,790,376 -0.31(-0.35%)
Oct 14, 2010 88.33 88.47 87.74 88.35 11,279,170 +0.01(+0.01%)
Oct 13, 2010 88.15 88.80 88.02 88.34 8,701,811 +0.64(+0.73%)
Oct 12, 2010 87.44 88.00 86.87 87.70 6,755,537 +0.00(+0.00%)
Oct 11, 2010 87.73 87.81 87.40 87.70 4,434,529 +0.08(+0.09%)
Oct 08, 2010 87.62 87.82 87.00 87.62 6,051,803 +0.45(+0.51%)
Oct 07, 2010 87.57 87.58 86.71 87.18 590 -0.14(-0.15%)
Oct 06, 2010 87.05 87.36 86.92 87.31 9,071,401 +0.29(+0.34%)
Oct 05, 2010 86.23 87.24 86.12 87.02 125 +1.46(+1.70%)
Oct 04, 2010 86.03 86.34 85.17 85.56 6,992,050 -0.60(-0.69%)
Oct 01, 2010 86.16 86.48 85.78 86.16 7,529,689 +0.33(+0.38%)
Sep 30, 2010 86.63 87.11 85.48 85.83 14,672,158 -0.32(-0.37%)
Sep 29, 2010 86.18 86.47 85.91 86.15 3,080 -0.20(-0.23%)
Sep 28, 2010 86.19 86.60 85.35 86.35 1,885 +0.29(+0.34%)
Sep 27, 2010 86.36 86.49 85.97 86.06 5,014,642 -0.30(-0.35%)
Sep 24, 2010 85.72 86.43 85.64 86.36 6,708,900 +1.51(+1.78%)
Sep 23, 2010 84.82 85.60 84.64 84.85 2,891 -0.58(-0.68%)
Sep 22, 2010 85.56 85.94 85.17 85.43 7,032,070 -0.17(-0.20%)
Sep 21, 2010 85.54 86.15 85.24 85.60 1,257 +0.08(+0.09%)
Sep 20, 2010 84.63 85.68 84.47 85.52 6,609,699 +1.15(+1.37%)
Sep 17, 2010 84.37 84.70 84.04 84.37 9,778,519 +0.10(+0.12%)
Sep 15, 2010 83.68 84.36 83.50 84.27 5,499,312 +0.40(+0.47%)
Sep 14, 2010 83.90 84.37 83.65 83.87 735 -0.18(-0.22%)
Sep 13, 2010 84.04 84.20 83.57 84.05 6,181,322 +0.71(+0.85%)
Sep 10, 2010 83.06 83.38 82.84 83.34 4,430,417 +0.42(+0.51%)
Sep 09, 2010 83.50 83.52 82.70 82.92 251 +0.21(+0.26%)
Sep 08, 2010 82.49 83.04 82.47 82.71 2,514 +0.33(+0.41%)
Sep 07, 2010 82.85 82.95 82.25 82.37 5,288,615 -0.81(-0.97%)
Sep 03, 2010 82.90 83.22 82.16 83.18 7,898,554 +1.03(+1.26%)
Sep 02, 2010 81.86 82.16 81.63 82.15 29,989 +0.38(+0.47%)
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.