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

Dow Industrials SPDR (NY: DIA )

399.95 +1.33 (+0.33%)
Official Closing Price Updated: 4:10 PM 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 (%)
Apr 28, 2023 330.29 334.06 330.24 334.06 3,727,352 +2.77(+0.84%)
Apr 27, 2023 327.35 331.65 327.00 331.28 3,126,932 +5.14(+1.58%)
Apr 26, 2023 328.74 329.58 325.51 326.14 3,653,590 -2.33(-0.71%)
Apr 25, 2023 331.25 331.75 328.34 328.47 2,797,551 -3.35(-1.01%)
Apr 24, 2023 331.00 331.98 330.31 331.82 2,335,512 +0.63(+0.19%)
Apr 21, 2023 331.34 331.65 329.92 331.19 2,521,631 +0.34(+0.10%)
Apr 20, 2023 330.35 331.74 329.78 330.86 2,222,582 -1.02(-0.31%)
Apr 19, 2023 331.99 332.50 331.09 331.88 2,915,477 -0.79(-0.24%)
Apr 18, 2023 332.81 333.08 330.81 332.67 2,235,982 -0.12(-0.04%)
Apr 17, 2023 332.00 332.80 330.90 332.79 2,270,940 +1.06(+0.32%)
Apr 14, 2023 332.81 333.70 330.23 331.73 3,174,482 -1.50(-0.45%)
Apr 13, 2023 330.00 333.43 329.02 333.23 3,102,311 +3.68(+1.12%)
Apr 12, 2023 331.50 331.89 328.91 329.55 3,426,756 -0.28(-0.09%)
Apr 11, 2023 329.25 330.78 328.96 329.83 2,392,791 +0.92(+0.28%)
Apr 10, 2023 326.99 328.91 326.44 328.91 2,893,187 +1.04(+0.32%)
Apr 06, 2023 327.33 328.27 326.29 327.87 2,383,297 +0.08(+0.02%)
Apr 05, 2023 326.99 328.41 326.76 327.79 2,876,705 +0.86(+0.26%)
Apr 04, 2023 328.86 329.20 325.65 326.93 2,501,059 -1.93(-0.59%)
Apr 03, 2023 326.59 329.19 326.51 328.86 3,565,048 +3.22(+0.99%)
Mar 31, 2023 322.67 325.81 322.60 325.64 2,898,155 +4.05(+1.26%)
Mar 30, 2023 321.98 322.05 319.86 321.59 2,539,586 +1.37(+0.43%)
Mar 29, 2023 319.73 320.30 318.46 320.22 2,585,326 +3.20(+1.01%)
Mar 28, 2023 317.19 318.82 316.06 317.01 2,590,819 -0.49(-0.15%)
Mar 27, 2023 317.78 318.74 316.51 317.50 3,626,720 +1.95(+0.62%)
Mar 24, 2023 312.75 315.69 311.24 315.56 4,581,611 +1.45(+0.46%)
Mar 23, 2023 314.59 318.20 311.82 314.11 4,873,987 +0.65(+0.21%)
Mar 22, 2023 318.82 320.69 313.34 313.46 4,469,581 -5.32(-1.67%)
Mar 21, 2023 318.59 319.00 316.55 318.79 3,601,695 +3.25(+1.03%)
Mar 20, 2023 312.63 315.98 312.63 315.54 4,794,360 +3.72(+1.19%)
Mar 17, 2023 313.99 314.35 310.50 311.82 5,428,870 -3.81(-1.21%)
Mar 16, 2023 310.17 315.94 308.97 315.63 6,734,567 +3.62(+1.16%)
Mar 15, 2023 309.43 312.26 307.54 312.00 6,672,290 -2.59(-0.82%)
Mar 14, 2023 314.61 316.07 311.19 314.59 4,874,958 +3.29(+1.06%)
Mar 13, 2023 309.29 315.55 309.19 311.30 6,995,093 -0.89(-0.28%)
Mar 10, 2023 314.93 317.21 310.92 312.19 7,928,665 -3.27(-1.04%)
Mar 09, 2023 321.94 322.65 314.80 315.46 4,871,465 -5.28(-1.65%)
Mar 08, 2023 321.16 321.73 318.90 320.74 3,244,286 -0.37(-0.12%)
Mar 07, 2023 326.78 327.02 320.97 321.11 5,121,873 -5.67(-1.74%)
Mar 06, 2023 326.74 328.19 326.30 326.79 2,704,759 +0.46(+0.14%)
Mar 03, 2023 323.70 326.54 322.62 326.33 3,106,748 +3.68(+1.14%)
Mar 02, 2023 319.84 323.39 319.09 322.65 3,121,120 +3.36(+1.05%)
Mar 01, 2023 318.35 320.09 317.63 319.29 3,351,668 +0.42(+0.13%)
Feb 28, 2023 321.11 321.11 318.81 318.87 3,221,115 -2.43(-0.76%)
Feb 27, 2023 322.93 324.15 320.46 321.30 2,955,428 +0.92(+0.29%)
Feb 24, 2023 320.10 321.37 318.73 320.38 3,855,621 -3.47(-1.07%)
Feb 23, 2023 324.02 324.90 320.24 323.85 6,141,025 +1.12(+0.35%)
Feb 22, 2023 323.93 324.59 321.68 322.72 2,962,504 -0.71(-0.22%)
Feb 21, 2023 326.82 328.02 323.29 323.44 3,215,410 -6.87(-2.08%)
Feb 17, 2023 327.80 330.45 327.18 330.31 3,107,462 +1.42(+0.43%)
Feb 16, 2023 329.98 332.31 328.81 328.89 3,310,598 -4.16(-1.25%)
Feb 15, 2023 330.91 333.07 330.10 333.06 2,018,963 +0.51(+0.15%)
Feb 14, 2023 332.92 334.88 329.89 332.55 3,577,182 -1.37(-0.41%)
Feb 13, 2023 330.35 333.93 330.35 333.92 2,745,205 +3.72(+1.13%)
Feb 10, 2023 328.26 330.47 327.49 330.20 2,589,132 +1.61(+0.49%)
Feb 09, 2023 333.14 333.93 327.60 328.59 3,333,389 -2.28(-0.69%)
Feb 08, 2023 331.80 332.86 330.31 330.87 2,836,301 -2.05(-0.61%)
Feb 07, 2023 328.46 333.69 327.72 332.92 5,095,575 +2.96(+0.90%)
Feb 06, 2023 329.15 331.01 328.21 329.96 2,776,463 -0.49(-0.15%)
Feb 03, 2023 330.24 333.07 329.45 330.44 6,672,317 -1.41(-0.43%)
Feb 02, 2023 332.91 332.91 329.50 331.86 5,290,222 -0.43(-0.13%)
Feb 01, 2023 330.58 334.62 327.13 332.29 6,322,042 +0.04(+0.01%)
Jan 31, 2023 329.10 332.28 328.04 332.25 2,648,492 +3.68(+1.12%)
Jan 30, 2023 329.94 331.86 328.36 328.57 3,105,308 -2.49(-0.75%)
Jan 27, 2023 330.85 332.93 329.64 331.06 3,188,381 +0.24(+0.07%)
Jan 26, 2023 329.93 330.91 327.73 330.81 2,986,424 +1.99(+0.60%)
Jan 25, 2023 325.82 329.14 324.18 328.82 4,422,187 +0.21(+0.07%)
Jan 24, 2023 326.52 329.21 325.30 328.61 3,435,693 +0.91(+0.28%)
Jan 23, 2023 326.26 329.24 324.66 327.70 4,084,842 +2.44(+0.75%)
Jan 20, 2023 322.49 325.33 321.06 325.27 4,303,569 +3.24(+1.01%)
Jan 19, 2023 322.45 323.81 321.38 322.03 3,492,528 -2.28(-0.70%)
Jan 18, 2023 330.74 331.35 324.05 324.31 5,294,798 -6.03(-1.83%)
Jan 17, 2023 333.45 333.83 329.82 330.34 4,028,930 -3.78(-1.13%)
Jan 13, 2023 330.34 334.56 330.33 334.12 3,566,185 +1.01(+0.30%)
Jan 12, 2023 332.01 334.08 329.16 333.11 4,446,264 +2.18(+0.66%)
Jan 11, 2023 329.60 330.97 328.36 330.92 3,510,753 +2.46(+0.75%)
Jan 10, 2023 326.24 328.56 325.60 328.46 2,335,548 +1.89(+0.58%)
Jan 09, 2023 328.91 330.58 326.21 326.57 3,960,068 -0.96(-0.29%)
Jan 06, 2023 323.54 328.35 321.33 327.53 4,929,035 +6.88(+2.14%)
Jan 05, 2023 322.36 322.54 319.57 320.66 4,460,316 -3.25(-1.00%)
Jan 04, 2023 323.91 325.35 321.61 323.91 4,240,567 +1.31(+0.40%)
Jan 03, 2023 323.77 325.14 319.81 322.61 4,009,122 -0.11(-0.03%)
Dec 30, 2022 322.02 322.78 319.81 322.71 3,985,475 -0.71(-0.22%)
Dec 29, 2022 321.93 324.19 321.54 323.42 2,521,074 +3.40(+1.06%)
Dec 28, 2022 324.04 325.06 320.02 320.02 3,166,691 -3.70(-1.14%)
Dec 27, 2022 323.70 325.14 321.97 323.73 3,173,683 +0.43(+0.13%)
Dec 23, 2022 321.05 323.55 319.53 323.30 4,104,684 +1.63(+0.51%)
Dec 22, 2022 322.88 323.22 317.18 321.67 5,000,157 -3.25(-1.00%)
Dec 21, 2022 322.92 325.63 322.51 324.92 5,219,977 +5.08(+1.59%)
Dec 20, 2022 319.07 321.29 317.92 319.84 4,831,400 +0.97(+0.31%)
Dec 19, 2022 320.32 321.74 317.24 318.87 3,805,653 -1.55(-0.48%)
Dec 16, 2022 320.73 321.90 317.95 320.41 6,850,465 -3.00(-0.93%)
Dec 15, 2022 327.09 327.85 321.45 323.41 6,035,828 -7.21(-2.18%)
Dec 14, 2022 332.14 334.94 328.12 330.62 5,646,356 -1.54(-0.47%)
Dec 13, 2022 338.36 338.40 329.92 332.17 5,419,282 +1.16(+0.35%)
Dec 12, 2022 326.66 331.04 326.58 331.01 5,157,973 +5.10(+1.57%)
Dec 09, 2022 328.15 329.55 325.79 325.91 3,926,403 -3.00(-0.91%)
Dec 08, 2022 328.21 330.07 327.55 328.91 3,371,294 +1.96(+0.60%)
Dec 07, 2022 326.66 328.79 326.08 326.95 3,675,796 -0.02(-0.01%)
Dec 06, 2022 330.19 331.04 325.28 326.97 5,675,169 -3.47(-1.05%)
Dec 05, 2022 332.79 333.62 329.47 330.44 3,929,824 -4.58(-1.37%)
Dec 02, 2022 331.25 335.67 331.25 335.02 3,844,942 +0.32(+0.10%)
Dec 01, 2022 336.97 336.98 332.05 334.69 5,475,623 -1.69(-0.50%)
Nov 30, 2022 329.10 336.43 326.70 336.39 7,127,731 +7.45(+2.27%)
Nov 29, 2022 328.40 329.80 327.12 328.93 3,023,346 -0.01(-0.00%)
Nov 28, 2022 332.05 333.31 328.42 328.94 3,179,425 -4.89(-1.46%)
Nov 25, 2022 332.44 334.10 332.38 333.83 1,541,782 +1.53(+0.46%)
Nov 23, 2022 331.00 332.92 330.40 332.31 3,198,755 +0.96(+0.29%)
Nov 22, 2022 329.33 331.50 328.85 331.34 4,510,785 +3.80(+1.16%)
Nov 21, 2022 328.14 329.09 326.07 327.54 2,368,492 -0.31(-0.09%)
Nov 18, 2022 327.94 328.61 325.80 327.85 3,765,311 +1.90(+0.58%)
Nov 17, 2022 322.69 326.62 322.69 325.96 3,720,068 +0.03(+0.01%)
Nov 16, 2022 325.54 327.07 325.43 325.93 3,178,226 -0.14(-0.04%)
Nov 15, 2022 328.28 329.86 323.36 326.06 4,965,254 +0.43(+0.13%)
Nov 14, 2022 326.55 329.62 325.44 325.64 3,401,221 -1.96(-0.60%)
Nov 11, 2022 327.70 328.16 324.06 327.60 5,352,202 +0.51(+0.16%)
Nov 10, 2022 324.13 327.31 321.87 327.08 6,140,852 +11.56(+3.66%)
Nov 09, 2022 319.76 320.89 315.15 315.52 4,934,883 -6.18(-1.92%)
Nov 08, 2022 319.53 323.50 318.38 321.70 6,533,737 +3.19(+1.00%)
Nov 07, 2022 315.33 319.02 314.37 318.51 4,648,966 +4.15(+1.32%)
Nov 04, 2022 313.85 316.30 309.70 314.36 6,458,660 +4.14(+1.33%)
Nov 03, 2022 309.71 312.14 307.61 310.22 4,240,035 -1.44(-0.46%)
Nov 02, 2022 315.64 320.77 311.62 311.66 7,328,422 -4.90(-1.55%)
Nov 01, 2022 319.43 319.88 315.00 316.56 4,504,238 -0.98(-0.31%)
Oct 31, 2022 317.06 318.90 316.03 317.54 5,287,154 -1.12(-0.35%)
Oct 28, 2022 312.06 318.97 311.76 318.67 5,414,887 +7.88(+2.53%)
Oct 27, 2022 311.86 314.10 310.27 310.79 4,388,666 +2.02(+0.65%)
Oct 26, 2022 308.38 312.01 308.18 308.77 5,153,260 -0.11(-0.03%)
Oct 25, 2022 304.86 309.16 304.63 308.88 6,206,004 +3.34(+1.09%)
Oct 24, 2022 303.10 306.46 302.20 305.54 4,466,152 +4.04(+1.34%)
Oct 21, 2022 293.94 301.81 292.90 301.50 5,544,873 +7.52(+2.56%)
Oct 20, 2022 295.45 298.88 293.43 293.98 3,686,196 -1.01(-0.34%)
Oct 19, 2022 294.98 297.22 292.99 294.99 3,029,915 -1.09(-0.37%)
Oct 18, 2022 298.78 298.89 293.72 296.07 4,830,456 +3.31(+1.13%)
Oct 17, 2022 291.64 293.88 290.75 292.77 3,665,594 +5.08(+1.77%)
Oct 14, 2022 293.24 295.00 287.08 287.69 5,702,500 -3.62(-1.24%)
Oct 13, 2022 278.31 292.45 277.80 291.32 7,622,237 +8.14(+2.88%)
Oct 12, 2022 283.46 285.51 282.41 283.17 4,513,567 -0.13(-0.04%)
Oct 11, 2022 282.22 287.03 281.78 283.30 3,969,597 +0.32(+0.11%)
Oct 10, 2022 285.23 285.85 281.17 282.98 3,250,816 -0.98(-0.34%)
Oct 07, 2022 287.60 287.76 282.47 283.96 3,125,429 -6.07(-2.09%)
Oct 06, 2022 292.20 293.98 289.43 290.03 3,177,282 -3.45(-1.18%)
Oct 05, 2022 290.51 295.18 289.61 293.48 2,831,309 -0.34(-0.12%)
Oct 04, 2022 289.43 293.86 289.26 293.82 4,294,666 +8.09(+2.83%)
Oct 03, 2022 281.61 287.25 280.57 285.72 3,564,913 +7.26(+2.61%)
Sep 30, 2022 282.25 284.43 278.21 278.46 3,948,635 -4.76(-1.68%)
Sep 29, 2022 285.70 285.78 280.94 283.22 3,455,469 -4.38(-1.52%)
Sep 28, 2022 283.36 288.86 282.10 287.60 4,120,360 +5.26(+1.86%)
Sep 27, 2022 285.71 287.41 280.60 282.34 4,006,953 -1.38(-0.48%)
Sep 26, 2022 285.54 287.13 282.53 283.72 4,296,175 -3.04(-1.06%)
Sep 23, 2022 288.66 288.83 283.40 286.76 5,106,408 -4.52(-1.55%)
Sep 22, 2022 292.29 293.65 290.67 291.28 3,602,247 -1.25(-0.43%)
Sep 21, 2022 299.03 300.73 292.45 292.53 5,271,188 -5.05(-1.70%)
Sep 20, 2022 298.23 298.52 295.21 297.58 2,910,057 -3.03(-1.01%)
Sep 19, 2022 295.98 300.65 295.90 300.61 2,815,017 +2.04(+0.68%)
Sep 16, 2022 296.55 299.09 295.96 298.57 4,200,180 -1.44(-0.48%)
Sep 15, 2022 301.24 303.07 299.21 300.02 3,397,336 -1.64(-0.54%)
Sep 14, 2022 301.95 303.03 299.21 301.66 2,965,761 +0.32(+0.11%)
Sep 13, 2022 308.18 308.94 300.47 301.34 4,447,127 -12.41(-3.96%)
Sep 12, 2022 312.52 314.83 312.44 313.75 2,569,015 +2.21(+0.71%)
Sep 09, 2022 309.41 312.18 308.85 311.54 2,564,739 +3.90(+1.27%)
Sep 08, 2022 304.20 307.79 303.23 307.63 3,413,671 +1.85(+0.60%)
Sep 07, 2022 301.25 306.38 301.07 305.79 2,604,849 +3.99(+1.32%)
Sep 06, 2022 304.07 304.69 300.57 301.80 3,434,308 -1.51(-0.50%)
Sep 02, 2022 309.11 310.06 301.90 303.30 3,958,147 -3.19(-1.04%)
Sep 01, 2022 303.81 306.68 302.28 306.49 3,338,166 +1.36(+0.45%)
Aug 31, 2022 307.85 309.50 305.08 305.13 3,077,770 -2.31(-0.75%)
Aug 30, 2022 311.36 311.43 306.02 307.44 3,025,869 -2.96(-0.95%)
Aug 29, 2022 309.86 312.55 309.09 310.40 2,994,676 -1.77(-0.57%)
Aug 26, 2022 322.38 322.55 312.06 312.17 4,335,540 -9.88(-3.07%)
Aug 25, 2022 319.09 322.05 318.04 322.05 2,589,093 +3.18(+1.00%)
Aug 24, 2022 317.97 320.00 317.39 318.87 2,666,984 +0.73(+0.23%)
Aug 23, 2022 319.30 320.40 317.69 318.14 2,995,871 -1.60(-0.50%)
Aug 22, 2022 322.01 322.40 319.16 319.74 2,775,777 -6.07(-1.86%)
Aug 19, 2022 327.07 327.37 325.05 325.81 2,079,642 -2.79(-0.85%)
Aug 18, 2022 328.23 329.00 327.04 328.60 1,945,013 +0.37(+0.11%)
Aug 17, 2022 327.72 330.02 326.78 328.23 3,064,225 -1.49(-0.45%)
Aug 16, 2022 326.90 331.02 326.83 329.71 4,037,881 +2.29(+0.70%)
Aug 15, 2022 324.28 327.89 324.23 327.43 2,006,074 +1.49(+0.46%)
Aug 12, 2022 323.02 326.03 322.43 325.94 2,701,947 +3.98(+1.23%)
Aug 11, 2022 324.00 324.95 321.45 321.97 2,487,621 +0.49(+0.15%)
Aug 10, 2022 320.89 322.08 320.28 321.48 3,038,628 +5.10(+1.61%)
Aug 09, 2022 316.73 317.37 315.68 316.37 1,713,283 -0.49(-0.16%)
Aug 08, 2022 318.20 319.47 316.18 316.86 2,621,577 +0.43(+0.14%)
Aug 05, 2022 313.63 316.64 313.50 316.43 2,769,911 +0.59(+0.19%)
Aug 04, 2022 316.16 316.81 315.06 315.84 2,700,149 -0.77(-0.24%)
Aug 03, 2022 314.24 317.56 313.70 316.61 2,657,155 +3.98(+1.27%)
Aug 02, 2022 315.46 316.25 312.50 312.64 5,675,208 -3.86(-1.22%)
Aug 01, 2022 315.41 318.12 314.96 316.50 2,845,128 -0.60(-0.19%)
Jul 29, 2022 314.06 317.68 313.49 317.10 3,343,284 +3.31(+1.05%)
Jul 28, 2022 311.10 314.64 308.56 313.79 2,784,035 +3.11(+1.00%)
Jul 27, 2022 307.66 312.06 306.85 310.68 3,455,039 +4.31(+1.41%)
Jul 26, 2022 307.67 308.24 305.94 306.37 2,177,273 -2.34(-0.76%)
Jul 25, 2022 308.81 309.12 307.05 308.70 4,143,548 +0.87(+0.28%)
Jul 22, 2022 310.44 310.86 306.17 307.83 3,383,148 -1.30(-0.42%)
Jul 21, 2022 306.45 309.16 304.28 309.13 2,237,127 +1.61(+0.52%)
Jul 20, 2022 307.04 308.19 305.31 307.52 3,358,676 +0.61(+0.20%)
Jul 19, 2022 302.05 307.20 301.66 306.92 3,108,117 +7.20(+2.40%)
Jul 18, 2022 304.65 305.22 298.83 299.72 2,429,033 -1.94(-0.64%)
Jul 15, 2022 299.87 301.77 298.27 301.66 3,137,966 +6.16(+2.09%)
Jul 14, 2022 291.89 295.94 290.74 295.49 2,998,767 -1.30(-0.44%)
Jul 13, 2022 295.29 298.91 294.25 296.80 3,607,764 -2.14(-0.72%)
Jul 12, 2022 299.51 302.39 297.62 298.94 2,908,590 -1.67(-0.55%)
Jul 11, 2022 300.57 302.57 300.09 300.61 2,728,055 -1.70(-0.56%)
Jul 08, 2022 302.34 303.92 301.06 302.30 2,171,566 -0.47(-0.16%)
Jul 07, 2022 301.42 303.08 300.52 302.77 2,349,950 +3.41(+1.14%)
Jul 06, 2022 298.97 301.17 296.98 299.36 2,584,037 +0.68(+0.23%)
Jul 05, 2022 295.69 298.73 292.77 298.69 3,897,452 -1.10(-0.37%)
Jul 01, 2022 296.46 300.23 293.92 299.79 3,437,366 +2.92(+0.98%)
Jun 30, 2022 295.83 298.79 293.42 296.86 4,263,567 -2.15(-0.72%)
Jun 29, 2022 299.35 300.39 297.84 299.01 2,546,524 +0.69(+0.23%)
Jun 28, 2022 304.75 307.40 298.22 298.33 3,139,895 -4.84(-1.60%)
Jun 27, 2022 304.17 304.65 302.23 303.17 1,965,857 -0.64(-0.21%)
Jun 24, 2022 298.19 303.90 298.12 303.81 3,437,151 +7.99(+2.70%)
Jun 23, 2022 294.79 296.13 292.00 295.82 3,713,456 +2.05(+0.70%)
Jun 22, 2022 290.80 296.73 290.60 293.77 6,588,560 -0.66(-0.22%)
Jun 21, 2022 292.29 295.56 291.85 294.42 3,364,480 +6.34(+2.20%)
Jun 17, 2022 287.65 290.85 285.84 288.09 4,912,839 -0.47(-0.16%)
Jun 16, 2022 289.97 290.25 286.75 288.56 5,131,264 -7.05(-2.39%)
Jun 15, 2022 294.81 298.93 290.83 295.61 7,336,729 +2.82(+0.96%)
Jun 14, 2022 295.01 295.80 290.51 292.79 3,866,217 -1.23(-0.42%)
Jun 13, 2022 295.87 297.91 292.66 294.02 6,559,920 -8.46(-2.80%)
Jun 10, 2022 306.27 306.71 302.43 302.48 4,743,456 -8.30(-2.67%)
Jun 09, 2022 315.75 317.51 310.82 310.78 2,687,465 -6.14(-1.94%)
Jun 08, 2022 318.06 319.37 316.14 316.92 2,112,136 -2.68(-0.84%)
Jun 07, 2022 314.46 319.90 314.46 319.61 2,517,245 +2.62(+0.83%)
Jun 06, 2022 319.05 320.16 316.11 316.99 2,033,841 +0.10(+0.03%)
Jun 03, 2022 317.39 319.18 316.30 316.89 4,314,008 -3.29(-1.03%)
Jun 02, 2022 316.12 320.19 313.06 320.19 3,864,121 +4.24(+1.34%)
Jun 01, 2022 319.84 320.36 313.77 315.94 3,866,126 -1.77(-0.56%)
May 31, 2022 317.68 319.97 315.27 317.71 4,522,750 -1.80(-0.56%)
May 27, 2022 314.68 319.57 314.46 319.51 2,882,117 +5.41(+1.72%)
May 26, 2022 310.74 315.37 310.69 314.10 3,396,969 +4.97(+1.61%)
May 25, 2022 305.95 310.34 305.44 309.13 4,792,760 +1.82(+0.59%)
May 24, 2022 304.60 308.04 301.76 307.31 5,464,498 +0.53(+0.17%)
May 23, 2022 303.39 307.56 302.88 306.78 4,657,669 +6.18(+2.05%)
May 20, 2022 302.88 303.15 294.70 300.60 4,816,190 -0.02(-0.00%)
May 19, 2022 299.60 303.66 298.36 300.62 3,993,184 -2.27(-0.75%)
May 18, 2022 311.21 311.38 301.82 302.89 3,806,788 -11.09(-3.53%)
May 17, 2022 313.72 314.24 310.49 313.98 3,453,862 +4.15(+1.34%)
May 16, 2022 308.81 312.51 306.87 309.83 3,844,543 +0.53(+0.17%)
May 13, 2022 307.48 310.07 306.06 309.31 4,413,864 +4.41(+1.45%)
May 12, 2022 303.90 306.62 300.00 304.90 7,071,078 -0.79(-0.26%)
May 11, 2022 308.83 312.99 305.40 305.69 9,762,105 -3.24(-1.05%)
May 10, 2022 313.40 314.47 306.26 308.92 8,034,927 -0.74(-0.24%)
May 09, 2022 311.94 313.28 308.48 309.66 8,142,952 -6.21(-1.97%)
May 06, 2022 314.60 317.39 311.73 315.87 11,088,980 -1.12(-0.35%)
May 05, 2022 324.28 324.67 313.80 316.99 9,447,752 -9.93(-3.04%)
May 04, 2022 318.49 327.49 316.96 326.93 11,010,199 +8.96(+2.82%)
May 03, 2022 317.90 320.05 315.91 317.96 6,303,472 +0.49(+0.15%)
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.