SPDR DOW JONES INDUSTRIAL AVERAGE ETF TRUST (NY: DIA)
167.68 USD  -2.39 (-1.41%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 130.25 130.46 129.78 130.10 4,979,579 -0.04(-0.03%)
Nov 29, 2012 130.23 130.54 129.51 130.14 6,112,707 +0.50(+0.39%)
Nov 28, 2012 128.17 129.75 127.47 129.64 7,396,928 +0.96(+0.75%)
Nov 27, 2012 129.18 129.65 128.51 128.68 4,909,809 -0.84(-0.65%)
Nov 26, 2012 129.12 129.52 128.79 129.52 4,620,890 -0.37(-0.28%)
Nov 24, 2012 128.67 129.89 128.66 129.89 3,345,732 +0.00(+0.00%)
Nov 23, 2012 128.67 129.91 128.66 129.89 3,345,732 +1.74(+1.36%)
Nov 21, 2012 127.65 128.22 127.54 128.15 4,592,307 +0.44(+0.34%)
Nov 20, 2012 127.31 127.87 126.76 127.71 7,021,718 +0.08(+0.06%)
Nov 19, 2012 126.63 127.68 126.51 127.63 9,551,476 +2.03(+1.62%)
Nov 16, 2012 125.25 125.77 124.42 125.60 9,350,360 +0.09(+0.07%)
Nov 15, 2012 125.57 126.05 125.01 125.51 7,659,648 -0.25(-0.20%)
Nov 14, 2012 127.82 128.04 125.46 125.76 9,478,547 -1.77(-1.39%)
Nov 13, 2012 127.41 128.92 127.33 127.53 5,408,582 -0.51(-0.40%)
Nov 12, 2012 128.19 128.54 127.70 128.04 3,758,183 +0.12(+0.09%)
Nov 09, 2012 127.36 128.79 127.28 127.92 6,571,563 -0.07(-0.05%)
Nov 08, 2012 129.18 129.68 127.99 127.99 8,427,372 -1.26(-0.97%)
Nov 07, 2012 131.05 131.05 128.65 129.25 18,646,729 -2.80(-2.12%)
Nov 06, 2012 131.22 132.63 130.87 132.05 4,408,298 +1.18(+0.90%)
Nov 05, 2012 130.46 131.13 130.11 130.87 2,710,677 +0.20(+0.15%)
Nov 02, 2012 132.56 132.61 130.47 130.67 5,142,071 -1.31(-0.99%)
Nov 01, 2012 131.02 132.44 130.97 131.98 3,807,318 +1.38(+1.06%)
Oct 31, 2012 131.35 131.59 130.23 130.60 3,939,542 -0.19(-0.15%)
Oct 26, 2012 130.79 130.79 130.79 0 +0.01(+0.01%)
Oct 25, 2012 131.19 131.35 130.09 130.78 6,313,017 +0.28(+0.21%)
Oct 24, 2012 131.00 131.25 130.34 130.50 6,097,292 -0.24(-0.18%)
Oct 23, 2012 131.60 131.63 130.53 130.74 8,961,903 -2.37(-1.78%)
Oct 19, 2012 134.80 134.80 132.81 133.11 10,437,639 -2.25(-1.66%)
Oct 18, 2012 135.26 135.77 135.00 135.36 6,304,508 -0.07(-0.05%)
Oct 17, 2012 134.95 135.46 134.85 135.43 3,815,381 +0.13(+0.10%)
Oct 16, 2012 134.65 135.36 134.57 135.30 5,454,350 +1.28(+0.96%)
Oct 15, 2012 133.34 134.19 133.06 134.02 2,642,173 +0.89(+0.67%)
Oct 12, 2012 133.26 133.83 132.75 133.13 3,271,212 +0.00(+0.00%)
Oct 11, 2012 133.91 134.10 133.08 133.13 3,669,870 -0.15(-0.11%)
Oct 10, 2012 134.40 134.45 133.07 133.28 10,138,923 -1.31(-0.97%)
Oct 09, 2012 135.42 135.74 134.55 134.59 6,034,666 -1.06(-0.78%)
Oct 08, 2012 135.40 135.86 135.32 135.65 2,404,916 -0.31(-0.23%)
Oct 06, 2012 136.09 136.44 135.48 135.96 4,560,208 +0.00(+0.00%)
Oct 05, 2012 136.09 136.44 135.48 135.96 4,560,208 +0.44(+0.32%)
Oct 04, 2012 135.15 135.71 134.96 135.52 3,912,318 +0.84(+0.62%)
Oct 03, 2012 134.75 135.11 134.10 134.68 3,316,722 +0.20(+0.15%)
Oct 02, 2012 135.11 135.38 133.94 134.48 6,269,023 -0.30(-0.22%)
Oct 01, 2012 134.62 135.69 134.53 134.78 4,855,362 +0.73(+0.54%)
Sep 28, 2012 133.92 134.48 133.36 134.05 4,565,441 -0.55(-0.41%)
Sep 27, 2012 134.44 134.94 133.85 134.60 4,975,225 +0.70(+0.52%)
Sep 26, 2012 134.37 134.51 133.74 133.90 5,447,151 -0.44(-0.33%)
Sep 25, 2012 135.53 135.90 134.28 134.34 6,292,496 -0.98(-0.72%)
Sep 24, 2012 134.92 135.73 134.88 135.32 2,706,880 -0.15(-0.11%)
Sep 21, 2012 136.21 136.24 135.40 135.47 5,318,632 -0.48(-0.35%)
Sep 20, 2012 135.20 135.98 135.00 135.95 6,947,757 +0.22(+0.16%)
Sep 19, 2012 135.85 136.24 135.55 135.73 3,080,727 +0.12(+0.09%)
Sep 18, 2012 135.15 135.79 135.15 135.61 3,375,378 +0.08(+0.06%)
Sep 17, 2012 135.57 135.88 135.24 135.53 2,606,411 -0.33(-0.24%)
Sep 14, 2012 135.62 136.48 135.41 135.86 5,193,322 +0.47(+0.35%)
Sep 13, 2012 133.27 135.71 133.21 135.39 6,975,947 +2.02(+1.51%)
Sep 12, 2012 133.46 133.65 133.08 133.37 1,953,807 +0.28(+0.21%)
Sep 11, 2012 132.60 133.45 132.59 133.09 2,824,326 +0.61(+0.46%)
Sep 10, 2012 132.77 133.16 132.42 132.48 2,296,756 -0.46(-0.35%)
Sep 07, 2012 132.89 133.09 132.57 132.94 4,828,194 +0.12(+0.09%)
Sep 06, 2012 131.16 132.83 131.16 132.82 5,559,223 +2.45(+1.88%)
Sep 05, 2012 130.37 130.83 130.04 130.37 2,828,741 +0.14(+0.11%)
Sep 04, 2012 130.74 130.80 129.63 130.23 4,106,812 -0.65(-0.50%)
Aug 31, 2012 130.64 131.40 130.04 130.88 5,447,643 +0.96(+0.74%)
Aug 30, 2012 130.38 130.39 129.65 129.92 4,120,659 -1.00(-0.76%)
Aug 29, 2012 130.87 131.28 130.63 130.92 2,400,209 -0.14(-0.11%)
Aug 27, 2012 131.42 131.57 130.95 131.06 1,806,408 -0.32(-0.24%)
Aug 24, 2012 130.21 131.56 130.06 131.38 4,202,690 +1.00(+0.77%)
Aug 23, 2012 131.26 131.29 130.20 130.38 4,159,216 -1.09(-0.83%)
Aug 22, 2012 131.57 131.80 130.94 131.47 4,496,134 -0.30(-0.23%)
Aug 21, 2012 132.57 133.02 131.57 131.77 4,094,359 -0.61(-0.46%)
Aug 20, 2012 132.19 132.47 131.99 132.38 2,266,641 -0.04(-0.03%)
Aug 17, 2012 132.49 132.52 132.15 132.42 3,754,107 -0.15(-0.11%)
Aug 16, 2012 131.77 132.75 131.50 132.57 5,340,367 +0.85(+0.65%)
Aug 15, 2012 131.51 131.99 131.44 131.72 2,834,123 +0.06(+0.05%)
Aug 14, 2012 132.05 132.16 131.32 131.66 3,421,466 +0.04(+0.03%)
Aug 13, 2012 131.74 131.90 131.02 131.62 3,986,354 -0.31(-0.23%)
Aug 11, 2012 131.15 131.95 130.79 131.93 4,411,261 +0.00(+0.00%)
Aug 10, 2012 131.15 131.95 130.79 131.93 4,411,261 +0.36(+0.27%)
Aug 09, 2012 131.50 131.87 131.11 131.57 3,355,003 +0.02(+0.02%)
Aug 08, 2012 130.94 131.84 130.89 131.55 3,003,860 +0.17(+0.13%)
Aug 07, 2012 131.32 131.89 131.29 131.38 3,584,113 +0.48(+0.37%)
Aug 06, 2012 130.94 131.61 130.88 130.90 4,572,752 +0.17(+0.13%)
Aug 03, 2012 130.06 131.07 129.88 130.73 7,769,165 +2.19(+1.70%)
Aug 02, 2012 128.66 129.29 127.51 128.54 10,915,187 -0.91(-0.70%)
Aug 01, 2012 130.47 130.50 129.18 129.45 5,769,987 -0.24(-0.19%)
Jul 31, 2012 130.25 130.53 129.69 129.69 4,783,643 -0.71(-0.54%)
Jul 30, 2012 130.31 130.99 130.12 130.40 4,235,795 -0.14(-0.11%)
Jul 27, 2012 129.02 130.89 128.98 130.54 7,464,210 +1.96(+1.52%)
Jul 26, 2012 128.17 129.03 127.93 128.58 8,073,801 +2.07(+1.64%)
Jul 25, 2012 126.60 127.04 126.00 126.51 3,872,263 +0.65(+0.52%)
Jul 24, 2012 126.93 127.01 124.94 125.86 7,077,339 -1.05(-0.83%)
Jul 23, 2012 126.02 127.18 125.53 126.91 4,646,383 -1.13(-0.88%)
Jul 20, 2012 128.35 128.66 127.81 128.04 7,436,363 -1.28(-0.99%)
Jul 19, 2012 129.27 129.71 128.81 129.32 3,844,951 +0.36(+0.28%)
Jul 18, 2012 127.49 129.15 127.43 128.96 3,099,246 +1.14(+0.89%)
Jul 17, 2012 127.53 128.15 126.29 127.82 3,326,812 +0.70(+0.55%)
Jul 16, 2012 127.25 127.51 126.75 127.12 1,991,486 -0.50(-0.39%)
Jul 14, 2012 125.92 127.71 125.86 127.62 3,943,562 +0.00(+0.00%)
Jul 13, 2012 125.92 127.71 125.86 127.62 3,941,962 +2.05(+1.63%)
Jul 12, 2012 125.21 126.16 124.77 125.57 4,412,376 -0.34(-0.27%)
Jul 11, 2012 126.43 126.49 125.19 125.91 6,839,430 -0.44(-0.35%)
Jul 10, 2012 127.96 128.14 125.91 126.35 6,730,871 -0.89(-0.70%)
Jul 09, 2012 127.42 127.50 126.71 127.24 4,503,763 -0.33(-0.26%)
Jul 06, 2012 127.79 127.81 126.87 127.57 4,341,571 -1.21(-0.94%)
Jul 05, 2012 128.62 129.41 128.30 128.78 6,635,881 -0.37(-0.29%)
Jul 03, 2012 128.37 129.23 128.24 129.15 2,717,740 +0.79(+0.62%)
Jul 02, 2012 128.62 128.77 127.69 128.36 3,836,953 -0.05(-0.04%)
Jun 30, 2012 127.75 128.44 127.44 128.41 5,092,212 -0.04(-0.03%)
Jun 29, 2012 127.75 128.57 127.44 128.45 5,844,347 +2.65(+2.11%)
Jun 28, 2012 125.02 125.86 124.25 125.80 6,460,057 -0.21(-0.17%)
Jun 27, 2012 125.40 126.23 125.32 126.01 3,717,020 +0.93(+0.74%)
Jun 26, 2012 125.03 125.51 124.25 125.08 7,551,582 +0.32(+0.26%)
Jun 25, 2012 125.06 125.09 124.32 124.76 5,922,227 -1.47(-1.16%)
Jun 22, 2012 126.13 126.48 125.78 126.23 5,298,014 +0.79(+0.63%)
Jun 21, 2012 128.15 128.34 125.34 125.44 7,702,553 -2.52(-1.97%)
Jun 20, 2012 128.12 128.49 127.11 127.96 9,212,844 -0.10(-0.08%)
Jun 19, 2012 127.73 128.71 127.51 128.06 3,869,468 +0.93(+0.73%)
Jun 18, 2012 126.80 127.54 126.65 127.13 4,568,543 -0.21(-0.16%)
Jun 15, 2012 126.77 127.48 126.64 127.34 6,268,647 +0.97(+0.77%)
Jun 14, 2012 125.12 126.94 124.95 126.37 8,162,753 +1.48(+1.19%)
Jun 13, 2012 125.34 125.94 124.48 124.89 4,686,691 -0.70(-0.56%)
Jun 12, 2012 124.40 125.66 124.04 125.59 4,923,603 +1.61(+1.30%)
Jun 11, 2012 126.38 126.49 123.85 123.98 7,231,563 -1.45(-1.16%)
Jun 08, 2012 124.12 125.43 123.86 125.43 4,434,392 +0.91(+0.73%)
Jun 07, 2012 125.17 125.43 124.26 124.52 8,806,284 +0.59(+0.48%)
Jun 06, 2012 121.99 123.99 121.95 123.93 6,137,404 +2.84(+2.35%)
Jun 05, 2012 120.64 121.32 120.52 121.09 6,604,786 +0.31(+0.25%)
Jun 04, 2012 121.09 121.28 120.19 120.78 6,369,002 -0.23(-0.19%)
Jun 02, 2012 122.13 122.42 120.91 121.01 11,820,669 +0.00(+0.00%)
Jun 01, 2012 122.13 122.42 120.91 121.01 11,815,984 -2.69(-2.17%)
May 31, 2012 124.02 124.74 123.01 123.70 7,714,043 -0.29(-0.23%)
May 30, 2012 124.53 124.61 123.74 123.99 6,874,212 -1.61(-1.28%)
May 29, 2012 125.23 125.92 124.90 125.60 6,827,857 +1.34(+1.08%)
May 25, 2012 124.93 125.10 123.97 124.26 6,725,214 -0.86(-0.69%)
May 24, 2012 124.92 125.16 123.96 125.12 7,042,955 +0.41(+0.33%)
May 23, 2012 123.95 124.80 122.82 124.71 8,592,535 -0.12(-0.10%)
May 22, 2012 124.90 125.48 124.19 124.83 8,854,319 +0.02(+0.02%)
May 21, 2012 123.69 124.81 123.44 124.81 5,384,532 +1.50(+1.22%)
May 18, 2012 124.53 124.65 123.09 123.31 10,868,291 -1.26(-1.01%)
May 17, 2012 126.21 126.25 124.55 124.57 8,984,984 -1.61(-1.28%)
May 16, 2012 126.78 127.37 126.13 126.18 6,042,882 -0.13(-0.10%)
May 15, 2012 126.82 127.59 126.07 126.31 6,712,953 -0.64(-0.50%)
May 14, 2012 127.18 127.69 126.60 126.95 6,051,695 -1.23(-0.96%)
May 11, 2012 127.80 129.16 127.73 128.18 3,673,742 -0.26(-0.20%)
May 10, 2012 128.81 129.28 128.21 128.44 5,325,107 +0.10(+0.08%)
May 09, 2012 128.00 129.12 127.38 128.34 11,924,069 -0.74(-0.57%)
May 08, 2012 129.17 129.33 127.91 129.08 8,140,116 -0.76(-0.59%)
May 07, 2012 129.50 130.25 129.45 129.84 4,040,416 -0.25(-0.19%)
May 04, 2012 131.13 131.32 129.97 130.09 5,939,592 -1.72(-1.30%)
May 03, 2012 132.41 132.58 131.50 131.81 5,043,091 -0.59(-0.45%)
May 02, 2012 132.04 132.51 131.65 132.40 3,745,978 -0.13(-0.10%)
May 01, 2012 131.85 133.14 131.40 132.53 5,459,174 +0.73(+0.55%)
Apr 30, 2012 131.81 132.02 131.49 131.80 3,670,475 -0.20(-0.15%)
Apr 27, 2012 132.09 132.41 131.66 132.00 3,525,375 +0.15(+0.11%)
Apr 26, 2012 130.56 132.03 130.49 131.85 4,552,406 +1.21(+0.93%)
Apr 25, 2012 130.50 130.83 130.11 130.64 7,342,108 +0.92(+0.71%)
Apr 24, 2012 129.27 130.23 129.26 129.72 4,418,648 +0.70(+0.54%)
Apr 23, 2012 128.74 129.08 128.16 129.02 5,179,923 -0.96(-0.74%)
Apr 20, 2012 129.96 130.53 129.90 129.98 5,693,429 +0.44(+0.34%)
Apr 19, 2012 130.23 130.67 128.82 129.54 8,957,051 -0.61(-0.47%)
Apr 18, 2012 130.27 130.80 130.08 130.15 5,057,031 -0.79(-0.60%)
Apr 17, 2012 129.83 131.13 129.81 130.94 6,291,187 +1.87(+1.45%)
Apr 16, 2012 129.23 129.70 128.68 129.07 7,503,052 +0.67(+0.52%)
Apr 13, 2012 129.32 129.36 128.27 128.40 8,827,236 -1.32(-1.02%)
Apr 12, 2012 128.12 129.79 128.04 129.72 7,164,498 +1.87(+1.46%)
Apr 11, 2012 128.17 128.29 127.74 127.85 5,603,241 +0.84(+0.66%)
Apr 10, 2012 128.87 129.07 126.92 127.01 12,912,811 -2.11(-1.63%)
Apr 09, 2012 128.96 129.59 128.84 129.12 5,360,160 -1.27(-0.97%)
Apr 05, 2012 130.10 130.71 129.93 130.39 4,179,437 -0.12(-0.09%)
Apr 04, 2012 130.66 130.77 129.95 130.51 10,382,441 -1.16(-0.88%)
Apr 03, 2012 132.15 132.40 131.05 131.67 6,098,607 -0.63(-0.48%)
Apr 02, 2012 131.56 132.68 131.23 132.30 8,683,696 +0.50(+0.38%)
Mar 30, 2012 131.71 131.97 131.18 131.80 4,218,638 +0.67(+0.51%)
Mar 29, 2012 130.27 131.24 130.04 131.13 4,486,890 +0.15(+0.11%)
Mar 28, 2012 131.73 131.86 130.41 130.98 5,293,610 -0.69(-0.52%)
Mar 27, 2012 132.22 132.35 131.65 131.67 5,777,231 -0.42(-0.32%)
Mar 26, 2012 131.39 132.14 131.34 132.09 4,991,410 +1.49(+1.14%)
Mar 23, 2012 130.22 130.71 129.71 130.60 4,374,713 +0.43(+0.33%)
Mar 22, 2012 130.24 130.55 129.86 130.17 6,987,867 -0.82(-0.63%)
Mar 21, 2012 131.53 131.61 130.81 130.99 5,031,813 -0.39(-0.30%)
Mar 20, 2012 131.36 131.70 130.92 131.38 5,403,686 -0.69(-0.52%)
Mar 19, 2012 131.91 132.40 131.78 132.07 4,423,752 +0.02(+0.02%)
Mar 16, 2012 132.53 132.61 132.02 132.05 5,048,918 -0.36(-0.27%)
Mar 15, 2012 132.01 132.49 131.67 132.41 5,716,873 +0.53(+0.40%)
Mar 14, 2012 131.79 132.17 131.62 131.88 5,124,503 +0.20(+0.15%)
Mar 13, 2012 130.05 131.77 129.85 131.68 8,699,434 +2.22(+1.71%)
Mar 12, 2012 129.17 129.67 129.10 129.46 5,196,927 +0.31(+0.24%)
Mar 09, 2012 129.22 129.59 128.94 129.15 6,251,325 +0.23(+0.18%)
Mar 08, 2012 128.82 129.27 128.56 128.92 4,416,957 +0.69(+0.54%)
Mar 07, 2012 127.64 128.45 127.46 128.23 5,736,148 +0.78(+0.61%)
Mar 06, 2012 127.93 129.46 127.18 127.45 14,409,056 -1.97(-1.52%)
Mar 05, 2012 129.42 129.59 128.64 129.42 5,286,321 -0.13(-0.10%)
Mar 02, 2012 129.54 129.79 129.08 129.55 3,820,114 -0.02(-0.02%)
Mar 01, 2012 129.60 130.16 129.23 129.57 6,684,015 +0.28(+0.22%)
Feb 29, 2012 130.02 130.37 129.09 129.29 7,724,191 -0.57(-0.44%)
Feb 28, 2012 129.64 130.04 129.34 129.86 4,941,537 +0.20(+0.15%)
Feb 27, 2012 128.93 130.04 128.57 129.66 5,765,808 +0.04(+0.03%)
Feb 24, 2012 129.77 129.90 129.25 129.62 3,769,859 +0.04(+0.03%)
Feb 23, 2012 129.14 129.69 128.55 129.58 12,888,088 +0.44(+0.34%)
Feb 22, 2012 129.23 129.50 128.85 129.14 6,092,018 -0.21(-0.16%)
Feb 21, 2012 129.62 129.75 128.96 129.35 6,586,516 +0.12(+0.09%)
Feb 17, 2012 129.31 129.39 128.86 129.23 5,768,113 +0.16(+0.12%)
Feb 16, 2012 127.98 129.18 127.95 129.07 8,698,957 +1.21(+0.95%)
Feb 15, 2012 129.00 129.04 127.57 127.86 9,570,384 -0.80(-0.62%)
Feb 14, 2012 128.38 128.69 127.78 128.66 5,608,434 +0.07(+0.05%)
Feb 13, 2012 128.68 128.77 128.08 128.59 4,653,776 +0.74(+0.58%)
Feb 10, 2012 127.76 127.92 127.30 127.85 6,385,282 -0.91(-0.71%)
Feb 09, 2012 128.96 129.12 128.30 128.76 5,398,041 +0.05(+0.04%)
Feb 08, 2012 128.62 128.80 128.03 128.71 4,884,311 +0.20(+0.16%)
Feb 07, 2012 127.95 128.76 127.55 128.51 5,738,815 +0.39(+0.30%)
Feb 06, 2012 127.83 128.19 127.68 128.12 3,850,323 -0.25(-0.19%)
Feb 03, 2012 128.04 128.49 127.83 128.37 8,654,619 +1.53(+1.21%)
Feb 02, 2012 127.02 127.16 126.48 126.84 4,531,436 -0.07(-0.06%)
Feb 01, 2012 127.07 127.59 126.77 126.91 9,890,965 +0.84(+0.67%)
Jan 31, 2012 126.88 126.92 125.38 126.07 5,952,721 -0.16(-0.13%)
Jan 30, 2012 125.39 126.31 125.00 126.23 5,894,037 -0.22(-0.17%)
Jan 27, 2012 126.47 126.76 126.01 126.45 6,136,610 -0.61(-0.48%)
Jan 26, 2012 127.85 128.13 126.65 127.06 5,902,250 -0.19(-0.15%)
Jan 25, 2012 126.06 127.52 125.47 127.25 9,641,428 +0.82(+0.65%)
Jan 24, 2012 126.10 126.55 125.87 126.43 4,798,126 -0.38(-0.30%)
Jan 23, 2012 126.89 127.36 126.38 126.81 5,167,225 -0.15(-0.12%)
Jan 20, 2012 126.04 126.96 125.95 126.96 6,998,046 +0.79(+0.63%)
Jan 19, 2012 125.99 126.18 125.52 126.17 8,095,250 +0.55(+0.44%)
Jan 18, 2012 124.53 125.72 124.41 125.62 6,472,966 +1.00(+0.80%)
Jan 17, 2012 125.04 125.57 124.46 124.62 5,348,759 +0.46(+0.37%)
Jan 13, 2012 123.71 124.16 122.92 124.16 6,392,386 -0.37(-0.30%)
Jan 12, 2012 124.50 124.67 123.66 124.53 5,590,910 +0.24(+0.19%)
Jan 11, 2012 124.04 124.45 123.80 124.29 4,890,301 -0.09(-0.07%)
Jan 10, 2012 124.88 125.00 124.27 124.38 5,275,194 +0.72(+0.58%)
Jan 09, 2012 123.69 123.91 123.14 123.66 5,881,792 +0.13(+0.11%)
Jan 06, 2012 124.08 124.08 123.14 123.53 7,488,553 -0.42(-0.34%)
Jan 05, 2012 123.46 124.11 122.59 123.95 8,678,619 -0.02(-0.02%)
Jan 04, 2012 123.40 124.05 123.11 123.97 7,625,168 +2.12(+1.74%)
Dec 30, 2011 122.44 122.54 121.84 121.85 4,735,395 -0.67(-0.55%)
Dec 29, 2011 121.52 122.68 121.46 122.52 5,133,005 +1.27(+1.05%)
Dec 28, 2011 122.66 122.72 121.13 121.25 3,870,943 -1.42(-1.16%)
Dec 27, 2011 122.48 123.00 122.40 122.67 3,878,663 +0.04(+0.03%)
Dec 23, 2011 121.70 122.68 121.50 122.63 2,283,357 +1.82(+1.51%)
Dec 21, 2011 120.80 120.87 119.69 120.81 6,679,769 +0.13(+0.11%)
Dec 20, 2011 119.11 120.88 119.07 120.68 7,859,624 +3.32(+2.83%)
Dec 19, 2011 118.65 118.98 117.05 117.36 7,977,466 -0.86(-0.73%)
Dec 16, 2011 119.10 119.40 117.89 118.22 7,758,579 -0.59(-0.50%)
Dec 15, 2011 119.59 119.75 118.58 118.81 5,260,563 +0.49(+0.41%)
Dec 14, 2011 119.08 119.49 117.91 118.32 10,062,646 -1.19(-1.00%)
Dec 13, 2011 120.91 121.49 119.05 119.51 7,761,548 -0.73(-0.61%)
Dec 12, 2011 120.91 120.96 119.38 120.24 6,291,462 -1.54(-1.26%)
Dec 09, 2011 120.47 122.11 120.41 121.78 9,002,827 +1.84(+1.53%)
Dec 08, 2011 121.50 121.81 119.64 119.94 9,595,549 -2.13(-1.74%)
Dec 07, 2011 121.06 122.57 120.58 122.07 9,026,604 +0.68(+0.56%)
Dec 06, 2011 120.96 122.09 120.68 121.39 7,061,788 +0.44(+0.36%)
Dec 05, 2011 121.77 121.85 120.21 120.95 6,284,267 +0.89(+0.74%)
Dec 02, 2011 121.22 121.40 120.00 120.06 5,587,133 -0.07(-0.06%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here