Skip to main content

Dow Industrials SPDR (NY: DIA )

336.46 -3.57 (-1.05%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 113.58 114.77 113.22 113.29 4,807,837 -0.29(-0.25%)
Jan 30, 2013 113.96 114.08 113.50 113.58 6,714,984 -0.38(-0.34%)
Jan 29, 2013 113.31 114.08 113.31 113.96 4,822,147 +0.47(+0.42%)
Jan 28, 2013 113.65 113.67 113.20 113.49 3,870,136 +0.03(+0.02%)
Jan 25, 2013 113.27 113.47 112.99 113.46 5,453,884 +0.49(+0.43%)
Jan 24, 2013 112.62 113.36 112.60 112.97 7,682,203 +0.46(+0.41%)
Jan 23, 2013 112.29 112.65 112.25 112.51 7,813,683 +0.59(+0.53%)
Jan 22, 2013 111.42 111.95 111.25 111.92 5,552,573 +0.53(+0.48%)
Jan 18, 2013 111.16 111.45 110.84 111.39 6,014,351 +0.21(+0.19%)
Jan 17, 2013 110.80 111.47 110.69 111.18 7,609,479 +0.77(+0.70%)
Jan 16, 2013 110.19 110.54 110.12 110.41 3,906,770 -0.16(-0.14%)
Jan 15, 2013 109.92 110.71 109.88 110.56 3,622,517 +0.16(+0.14%)
Jan 14, 2013 110.22 110.50 110.01 110.41 5,250,975 +0.14(+0.13%)
Jan 11, 2013 110.06 110.33 109.85 110.27 5,506,982 +0.14(+0.13%)
Jan 10, 2013 109.84 110.15 109.37 110.12 7,335,859 +0.68(+0.62%)
Jan 09, 2013 109.19 109.66 109.19 109.44 4,762,596 +0.53(+0.49%)
Jan 08, 2013 109.12 109.27 108.65 108.91 5,217,406 -0.37(-0.33%)
Jan 07, 2013 109.43 109.46 108.99 109.28 7,476,609 -0.45(-0.41%)
Jan 04, 2013 109.43 109.84 109.26 109.73 5,815,201 +0.35(+0.32%)
Jan 03, 2013 109.39 109.72 109.11 109.38 10,586,529 -0.11(-0.10%)
Jan 02, 2013 109.13 109.56 106.88 109.49 11,772,999 +2.61(+2.44%)
Dec 31, 2012 105.31 107.05 105.21 106.88 14,414,368 +1.24(+1.17%)
Dec 28, 2012 106.26 106.77 105.56 105.64 10,473,846 -1.25(-1.17%)
Dec 27, 2012 107.17 107.34 105.86 106.90 10,150,179 -0.17(-0.16%)
Dec 26, 2012 107.46 107.62 106.79 107.07 4,865,989 -0.13(-0.12%)
Dec 24, 2012 107.46 107.57 107.20 107.20 2,440,380 -0.67(-0.62%)
Dec 21, 2012 107.27 108.06 107.08 107.87 14,045,253 -1.15(-1.05%)
Dec 20, 2012 108.51 109.09 108.26 109.02 6,757,827 +0.47(+0.43%)
Dec 19, 2012 109.41 109.43 108.53 108.55 6,728,676 -0.76(-0.70%)
Dec 18, 2012 108.60 109.46 108.35 109.31 7,891,346 +0.91(+0.84%)
Dec 17, 2012 107.76 108.47 107.74 108.40 5,538,222 +0.80(+0.75%)
Dec 14, 2012 107.80 108.04 107.44 107.60 3,804,942 -0.29(-0.27%)
Dec 13, 2012 108.48 108.63 107.67 107.89 4,696,701 -0.56(-0.52%)
Dec 12, 2012 108.84 109.14 108.31 108.46 11,669,818 +0.01(+0.01%)
Dec 11, 2012 108.21 108.96 108.19 108.45 4,902,682 +0.62(+0.58%)
Dec 10, 2012 107.71 108.05 107.69 107.83 4,162,243 +0.15(+0.14%)
Dec 07, 2012 107.47 107.72 107.08 107.68 4,878,713 +0.67(+0.63%)
Dec 06, 2012 106.68 107.06 106.48 107.01 5,045,056 +0.41(+0.38%)
Dec 05, 2012 106.17 107.08 105.72 106.60 10,625,532 +0.70(+0.66%)
Dec 04, 2012 106.09 106.52 105.83 105.91 7,037,646 -0.58(-0.55%)
Nov 30, 2012 106.61 106.78 106.22 106.49 6,083,755 -0.03(-0.03%)
Nov 29, 2012 106.59 106.85 106.00 106.52 7,468,143 +0.41(+0.39%)
Nov 28, 2012 104.91 106.20 104.33 106.11 9,037,129 +0.79(+0.75%)
Nov 27, 2012 105.73 106.12 105.19 105.33 5,998,514 -0.69(-0.65%)
Nov 26, 2012 105.69 106.01 105.42 106.01 5,645,530 -0.30(-0.28%)
Nov 23, 2012 105.32 106.33 105.31 106.32 4,087,617 +1.42(+1.36%)
Nov 21, 2012 104.48 104.95 104.39 104.89 5,610,609 +0.36(+0.34%)
Nov 20, 2012 104.20 104.66 103.75 104.53 8,578,719 +0.07(+0.06%)
Nov 19, 2012 103.65 104.51 103.55 104.47 11,669,428 +1.66(+1.62%)
Nov 16, 2012 102.52 102.94 101.84 102.80 11,423,716 +0.07(+0.07%)
Nov 15, 2012 102.78 103.17 102.32 102.73 9,358,105 -0.20(-0.20%)
Nov 14, 2012 104.62 104.80 102.69 102.94 11,580,328 -1.45(-1.39%)
Nov 13, 2012 104.29 105.52 104.22 104.38 6,607,885 -0.42(-0.40%)
Nov 12, 2012 104.92 105.21 104.52 104.80 4,591,525 +0.10(+0.09%)
Nov 09, 2012 104.25 105.42 104.18 104.70 8,028,746 -0.06(-0.05%)
Nov 08, 2012 105.73 106.14 104.76 104.76 10,296,064 -1.03(-0.98%)
Nov 07, 2012 107.27 107.27 105.30 105.79 22,781,468 -2.29(-2.12%)
Nov 06, 2012 107.40 108.56 107.12 108.08 5,385,797 +0.97(+0.90%)
Nov 05, 2012 106.78 107.33 106.50 107.12 3,311,744 +0.16(+0.15%)
Nov 02, 2012 108.50 108.54 106.79 106.95 6,282,278 -1.07(-0.99%)
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.