Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 124.72 125.18 124.31 124.46 9,865,431 -0.47(-0.37%)
Oct 30, 2013 125.62 125.73 124.53 124.93 7,594,976 -0.51(-0.40%)
Oct 29, 2013 124.80 125.43 124.73 125.43 7,209,584 +0.91(+0.73%)
Oct 28, 2013 124.39 124.75 124.22 124.53 6,196,540 -0.06(-0.05%)
Oct 25, 2013 124.16 124.59 124.06 124.59 5,697,817 +0.52(+0.42%)
Oct 24, 2013 123.58 124.19 123.51 124.07 6,445,628 +0.79(+0.64%)
Oct 23, 2013 123.28 123.45 122.88 123.28 6,772,463 -0.34(-0.28%)
Oct 22, 2013 123.45 124.12 123.28 123.63 9,358,026 +0.58(+0.47%)
Oct 21, 2013 122.94 123.24 122.84 123.05 4,472,703 -0.06(-0.05%)
Oct 18, 2013 123.16 123.27 122.54 123.11 9,626,190 +0.23(+0.19%)
Oct 17, 2013 121.78 122.96 121.73 122.88 12,385,953 -0.03(-0.03%)
Oct 16, 2013 121.99 122.94 121.88 122.91 10,844,503 +1.75(+1.44%)
Oct 15, 2013 122.17 122.33 121.16 121.16 10,126,225 -1.17(-0.96%)
Oct 14, 2013 121.04 122.40 120.95 122.33 8,064,870 +0.50(+0.41%)
Oct 11, 2013 120.83 121.87 120.70 121.83 10,224,828 +0.97(+0.80%)
Oct 10, 2013 119.40 120.90 119.36 120.86 15,943,608 +2.55(+2.15%)
Oct 09, 2013 118.24 118.75 117.66 118.31 13,833,449 +0.20(+0.17%)
Oct 08, 2013 119.29 119.40 118.09 118.11 12,956,260 -1.18(-0.99%)
Oct 07, 2013 119.39 119.97 119.22 119.29 7,561,151 -1.14(-0.95%)
Oct 04, 2013 119.83 120.54 119.63 120.44 8,578,348 +0.61(+0.51%)
Oct 03, 2013 120.62 120.70 119.42 119.83 13,295,500 -1.05(-0.87%)
Oct 02, 2013 120.81 120.97 120.21 120.87 10,879,553 -0.51(-0.42%)
Oct 01, 2013 120.89 121.51 120.71 121.39 10,496,846 -0.47(-0.39%)
Sep 27, 2013 121.93 122.04 121.50 121.86 8,549,732 -0.59(-0.48%)
Sep 26, 2013 122.25 122.92 122.07 122.45 6,204,682 +0.42(+0.35%)
Sep 25, 2013 122.70 122.72 121.84 122.03 8,903,141 -0.51(-0.42%)
Sep 24, 2013 123.08 123.31 122.45 122.54 5,850,657 -0.52(-0.42%)
Sep 23, 2013 123.38 123.55 122.75 123.06 10,731,225 -0.47(-0.38%)
Sep 20, 2013 125.02 125.05 123.53 123.53 11,717,393 -1.37(-1.10%)
Sep 19, 2013 125.35 125.39 124.83 124.91 9,434,022 -0.30(-0.24%)
Sep 18, 2013 123.98 125.50 123.57 125.20 11,532,731 +1.12(+0.90%)
Sep 17, 2013 123.87 124.26 123.84 124.08 5,437,984 +0.28(+0.23%)
Sep 16, 2013 124.20 124.24 123.58 123.80 8,344,447 +1.00(+0.81%)
Sep 13, 2013 122.53 122.89 122.42 122.81 6,044,115 +0.53(+0.43%)
Sep 12, 2013 122.52 122.58 122.08 122.28 6,787,999 -0.10(-0.08%)
Sep 11, 2013 121.31 122.40 121.27 122.37 8,773,480 +1.09(+0.90%)
Sep 10, 2013 121.03 121.31 120.74 121.29 7,383,923 +1.06(+0.88%)
Sep 09, 2013 119.46 120.48 119.44 120.23 5,438,242 +1.10(+0.93%)
Sep 06, 2013 119.62 119.83 118.08 119.13 11,265,824 -0.02(-0.02%)
Sep 05, 2013 119.20 119.62 119.08 119.15 7,526,812 -0.05(-0.04%)
Sep 04, 2013 118.28 119.39 118.11 119.20 5,726,483 +0.86(+0.72%)
Sep 03, 2013 118.96 119.22 117.95 118.35 6,794,042 +0.21(+0.18%)
Aug 30, 2013 118.59 118.59 117.80 118.14 7,919,145 -0.32(-0.27%)
Aug 29, 2013 118.28 119.04 118.11 118.46 5,874,960 +0.17(+0.14%)
Aug 28, 2013 117.80 118.61 117.75 118.29 6,060,413 +0.43(+0.37%)
Aug 27, 2013 118.41 118.85 117.79 117.86 14,306,179 -1.37(-1.15%)
Aug 26, 2013 119.72 120.07 119.21 119.23 7,215,317 -0.50(-0.41%)
Aug 23, 2013 119.53 119.86 119.11 119.72 12,016,294 +0.34(+0.29%)
Aug 22, 2013 118.95 119.55 118.87 119.38 5,287,023 +0.61(+0.51%)
Aug 21, 2013 119.41 119.79 118.66 118.77 11,882,310 -0.89(-0.74%)
Aug 20, 2013 119.78 120.18 119.50 119.66 4,813,329 +0.01(+0.01%)
Aug 19, 2013 120.10 120.43 119.58 119.65 5,223,874 -0.61(-0.50%)
Aug 16, 2013 120.32 120.70 120.04 120.26 8,808,031 -0.19(-0.16%)
Aug 15, 2013 121.23 121.23 120.33 120.45 12,565,124 -1.76(-1.44%)
Aug 14, 2013 122.96 123.08 122.03 122.20 7,972,230 -0.89(-0.72%)
Aug 13, 2013 123.08 123.51 122.22 123.09 5,962,389 +0.33(+0.27%)
Aug 12, 2013 122.30 122.98 122.22 122.77 4,638,827 -0.06(-0.05%)
Aug 09, 2013 123.13 123.50 122.21 122.83 5,710,745 -0.46(-0.37%)
Aug 08, 2013 123.80 123.90 122.73 123.29 6,362,295 +0.12(+0.10%)
Aug 07, 2013 123.00 123.34 122.75 123.17 5,446,942 -0.25(-0.20%)
Aug 06, 2013 123.83 123.84 123.07 123.42 4,492,957 -0.75(-0.60%)
Aug 05, 2013 124.26 124.34 123.94 124.17 3,860,792 -0.33(-0.26%)
Aug 02, 2013 123.91 124.53 123.72 124.49 4,548,593 +0.25(+0.20%)
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.