Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 129.37 129.75 128.94 129.06 3,596,349 -0.10(-0.08%)
Nov 27, 2013 129.11 129.23 128.81 129.16 7,811,793 +0.28(+0.22%)
Nov 26, 2013 128.91 129.26 128.85 128.88 6,514,662 -0.09(-0.07%)
Nov 25, 2013 129.13 129.16 128.72 128.97 6,369,119 +0.17(+0.13%)
Nov 22, 2013 128.34 128.82 128.06 128.80 5,563,238 +0.43(+0.34%)
Nov 21, 2013 127.91 128.38 127.81 128.37 5,679,569 +0.87(+0.69%)
Nov 20, 2013 128.12 128.38 127.15 127.49 10,444,362 -0.45(-0.35%)
Nov 19, 2013 128.14 128.42 127.75 127.94 6,230,225 -0.09(-0.07%)
Nov 18, 2013 128.25 128.44 127.73 128.03 6,516,860 +0.11(+0.09%)
Nov 15, 2013 127.33 127.92 127.26 127.92 8,132,183 +0.70(+0.55%)
Nov 14, 2013 126.72 127.28 126.59 127.22 8,647,024 +1.09(+0.86%)
Nov 12, 2013 126.17 126.41 125.73 126.13 5,108,042 -0.19(-0.15%)
Nov 11, 2013 126.10 126.42 125.95 126.32 4,735,108 +0.10(+0.08%)
Nov 08, 2013 124.76 126.23 124.70 126.23 9,481,103 +1.31(+1.05%)
Nov 07, 2013 126.41 126.47 124.78 124.91 12,711,804 -1.10(-0.87%)
Nov 06, 2013 125.42 126.07 125.33 126.01 9,365,638 +1.07(+0.85%)
Nov 05, 2013 124.45 125.18 124.13 124.94 6,662,712 -0.14(-0.11%)
Nov 04, 2013 125.24 125.32 124.66 125.08 5,043,147 +0.16(+0.13%)
Nov 01, 2013 124.70 125.15 124.30 124.92 7,373,841 +0.46(+0.37%)
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%)
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.