Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 128.77 129.15 128.35 128.46 3,613,082 -0.10(-0.08%)
Nov 27, 2013 128.52 128.64 128.21 128.56 7,848,138 +0.28(+0.22%)
Nov 26, 2013 128.32 128.66 128.25 128.28 6,544,973 -0.09(-0.07%)
Nov 25, 2013 128.53 128.56 128.12 128.37 6,398,752 +0.17(+0.13%)
Nov 22, 2013 127.75 128.23 127.47 128.20 5,589,122 +0.43(+0.34%)
Nov 21, 2013 127.32 127.79 127.22 127.77 5,705,994 +0.87(+0.69%)
Nov 20, 2013 127.53 127.79 126.57 126.90 10,492,956 -0.45(-0.35%)
Nov 19, 2013 127.55 127.83 127.16 127.35 6,259,212 -0.09(-0.07%)
Nov 18, 2013 127.65 127.84 127.14 127.44 6,547,181 +0.11(+0.09%)
Nov 15, 2013 126.74 127.33 126.67 127.33 8,170,019 +0.69(+0.55%)
Nov 14, 2013 126.13 126.69 126.01 126.63 8,687,268 +1.08(+0.86%)
Nov 12, 2013 125.59 125.83 125.15 125.55 5,131,816 -0.19(-0.15%)
Nov 11, 2013 125.51 125.83 125.37 125.74 4,757,146 +0.10(+0.08%)
Nov 08, 2013 124.18 125.64 124.12 125.64 9,525,229 +1.31(+1.05%)
Nov 07, 2013 125.83 125.89 124.20 124.33 12,770,966 -1.09(-0.87%)
Nov 06, 2013 124.84 125.48 124.75 125.43 9,409,227 +1.06(+0.85%)
Nov 05, 2013 123.88 124.60 123.55 124.36 6,693,721 -0.14(-0.11%)
Nov 04, 2013 124.66 124.74 124.08 124.50 5,066,619 +0.16(+0.13%)
Nov 01, 2013 124.12 124.57 123.72 124.34 7,408,159 +0.45(+0.37%)
Oct 31, 2013 124.14 124.60 123.73 123.89 9,911,346 -0.46(-0.37%)
Oct 30, 2013 125.04 125.15 123.95 124.35 7,630,324 -0.50(-0.40%)
Oct 29, 2013 124.22 124.85 124.15 124.85 7,243,138 +0.90(+0.73%)
Oct 28, 2013 123.81 124.17 123.65 123.95 6,225,380 -0.06(-0.05%)
Oct 25, 2013 123.58 124.01 123.49 124.01 5,724,335 +0.52(+0.42%)
Oct 24, 2013 123.01 123.62 122.94 123.50 6,475,627 +0.78(+0.64%)
Oct 23, 2013 122.71 122.88 122.31 122.71 6,803,983 -0.34(-0.28%)
Oct 22, 2013 122.88 123.54 122.71 123.06 9,401,579 +0.57(+0.47%)
Oct 21, 2013 122.37 122.67 122.28 122.48 4,493,520 -0.06(-0.05%)
Oct 18, 2013 122.59 122.70 121.98 122.54 9,670,992 +0.23(+0.19%)
Oct 17, 2013 121.22 122.39 121.17 122.31 12,443,596 -0.03(-0.03%)
Oct 16, 2013 121.42 122.37 121.32 122.34 10,894,973 +1.74(+1.44%)
Oct 15, 2013 121.61 121.77 120.60 120.60 10,173,351 -1.16(-0.96%)
Oct 14, 2013 120.48 121.83 120.39 121.77 8,102,403 +0.50(+0.41%)
Oct 11, 2013 120.27 121.30 120.14 121.26 10,272,413 +0.96(+0.80%)
Oct 10, 2013 118.85 120.34 118.81 120.30 16,017,808 +2.53(+2.15%)
Oct 09, 2013 117.69 118.19 117.11 117.77 13,897,828 +0.20(+0.17%)
Oct 08, 2013 118.74 118.85 117.54 117.57 13,016,557 -1.17(-0.99%)
Oct 07, 2013 118.83 119.41 118.67 118.74 7,596,340 -1.14(-0.95%)
Oct 04, 2013 119.28 119.98 119.08 119.88 8,618,271 +0.60(+0.51%)
Oct 03, 2013 120.06 120.14 118.87 119.27 13,357,376 -1.04(-0.87%)
Oct 02, 2013 120.25 120.41 119.65 120.31 10,930,186 -0.51(-0.42%)
Oct 01, 2013 120.33 120.94 120.15 120.83 10,545,697 -0.47(-0.39%)
Sep 27, 2013 121.37 121.48 120.94 121.30 8,589,521 -0.59(-0.48%)
Sep 26, 2013 121.69 122.36 121.50 121.89 6,233,558 +0.42(+0.35%)
Sep 25, 2013 122.13 122.16 121.28 121.46 8,944,575 -0.51(-0.42%)
Sep 24, 2013 122.51 122.74 121.89 121.97 5,877,885 -0.52(-0.42%)
Sep 23, 2013 122.81 122.98 122.18 122.49 10,781,167 -0.47(-0.38%)
Sep 20, 2013 124.44 124.47 122.96 122.96 11,771,925 -1.37(-1.10%)
Sep 19, 2013 124.77 124.81 124.25 124.33 9,477,937 -0.29(-0.24%)
Sep 18, 2013 123.41 124.92 123.00 124.62 11,586,415 +1.11(+0.90%)
Sep 17, 2013 123.29 123.68 123.26 123.51 5,463,298 +0.28(+0.23%)
Sep 16, 2013 123.63 123.66 123.01 123.23 8,383,290 +0.99(+0.81%)
Sep 13, 2013 121.96 122.32 121.86 122.24 6,072,250 +0.53(+0.43%)
Sep 12, 2013 121.95 122.01 121.51 121.71 6,819,597 -0.10(-0.08%)
Sep 11, 2013 120.75 121.83 120.71 121.81 8,814,320 +1.08(+0.90%)
Sep 10, 2013 120.47 120.75 120.18 120.72 7,418,294 +1.05(+0.88%)
Sep 09, 2013 118.90 119.92 118.89 119.67 5,463,557 +1.10(+0.93%)
Sep 06, 2013 119.06 119.28 117.53 118.58 11,318,266 -0.02(-0.02%)
Sep 05, 2013 118.65 119.06 118.52 118.60 7,561,849 -0.05(-0.04%)
Sep 04, 2013 117.73 118.83 117.57 118.65 5,753,140 +0.85(+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.