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 (%)
Apr 29, 2011 101.67 102.11 101.65 102.05 14,333,253 +0.49(+0.49%)
Apr 28, 2011 100.87 101.65 100.86 101.56 14,790,097 +0.58(+0.58%)
Apr 27, 2011 100.33 101.12 100.16 100.97 7,159,540 +0.79(+0.79%)
Apr 26, 2011 99.46 100.33 99.35 100.19 7,825,147 +0.92(+0.92%)
Apr 25, 2011 99.37 99.40 99.00 99.27 5,572,625 -0.19(-0.19%)
Apr 21, 2011 99.33 99.48 98.98 99.46 5,054,411 +0.36(+0.36%)
Apr 20, 2011 98.77 99.25 98.64 99.10 8,423,279 +1.55(+1.59%)
Apr 19, 2011 97.20 97.63 97.02 97.55 6,261,305 +0.52(+0.53%)
Apr 18, 2011 97.10 97.14 96.16 97.03 12,591,824 -1.16(-1.18%)
Apr 15, 2011 97.94 98.37 97.60 98.18 6,657,018 +0.37(+0.38%)
Apr 14, 2011 97.21 97.95 96.81 97.81 5,445,028 +0.14(+0.14%)
Apr 13, 2011 98.17 98.20 97.30 97.67 5,369,294 +0.07(+0.07%)
Apr 12, 2011 97.97 98.11 97.37 97.60 6,477,478 -0.94(-0.95%)
Apr 11, 2011 98.66 99.05 98.32 98.54 6,861,381 -0.01(-0.01%)
Apr 08, 2011 99.06 99.11 98.07 98.55 7,633,452 -0.21(-0.21%)
Apr 07, 2011 98.86 99.03 98.12 98.76 8,213,790 -0.21(-0.21%)
Apr 06, 2011 99.00 99.12 98.67 98.97 5,329,116 +0.41(+0.42%)
Apr 05, 2011 98.45 98.94 98.24 98.55 10,697,891 -0.09(-0.09%)
Apr 04, 2011 98.54 98.70 98.39 98.64 7,879,455 +0.24(+0.24%)
Apr 01, 2011 98.50 98.79 98.15 98.40 6,538,504 +0.35(+0.36%)
Mar 31, 2011 98.18 98.48 97.99 98.05 5,464,715 -0.15(-0.15%)
Mar 30, 2011 98.03 98.50 97.99 98.20 5,145,726 +0.56(+0.57%)
Mar 29, 2011 97.03 97.71 96.83 97.64 7,564,448 +0.60(+0.62%)
Mar 28, 2011 97.32 97.60 97.00 97.05 3,342,719 -0.16(-0.16%)
Mar 25, 2011 97.00 97.50 96.92 97.20 8,291,113 +0.40(+0.41%)
Mar 24, 2011 96.64 96.96 96.22 96.81 6,059,722 +0.66(+0.69%)
Mar 23, 2011 95.39 96.37 95.20 96.14 8,400,574 +0.57(+0.59%)
Mar 22, 2011 95.76 95.83 95.46 95.58 7,985,772 -0.12(-0.12%)
Mar 21, 2011 95.77 95.89 95.49 95.70 9,555,118 +1.43(+1.52%)
Mar 18, 2011 94.71 94.85 94.05 94.26 13,216,277 +0.46(+0.49%)
Mar 17, 2011 93.61 94.03 93.18 93.80 9,895,851 +1.22(+1.32%)
Mar 16, 2011 94.04 94.21 92.06 92.58 20,663,808 -1.81(-1.92%)
Mar 15, 2011 94.00 94.95 93.90 94.39 18,553,378 -1.13(-1.18%)
Mar 14, 2011 95.46 95.73 94.78 95.52 10,082,000 -0.45(-0.47%)
Mar 11, 2011 95.06 96.31 95.02 95.98 13,170,260 +0.55(+0.58%)
Mar 10, 2011 96.40 96.48 95.34 95.43 19,701,696 -1.82(-1.87%)
Mar 09, 2011 97.13 97.60 96.80 97.24 9,819,543 +0.02(+0.02%)
Mar 08, 2011 96.34 97.55 96.10 97.23 10,064,987 +1.02(+1.06%)
Mar 07, 2011 97.05 97.44 95.81 96.21 10,493,013 -0.61(-0.63%)
Mar 04, 2011 97.58 97.66 96.12 96.81 13,034,691 -0.71(-0.73%)
Mar 03, 2011 96.79 97.76 96.78 97.52 9,156,527 +1.52(+1.59%)
Mar 02, 2011 95.84 96.42 95.64 96.00 10,411,705 +0.06(+0.07%)
Mar 01, 2011 97.56 97.62 95.94 95.94 12,130,419 -1.42(-1.46%)
Feb 28, 2011 96.84 97.38 96.79 97.36 7,228,414 +0.80(+0.83%)
Feb 25, 2011 96.39 96.70 96.23 96.55 7,089,091 +0.57(+0.60%)
Feb 24, 2011 96.26 96.47 95.30 95.98 15,371,309 -0.34(-0.36%)
Feb 23, 2011 96.97 97.05 95.93 96.32 18,147,126 -0.83(-0.85%)
Feb 22, 2011 97.93 98.26 96.83 97.15 12,335,411 -1.36(-1.38%)
Feb 18, 2011 98.01 98.54 97.89 98.51 7,930,787 +0.35(+0.36%)
Feb 17, 2011 97.75 98.30 97.69 98.16 6,093,220 +0.22(+0.23%)
Feb 16, 2011 97.63 98.08 97.53 97.94 7,126,550 +0.54(+0.56%)
Feb 15, 2011 97.51 97.53 97.14 97.40 6,090,958 -0.33(-0.33%)
Feb 14, 2011 97.63 97.80 97.48 97.72 5,136,905 -0.03(-0.03%)
Feb 11, 2011 97.09 97.84 97.01 97.75 8,651,913 +0.38(+0.39%)
Feb 10, 2011 97.05 97.44 96.78 97.37 9,008,963 -0.09(-0.09%)
Feb 09, 2011 97.32 97.56 97.04 97.46 9,623,544 +0.11(+0.11%)
Feb 08, 2011 96.80 97.41 96.70 97.35 7,571,011 +0.63(+0.65%)
Feb 07, 2011 96.34 96.96 96.32 96.72 9,180,892 +0.53(+0.55%)
Feb 04, 2011 95.94 96.19 95.66 96.19 6,515,400 +0.26(+0.27%)
Feb 03, 2011 95.67 96.10 95.29 95.94 7,952,229 +0.22(+0.22%)
Feb 02, 2011 95.55 95.90 95.55 95.72 5,308,776 +0.01(+0.01%)
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.