Skip to main content

Dow Industrials SPDR (NY: DIA )

341.52 +3.04 (+0.90%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 101.03 101.15 100.53 100.61 5,200,086 -0.18(-0.18%)
May 23, 2011 100.54 101.08 100.39 100.79 7,236,740 -1.09(-1.07%)
May 20, 2011 102.41 102.53 101.64 101.87 8,447,802 -1.09(-1.05%)
May 19, 2011 102.90 103.20 102.37 102.96 5,780,333 +0.38(+0.37%)
May 18, 2011 101.91 102.69 101.64 102.58 5,559,207 +0.73(+0.72%)
May 17, 2011 101.94 102.21 101.06 101.84 31,139,754 -0.54(-0.53%)
May 16, 2011 102.46 103.15 102.23 102.38 5,392,982 -0.40(-0.39%)
May 13, 2011 103.61 103.73 102.33 102.78 8,193,195 -0.84(-0.81%)
May 12, 2011 102.78 103.76 102.30 103.62 8,188,124 +0.56(+0.54%)
May 11, 2011 103.79 103.83 102.60 103.06 9,580,347 -0.93(-0.90%)
May 10, 2011 103.59 104.17 103.47 104.00 5,129,738 +0.60(+0.59%)
May 09, 2011 103.01 103.69 102.84 103.39 6,698,066 +0.36(+0.35%)
May 06, 2011 103.41 103.99 102.67 103.03 12,109,758 +0.51(+0.50%)
May 05, 2011 103.28 103.50 102.00 102.52 13,927,804 -1.08(-1.05%)
May 04, 2011 104.17 104.25 103.23 103.60 10,129,673 -0.69(-0.67%)
May 03, 2011 104.25 104.59 103.85 104.30 9,448,558 -0.02(-0.02%)
May 02, 2011 104.30 104.36 104.13 104.31 12,897,055 -0.16(-0.16%)
Apr 29, 2011 104.08 104.54 104.07 104.48 14,000,444 +0.51(+0.49%)
Apr 28, 2011 103.27 104.07 103.25 103.97 14,446,681 +0.59(+0.58%)
Apr 27, 2011 102.71 103.52 102.54 103.38 6,993,300 +0.81(+0.79%)
Apr 26, 2011 101.82 102.71 101.71 102.57 7,643,452 +0.94(+0.92%)
Apr 25, 2011 101.73 101.76 101.35 101.63 5,443,232 -0.19(-0.19%)
Apr 21, 2011 101.69 101.84 101.33 101.82 4,937,050 +0.37(+0.36%)
Apr 20, 2011 101.12 101.61 100.98 101.46 8,227,695 +1.59(+1.59%)
Apr 19, 2011 99.52 99.95 99.33 99.87 6,115,922 +0.53(+0.53%)
Apr 18, 2011 99.41 99.45 98.45 99.34 12,299,449 -1.18(-1.18%)
Apr 15, 2011 100.27 100.71 99.92 100.52 6,502,446 +0.38(+0.38%)
Apr 14, 2011 99.52 100.27 99.11 100.14 5,318,598 +0.14(+0.14%)
Apr 13, 2011 100.50 100.53 99.61 100.00 5,244,622 +0.07(+0.07%)
Apr 12, 2011 100.30 100.44 99.69 99.92 6,327,075 -0.96(-0.95%)
Apr 11, 2011 101.01 101.41 100.66 100.89 6,702,063 -0.01(-0.01%)
Apr 08, 2011 101.42 101.47 100.41 100.89 7,456,208 -0.21(-0.21%)
Apr 07, 2011 101.21 101.38 100.45 101.11 8,023,071 -0.21(-0.21%)
Apr 06, 2011 101.35 101.47 101.02 101.32 5,205,378 +0.42(+0.42%)
Apr 05, 2011 100.79 101.29 100.58 100.89 10,449,493 -0.09(-0.09%)
Apr 04, 2011 100.89 101.05 100.73 100.98 7,696,499 +0.24(+0.24%)
Apr 01, 2011 100.84 101.14 100.48 100.74 6,386,684 +0.36(+0.36%)
Mar 31, 2011 100.51 100.82 100.32 100.38 5,337,828 -0.16(-0.15%)
Mar 30, 2011 100.36 100.84 100.31 100.53 5,026,245 +0.57(+0.57%)
Mar 29, 2011 99.34 100.04 99.13 99.96 7,388,806 +0.61(+0.62%)
Mar 28, 2011 99.64 99.92 99.30 99.35 3,265,103 -0.16(-0.16%)
Mar 25, 2011 99.30 99.82 99.22 99.52 8,098,598 +0.41(+0.41%)
Mar 24, 2011 98.94 99.26 98.50 99.11 5,919,019 +0.68(+0.69%)
Mar 23, 2011 97.65 98.66 97.46 98.43 8,205,518 +0.58(+0.59%)
Mar 22, 2011 98.04 98.11 97.73 97.85 7,800,347 -0.12(-0.12%)
Mar 21, 2011 98.05 98.17 97.76 97.97 9,333,254 +1.47(+1.52%)
Mar 18, 2011 96.96 97.11 96.28 96.50 12,909,403 +0.47(+0.49%)
Mar 17, 2011 95.84 96.27 95.39 96.03 9,666,075 +1.25(+1.32%)
Mar 16, 2011 96.28 96.45 94.25 94.78 20,184,006 -1.85(-1.92%)
Mar 15, 2011 96.23 97.21 96.13 96.63 18,122,580 -1.16(-1.18%)
Mar 14, 2011 97.73 98.01 97.03 97.79 9,847,903 -0.47(-0.47%)
Mar 11, 2011 97.32 98.60 97.28 98.26 12,864,454 +0.56(+0.58%)
Mar 10, 2011 98.69 98.77 97.61 97.70 19,244,236 -1.86(-1.87%)
Mar 09, 2011 99.44 99.92 99.10 99.56 9,591,539 +0.02(+0.02%)
Mar 08, 2011 98.63 99.87 98.39 99.54 9,831,284 +1.04(+1.06%)
Mar 07, 2011 99.36 99.76 98.09 98.50 10,249,372 -0.62(-0.63%)
Mar 04, 2011 99.90 99.98 98.41 99.12 12,732,033 -0.73(-0.73%)
Mar 03, 2011 99.09 100.09 99.08 99.84 8,943,918 +1.56(+1.59%)
Mar 02, 2011 98.12 98.72 97.92 98.28 10,169,952 +0.07(+0.07%)
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.