Skip to main content

Dow Industrials SPDR (NY: DIA )

340.87 +0.04 (+0.01%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 124.53 125.44 123.13 123.29 9,105,801 -1.63(-1.31%)
May 30, 2013 124.73 125.50 124.52 124.92 10,088,342 +0.21(+0.17%)
May 29, 2013 124.86 125.05 124.04 124.71 9,689,253 -0.85(-0.68%)
May 28, 2013 125.83 126.46 125.23 125.56 11,494,486 +0.91(+0.73%)
May 24, 2013 124.16 124.70 123.81 124.66 5,558,555 +0.00(+0.00%)
May 23, 2013 123.76 125.04 123.66 124.66 12,836,312 -0.06(-0.05%)
May 22, 2013 125.42 126.59 124.31 124.71 15,673,871 -0.55(-0.44%)
May 21, 2013 125.07 125.67 124.75 125.26 7,028,282 +0.38(+0.31%)
May 20, 2013 124.88 125.30 124.70 124.88 5,471,663 -0.08(-0.07%)
May 17, 2013 124.37 125.04 124.20 124.96 6,744,394 +0.56(+0.45%)
May 16, 2013 124.55 124.93 124.22 124.39 10,042,863 -0.27(-0.22%)
May 15, 2013 123.93 124.93 123.91 124.66 7,072,212 +1.57(+1.27%)
May 13, 2013 123.01 123.22 122.79 123.10 4,707,840 -0.15(-0.12%)
May 10, 2013 123.14 123.29 122.63 123.24 5,071,485 +0.16(+0.13%)
May 09, 2013 123.13 123.51 122.71 123.08 4,837,579 -0.08(-0.07%)
May 08, 2013 122.50 123.18 122.48 123.16 5,008,831 +0.56(+0.45%)
May 07, 2013 122.21 122.62 121.94 122.61 6,571,269 +0.68(+0.56%)
May 06, 2013 121.87 122.07 121.69 121.93 3,812,143 +0.06(+0.05%)
May 03, 2013 121.79 122.20 120.73 121.87 7,271,724 +1.14(+0.95%)
May 02, 2013 120.05 120.80 119.87 120.73 5,319,675 +1.00(+0.83%)
May 01, 2013 120.40 120.61 119.60 119.73 6,584,416 -1.04(-0.86%)
Apr 30, 2013 120.66 120.85 119.99 120.78 9,885,843 +0.13(+0.11%)
Apr 29, 2013 120.11 120.89 119.87 120.65 7,516,350 +0.80(+0.67%)
Apr 26, 2013 119.58 120.07 119.56 119.85 3,973,915 +0.10(+0.08%)
Apr 25, 2013 119.65 120.29 119.42 119.75 5,098,756 +0.25(+0.21%)
Apr 24, 2013 119.96 120.12 119.45 119.50 6,083,326 -0.29(-0.24%)
Apr 23, 2013 119.24 119.86 118.44 119.78 12,788,876 +1.21(+1.02%)
Apr 22, 2013 118.62 118.78 117.69 118.58 14,353,130 +0.15(+0.12%)
Apr 19, 2013 118.08 118.49 117.79 118.43 7,388,859 -0.03(-0.03%)
Apr 18, 2013 119.21 119.23 118.13 118.46 10,142,722 -0.63(-0.53%)
Apr 17, 2013 119.58 119.62 118.62 119.09 13,183,198 -1.15(-0.96%)
Apr 16, 2013 119.93 120.27 119.43 120.24 8,546,373 +1.27(+1.06%)
Apr 15, 2013 120.68 120.71 118.90 118.98 17,374,782 -2.13(-1.76%)
Apr 12, 2013 120.75 121.14 120.50 121.11 10,676,090 +0.02(+0.01%)
Apr 11, 2013 120.62 121.30 120.46 121.09 8,548,790 +0.51(+0.42%)
Apr 10, 2013 119.93 120.81 119.91 120.58 9,738,685 +1.04(+0.87%)
Apr 09, 2013 119.20 119.91 118.93 119.55 6,730,984 +0.46(+0.38%)
Apr 08, 2013 118.29 119.09 118.12 119.09 4,736,570 +0.52(+0.44%)
Apr 05, 2013 117.65 118.73 117.54 118.57 8,955,536 -0.38(-0.32%)
Apr 04, 2013 118.61 119.11 118.39 118.94 9,215,955 +0.51(+0.43%)
Apr 03, 2013 119.33 119.52 118.27 118.43 9,389,021 -0.92(-0.77%)
Apr 02, 2013 119.03 119.54 118.95 119.35 6,951,541 +0.75(+0.63%)
Apr 01, 2013 118.56 118.91 118.29 118.60 10,568,294 +0.03(+0.02%)
Mar 28, 2013 118.32 118.75 118.19 118.58 5,326,285 +0.29(+0.25%)
Mar 27, 2013 117.78 118.38 117.55 118.28 5,060,305 -0.26(-0.22%)
Mar 26, 2013 118.05 118.55 118.01 118.54 5,977,685 +0.87(+0.74%)
Mar 25, 2013 118.39 118.58 117.17 117.67 11,769,013 -0.56(-0.48%)
Mar 22, 2013 117.75 118.27 117.73 118.23 6,162,715 +0.82(+0.70%)
Mar 21, 2013 117.60 117.98 117.08 117.41 7,446,392 -0.75(-0.64%)
Mar 20, 2013 118.20 118.44 117.98 118.16 7,260,949 +0.42(+0.35%)
Mar 19, 2013 117.92 118.18 117.08 117.74 11,395,657 +0.11(+0.09%)
Mar 18, 2013 117.38 118.22 117.25 117.64 6,754,147 -0.53(-0.45%)
Mar 15, 2013 118.17 118.22 117.82 118.17 13,280,838 -0.42(-0.35%)
Mar 14, 2013 118.16 118.60 118.12 118.58 6,571,415 +0.71(+0.60%)
Mar 13, 2013 117.86 118.08 117.57 117.87 5,293,646 +0.05(+0.04%)
Mar 12, 2013 117.74 118.07 117.52 117.83 6,331,526 +0.03(+0.03%)
Mar 11, 2013 117.28 117.79 117.18 117.79 5,359,281 +0.49(+0.42%)
Mar 08, 2013 117.46 117.52 116.86 117.30 6,962,377 +0.51(+0.43%)
Mar 07, 2013 116.67 117.00 116.60 116.80 4,521,107 +0.24(+0.21%)
Mar 06, 2013 116.61 116.74 116.27 116.55 5,491,067 +0.41(+0.35%)
Mar 05, 2013 115.61 116.42 115.61 116.14 9,758,008 +1.04(+0.90%)
Mar 04, 2013 114.53 115.13 114.32 115.11 4,435,895 +0.27(+0.23%)
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.