Skip to main content

Dow Industrials SPDR (NY: DIA )

337.62 -0.86 (-0.25%)
Streaming Delayed Price Updated: 9:52 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 100.28 101.20 100.17 101.04 5,826,753 +1.13(+1.13%)
Jun 29, 2011 99.55 100.05 99.13 99.92 7,000,730 +0.68(+0.69%)
Jun 28, 2011 98.43 99.26 98.32 99.23 5,006,853 +1.15(+1.17%)
Jun 27, 2011 97.32 98.51 97.17 98.08 5,502,421 +0.82(+0.84%)
Jun 24, 2011 98.10 98.17 97.09 97.26 8,143,243 -0.91(-0.93%)
Jun 23, 2011 97.61 98.19 96.68 98.18 11,070,841 -0.40(-0.41%)
Jun 22, 2011 98.85 99.39 98.56 98.58 5,779,030 -0.64(-0.64%)
Jun 21, 2011 98.72 99.47 98.52 99.21 5,814,340 +0.86(+0.87%)
Jun 20, 2011 98.21 98.46 98.12 98.36 6,960,778 +0.65(+0.67%)
Jun 17, 2011 98.10 98.30 97.45 97.70 9,495,806 +0.17(+0.18%)
Jun 16, 2011 96.97 97.79 96.85 97.53 9,146,572 +0.53(+0.55%)
Jun 15, 2011 97.63 97.96 96.73 97.00 25,685,870 -1.48(-1.51%)
Jun 14, 2011 98.12 98.85 98.09 98.49 5,947,560 +1.01(+1.04%)
Jun 13, 2011 97.70 97.95 97.17 97.48 6,572,742 +0.07(+0.08%)
Jun 10, 2011 98.45 98.52 97.27 97.40 9,056,204 -1.43(-1.44%)
Jun 09, 2011 98.40 99.29 98.26 98.83 4,932,122 +0.67(+0.68%)
Jun 08, 2011 98.25 98.59 97.98 98.16 8,400,617 -0.16(-0.16%)
Jun 07, 2011 98.96 99.22 98.30 98.32 4,687,944 -0.20(-0.20%)
Jun 06, 2011 98.81 99.01 98.33 98.51 5,734,110 -0.48(-0.49%)
Jun 03, 2011 98.63 99.55 98.60 98.99 7,628,006 -1.62(-1.61%)
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%)
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.