Skip to main content

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 121.93 122.04 121.50 121.86 8,549,732 -0.59(-0.48%)
Sep 26, 2013 122.25 122.92 122.07 122.45 6,204,682 +0.42(+0.35%)
Sep 25, 2013 122.70 122.72 121.84 122.03 8,903,141 -0.51(-0.42%)
Sep 24, 2013 123.08 123.31 122.45 122.54 5,850,657 -0.52(-0.42%)
Sep 23, 2013 123.38 123.55 122.75 123.06 10,731,225 -0.47(-0.38%)
Sep 20, 2013 125.02 125.05 123.53 123.53 11,717,393 -1.37(-1.10%)
Sep 19, 2013 125.35 125.39 124.83 124.91 9,434,022 -0.30(-0.24%)
Sep 18, 2013 123.98 125.50 123.57 125.20 11,532,731 +1.12(+0.90%)
Sep 17, 2013 123.87 124.26 123.84 124.08 5,437,984 +0.28(+0.23%)
Sep 16, 2013 124.20 124.24 123.58 123.80 8,344,447 +1.00(+0.81%)
Sep 13, 2013 122.53 122.89 122.42 122.81 6,044,115 +0.53(+0.43%)
Sep 12, 2013 122.52 122.58 122.08 122.28 6,787,999 -0.10(-0.08%)
Sep 11, 2013 121.31 122.40 121.27 122.37 8,773,480 +1.09(+0.90%)
Sep 10, 2013 121.03 121.31 120.74 121.29 7,383,923 +1.06(+0.88%)
Sep 09, 2013 119.46 120.48 119.44 120.23 5,438,242 +1.10(+0.93%)
Sep 06, 2013 119.62 119.83 118.08 119.13 11,265,824 -0.02(-0.02%)
Sep 05, 2013 119.20 119.62 119.08 119.15 7,526,812 -0.05(-0.04%)
Sep 04, 2013 118.28 119.39 118.11 119.20 5,726,483 +0.86(+0.72%)
Sep 03, 2013 118.96 119.22 117.95 118.35 6,794,042 +0.21(+0.18%)
Aug 30, 2013 118.59 118.59 117.80 118.14 7,919,145 -0.32(-0.27%)
Aug 29, 2013 118.28 119.04 118.11 118.46 5,874,960 +0.17(+0.14%)
Aug 28, 2013 117.80 118.61 117.75 118.29 6,060,413 +0.43(+0.37%)
Aug 27, 2013 118.41 118.85 117.79 117.86 14,306,179 -1.37(-1.15%)
Aug 26, 2013 119.72 120.07 119.21 119.23 7,215,317 -0.50(-0.41%)
Aug 23, 2013 119.53 119.86 119.11 119.72 12,016,294 +0.34(+0.29%)
Aug 22, 2013 118.95 119.55 118.87 119.38 5,287,023 +0.61(+0.51%)
Aug 21, 2013 119.41 119.79 118.66 118.77 11,882,310 -0.89(-0.74%)
Aug 20, 2013 119.78 120.18 119.50 119.66 4,813,329 +0.01(+0.01%)
Aug 19, 2013 120.10 120.43 119.58 119.65 5,223,874 -0.61(-0.50%)
Aug 16, 2013 120.32 120.70 120.04 120.26 8,808,031 -0.19(-0.16%)
Aug 15, 2013 121.23 121.23 120.33 120.45 12,565,124 -1.76(-1.44%)
Aug 14, 2013 122.96 123.08 122.03 122.20 7,972,230 -0.89(-0.72%)
Aug 13, 2013 123.08 123.51 122.22 123.09 5,962,389 +0.33(+0.27%)
Aug 12, 2013 122.30 122.98 122.22 122.77 4,638,827 -0.06(-0.05%)
Aug 09, 2013 123.13 123.50 122.21 122.83 5,710,745 -0.46(-0.37%)
Aug 08, 2013 123.80 123.90 122.73 123.29 6,362,295 +0.12(+0.10%)
Aug 07, 2013 123.00 123.34 122.75 123.17 5,446,942 -0.25(-0.20%)
Aug 06, 2013 123.83 123.84 123.07 123.42 4,492,957 -0.75(-0.60%)
Aug 05, 2013 124.26 124.34 123.94 124.17 3,860,792 -0.33(-0.26%)
Aug 02, 2013 123.91 124.53 123.72 124.49 4,548,593 +0.25(+0.20%)
Aug 01, 2013 124.25 124.46 124.07 124.25 6,114,017 +0.84(+0.68%)
Jul 31, 2013 123.63 124.36 123.19 123.41 14,785,887 -0.06(-0.05%)
Jul 30, 2013 123.86 124.00 123.08 123.47 5,283,405 -0.02(-0.01%)
Jul 29, 2013 123.43 123.65 123.10 123.48 3,252,731 -0.18(-0.15%)
Jul 26, 2013 123.12 123.74 122.48 123.67 4,842,993 +0.03(+0.03%)
Jul 25, 2013 123.17 123.74 122.90 123.63 6,879,904 +0.02(+0.01%)
Jul 24, 2013 124.02 124.10 123.23 123.62 4,885,442 -0.21(-0.17%)
Jul 23, 2013 123.99 124.07 123.60 123.83 4,258,013 +0.20(+0.16%)
Jul 22, 2013 123.55 123.87 123.39 123.63 3,972,229 -0.01(-0.01%)
Jul 19, 2013 123.44 123.65 123.19 123.63 6,059,529 -0.18(-0.14%)
Jul 18, 2013 123.52 124.13 123.19 123.81 8,554,510 +0.79(+0.64%)
Jul 17, 2013 123.25 123.42 122.88 123.02 8,161,916 +0.04(+0.03%)
Jul 16, 2013 123.22 123.33 122.69 122.98 4,510,053 -0.27(-0.22%)
Jul 15, 2013 123.19 123.43 123.00 123.25 3,452,366 +0.38(+0.31%)
Jul 12, 2013 123.08 123.35 122.65 122.88 7,967,051 -0.17(-0.14%)
Jul 11, 2013 123.02 123.23 122.51 123.04 7,337,809 +1.33(+1.09%)
Jul 10, 2013 121.76 122.17 121.43 121.71 7,610,968 -0.06(-0.05%)
Jul 09, 2013 121.71 121.94 121.45 121.78 6,524,533 +0.61(+0.51%)
Jul 08, 2013 120.97 121.49 120.89 121.16 6,167,612 +0.80(+0.66%)
Jul 05, 2013 120.13 120.42 119.08 120.37 6,936,659 +1.18(+0.99%)
Jul 03, 2013 118.29 119.54 118.16 119.19 3,261,069 +0.49(+0.41%)
Jul 02, 2013 118.88 119.72 118.28 118.70 6,115,051 -0.39(-0.33%)
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.