Skip to main content

Dow Industrials SPDR (NY: DIA )

338.98 -1.45 (-0.43%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 89.60 90.70 88.83 88.88 12,679,737 -2.00(-2.20%)
Sep 29, 2011 91.28 91.80 89.29 90.88 16,191,643 +1.26(+1.41%)
Sep 28, 2011 91.47 92.17 89.54 89.62 13,799,764 -1.53(-1.68%)
Sep 27, 2011 91.72 92.57 90.65 91.15 16,611,224 +1.20(+1.33%)
Sep 26, 2011 88.46 90.03 87.70 89.95 14,064,189 +2.28(+2.60%)
Sep 23, 2011 86.85 88.02 86.60 87.68 14,777,039 +0.31(+0.35%)
Sep 22, 2011 88.08 88.45 86.26 87.37 24,196,734 -3.17(-3.50%)
Sep 21, 2011 92.96 93.21 90.47 90.53 18,300,256 -2.39(-2.57%)
Sep 20, 2011 93.23 94.05 92.60 92.92 9,890,527 +0.13(+0.14%)
Sep 19, 2011 92.29 93.20 91.62 92.79 11,907,052 -0.93(-0.99%)
Sep 16, 2011 93.52 93.94 92.87 93.72 15,113,687 +0.49(+0.53%)
Sep 15, 2011 92.56 93.29 92.07 93.23 11,821,471 +1.52(+1.65%)
Sep 14, 2011 90.97 92.88 89.65 91.71 17,933,896 +1.21(+1.33%)
Sep 13, 2011 90.31 90.87 89.61 90.51 13,254,478 +0.33(+0.37%)
Sep 12, 2011 88.43 90.21 88.25 90.17 12,330,145 +0.56(+0.63%)
Sep 09, 2011 91.09 91.14 89.12 89.61 14,557,033 -2.49(-2.70%)
Sep 08, 2011 92.51 93.58 91.98 92.10 9,525,824 -0.87(-0.94%)
Sep 07, 2011 91.99 93.04 91.71 92.97 8,910,818 +2.23(+2.45%)
Sep 06, 2011 89.27 90.95 89.09 90.74 13,335,017 -0.87(-0.95%)
Sep 02, 2011 91.99 92.43 91.35 91.62 11,554,340 -2.11(-2.25%)
Sep 01, 2011 94.73 95.44 93.61 93.73 9,424,710 -0.88(-0.93%)
Aug 31, 2011 94.78 95.44 93.94 94.61 10,282,591 +0.49(+0.52%)
Aug 30, 2011 93.70 94.78 93.13 94.12 12,843,958 +0.17(+0.18%)
Aug 29, 2011 93.00 94.00 92.95 93.95 8,704,762 +1.99(+2.16%)
Aug 26, 2011 90.34 92.26 89.01 91.96 16,104,773 +1.17(+1.29%)
Aug 25, 2011 92.52 92.84 90.42 90.78 12,735,388 -1.38(-1.50%)
Aug 24, 2011 90.78 92.26 90.50 92.16 11,324,821 +1.29(+1.42%)
Aug 23, 2011 88.82 90.96 88.48 90.87 15,165,805 +2.51(+2.83%)
Aug 22, 2011 89.90 90.00 88.13 88.37 13,841,528 +0.32(+0.36%)
Aug 19, 2011 88.36 90.27 87.94 88.05 18,723,232 -1.76(-1.96%)
Aug 18, 2011 91.06 91.14 88.95 89.81 22,208,486 -3.42(-3.67%)
Aug 17, 2011 93.59 94.21 92.51 93.23 11,459,032 +0.15(+0.16%)
Aug 16, 2011 92.97 93.76 92.18 93.09 13,286,131 -0.60(-0.64%)
Aug 15, 2011 92.84 93.74 92.56 93.68 16,627,443 +1.64(+1.78%)
Aug 12, 2011 91.79 92.60 91.05 92.04 17,278,918 +1.26(+1.39%)
Aug 11, 2011 88.29 92.06 87.99 90.78 21,313,890 +3.33(+3.81%)
Aug 10, 2011 89.94 90.30 87.20 87.45 33,905,460 -4.24(-4.63%)
Aug 09, 2011 92.47 91.70 86.44 91.69 39,300,620 +3.51(+3.98%)
Aug 08, 2011 90.79 92.23 88.14 88.18 37,205,008 -5.04(-5.41%)
Aug 05, 2011 93.94 94.29 90.78 93.22 37,322,036 +0.44(+0.47%)
Aug 04, 2011 95.73 95.94 92.66 92.78 23,716,950 -4.15(-4.28%)
Aug 03, 2011 96.77 97.01 95.33 96.94 20,318,088 +0.28(+0.29%)
Aug 02, 2011 98.18 98.73 96.63 96.66 11,797,649 -2.16(-2.19%)
Aug 01, 2011 100.15 100.33 97.73 98.82 14,239,059 -0.02(-0.02%)
Jul 29, 2011 98.80 99.74 98.44 98.84 19,634,442 -0.94(-0.94%)
Jul 28, 2011 100.22 100.90 99.60 99.78 9,134,101 -0.46(-0.46%)
Jul 27, 2011 101.48 101.50 100.11 100.23 9,259,420 -1.62(-1.59%)
Jul 26, 2011 102.29 102.43 101.73 101.86 8,796,048 -0.76(-0.74%)
Jul 25, 2011 102.27 103.09 102.10 102.62 6,415,457 -0.69(-0.66%)
Jul 22, 2011 103.42 103.44 103.08 103.30 7,167,470 -0.35(-0.34%)
Jul 21, 2011 102.84 103.87 102.59 103.65 8,557,609 +1.28(+1.25%)
Jul 20, 2011 102.62 102.67 102.21 102.37 4,009,547 -0.14(-0.14%)
Jul 19, 2011 101.51 102.67 101.44 102.51 7,165,431 +1.64(+1.63%)
Jul 18, 2011 101.10 101.20 100.14 100.87 7,536,776 -0.77(-0.75%)
Jul 15, 2011 101.76 101.81 101.00 101.64 9,624,897 +0.29(+0.28%)
Jul 14, 2011 101.91 102.54 101.16 101.35 7,986,840 -0.48(-0.47%)
Jul 13, 2011 101.96 102.76 101.58 101.83 8,987,041 +0.38(+0.38%)
Jul 12, 2011 101.88 102.44 101.43 101.45 15,320,848 -0.51(-0.50%)
Jul 11, 2011 102.13 102.38 101.62 101.95 8,494,382 -1.17(-1.14%)
Jul 08, 2011 102.84 103.15 102.40 103.13 7,337,640 -0.58(-0.56%)
Jul 07, 2011 103.49 103.93 103.30 103.71 5,393,175 +0.82(+0.80%)
Jul 06, 2011 102.31 103.02 102.18 102.89 12,003,481 +0.49(+0.48%)
Jul 05, 2011 102.44 102.66 102.13 102.40 6,522,680 -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.