Skip to main content

Dow Industrials SPDR (NY: DIA )

336.46 -3.57 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 115.05 115.66 114.74 114.82 13,915,511 -0.26(-0.23%)
Feb 27, 2013 113.56 115.30 113.48 115.08 9,047,294 +1.49(+1.31%)
Feb 26, 2013 113.24 113.74 112.94 113.59 11,284,070 -0.84(-0.74%)
Feb 22, 2013 113.97 114.45 113.66 114.44 5,081,142 +1.06(+0.94%)
Feb 21, 2013 113.49 113.67 113.00 113.37 9,182,314 -0.30(-0.27%)
Feb 20, 2013 114.59 114.82 113.67 113.67 7,299,013 -0.89(-0.78%)
Feb 19, 2013 114.23 114.72 114.20 114.57 4,817,325 +0.43(+0.37%)
Feb 15, 2013 114.19 114.35 113.57 114.14 7,470,179 -0.34(-0.29%)
Feb 14, 2013 114.08 114.56 113.98 114.48 3,724,815 -0.01(-0.01%)
Feb 13, 2013 114.78 114.89 114.18 114.48 4,138,896 -0.15(-0.13%)
Feb 12, 2013 114.25 114.76 114.19 114.63 4,274,291 +0.43(+0.38%)
Feb 11, 2013 114.28 114.33 113.94 114.20 3,106,605 -0.17(-0.15%)
Feb 08, 2013 114.08 114.62 114.08 114.37 4,366,261 +0.36(+0.32%)
Feb 07, 2013 114.25 114.30 113.22 114.01 8,109,318 -0.24(-0.21%)
Feb 06, 2013 113.67 114.34 113.67 114.25 3,804,377 +0.83(+0.73%)
Feb 04, 2013 113.62 113.76 113.25 113.42 7,970,961 -0.96(-0.84%)
Feb 01, 2013 114.01 114.50 113.81 114.38 6,398,723 +1.09(+0.96%)
Jan 31, 2013 113.58 114.77 113.22 113.29 4,807,837 -0.29(-0.25%)
Jan 30, 2013 113.96 114.08 113.50 113.58 6,714,984 -0.38(-0.34%)
Jan 29, 2013 113.31 114.08 113.31 113.96 4,822,147 +0.47(+0.42%)
Jan 28, 2013 113.65 113.67 113.20 113.49 3,870,136 +0.03(+0.02%)
Jan 25, 2013 113.27 113.47 112.99 113.46 5,453,884 +0.49(+0.43%)
Jan 24, 2013 112.62 113.36 112.60 112.97 7,682,203 +0.46(+0.41%)
Jan 23, 2013 112.29 112.65 112.25 112.51 7,813,683 +0.59(+0.53%)
Jan 22, 2013 111.42 111.95 111.25 111.92 5,552,573 +0.53(+0.48%)
Jan 18, 2013 111.16 111.45 110.84 111.39 6,014,351 +0.21(+0.19%)
Jan 17, 2013 110.80 111.47 110.69 111.18 7,609,479 +0.77(+0.70%)
Jan 16, 2013 110.19 110.54 110.12 110.41 3,906,770 -0.16(-0.14%)
Jan 15, 2013 109.92 110.71 109.88 110.56 3,622,517 +0.16(+0.14%)
Jan 14, 2013 110.22 110.50 110.01 110.41 5,250,975 +0.14(+0.13%)
Jan 11, 2013 110.06 110.33 109.85 110.27 5,506,982 +0.14(+0.13%)
Jan 10, 2013 109.84 110.15 109.37 110.12 7,335,859 +0.68(+0.62%)
Jan 09, 2013 109.19 109.66 109.19 109.44 4,762,596 +0.53(+0.49%)
Jan 08, 2013 109.12 109.27 108.65 108.91 5,217,406 -0.37(-0.33%)
Jan 07, 2013 109.43 109.46 108.99 109.28 7,476,609 -0.45(-0.41%)
Jan 04, 2013 109.43 109.84 109.26 109.73 5,815,201 +0.35(+0.32%)
Jan 03, 2013 109.39 109.72 109.11 109.38 10,586,529 -0.11(-0.10%)
Jan 02, 2013 109.13 109.56 106.88 109.49 11,772,999 +2.61(+2.44%)
Dec 31, 2012 105.31 107.05 105.21 106.88 14,414,368 +1.24(+1.17%)
Dec 28, 2012 106.26 106.77 105.56 105.64 10,473,846 -1.25(-1.17%)
Dec 27, 2012 107.17 107.34 105.86 106.90 10,150,179 -0.17(-0.16%)
Dec 26, 2012 107.46 107.62 106.79 107.07 4,865,989 -0.13(-0.12%)
Dec 24, 2012 107.46 107.57 107.20 107.20 2,440,380 -0.67(-0.62%)
Dec 21, 2012 107.27 108.06 107.08 107.87 14,045,253 -1.15(-1.05%)
Dec 20, 2012 108.51 109.09 108.26 109.02 6,757,827 +0.47(+0.43%)
Dec 19, 2012 109.41 109.43 108.53 108.55 6,728,676 -0.76(-0.70%)
Dec 18, 2012 108.60 109.46 108.35 109.31 7,891,346 +0.91(+0.84%)
Dec 17, 2012 107.76 108.47 107.74 108.40 5,538,222 +0.80(+0.75%)
Dec 14, 2012 107.80 108.04 107.44 107.60 3,804,942 -0.29(-0.27%)
Dec 13, 2012 108.48 108.63 107.67 107.89 4,696,701 -0.56(-0.52%)
Dec 12, 2012 108.84 109.14 108.31 108.46 11,669,818 +0.01(+0.01%)
Dec 11, 2012 108.21 108.96 108.19 108.45 4,902,682 +0.62(+0.58%)
Dec 10, 2012 107.71 108.05 107.69 107.83 4,162,243 +0.15(+0.14%)
Dec 07, 2012 107.47 107.72 107.08 107.68 4,878,713 +0.67(+0.63%)
Dec 06, 2012 106.68 107.06 106.48 107.01 5,045,056 +0.41(+0.38%)
Dec 05, 2012 106.17 107.08 105.72 106.60 10,625,532 +0.70(+0.66%)
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.