Skip to main content

Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 118.69 119.12 118.55 118.94 5,309,768 +0.29(+0.25%)
Mar 27, 2013 118.15 118.75 117.91 118.65 5,044,614 -0.26(-0.22%)
Mar 26, 2013 118.41 118.92 118.38 118.91 5,959,149 +0.88(+0.74%)
Mar 25, 2013 118.76 118.94 117.54 118.04 11,732,519 -0.56(-0.48%)
Mar 22, 2013 118.12 118.63 118.09 118.60 6,143,605 +0.83(+0.70%)
Mar 21, 2013 117.96 118.35 117.45 117.78 7,423,302 -0.75(-0.64%)
Mar 20, 2013 118.57 118.81 118.35 118.53 7,238,434 +0.42(+0.35%)
Mar 19, 2013 118.28 118.54 117.44 118.11 11,360,320 +0.11(+0.09%)
Mar 18, 2013 117.74 118.58 117.62 118.00 6,733,203 -0.53(-0.45%)
Mar 15, 2013 118.54 118.59 118.18 118.54 13,239,656 -0.42(-0.35%)
Mar 14, 2013 118.53 118.97 118.49 118.95 6,551,037 +0.71(+0.60%)
Mar 13, 2013 118.22 118.45 117.94 118.24 5,277,231 +0.05(+0.04%)
Mar 12, 2013 118.10 118.44 117.89 118.19 6,311,893 +0.03(+0.03%)
Mar 11, 2013 117.64 118.16 117.55 118.16 5,342,663 +0.49(+0.42%)
Mar 08, 2013 117.82 117.88 117.22 117.67 6,940,787 +0.51(+0.43%)
Mar 07, 2013 117.03 117.36 116.96 117.16 4,507,087 +0.25(+0.21%)
Mar 06, 2013 116.97 117.10 116.63 116.92 5,474,040 +0.41(+0.35%)
Mar 05, 2013 115.97 116.78 115.97 116.51 9,727,750 +1.04(+0.90%)
Mar 04, 2013 114.89 115.49 114.67 115.47 4,422,139 +0.27(+0.23%)
Mar 01, 2013 114.50 115.33 113.91 115.20 7,949,680 +0.38(+0.33%)
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%)
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.