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 (%)
Aug 31, 2011 95.08 95.74 94.23 94.91 10,250,706 +0.49(+0.52%)
Aug 30, 2011 93.99 95.08 93.42 94.41 12,804,131 +0.17(+0.18%)
Aug 29, 2011 93.28 94.29 93.24 94.24 8,677,770 +2.00(+2.17%)
Aug 26, 2011 90.62 92.55 89.29 92.25 16,054,834 +1.18(+1.29%)
Aug 25, 2011 92.81 93.13 90.70 91.07 12,695,897 -1.38(-1.50%)
Aug 24, 2011 91.06 92.55 90.78 92.45 11,289,704 +1.29(+1.42%)
Aug 23, 2011 89.09 91.24 88.75 91.16 15,118,777 +2.51(+2.83%)
Aug 22, 2011 90.18 90.28 88.41 88.64 13,798,607 +0.32(+0.36%)
Aug 19, 2011 88.64 90.55 88.21 88.32 18,665,174 -1.77(-1.96%)
Aug 18, 2011 91.35 91.43 89.23 90.09 22,139,620 -3.43(-3.67%)
Aug 17, 2011 93.88 94.50 92.80 93.52 11,423,499 +0.15(+0.16%)
Aug 16, 2011 93.26 94.05 92.47 93.38 13,244,932 -0.60(-0.64%)
Aug 15, 2011 93.13 94.03 92.85 93.97 16,575,883 +1.65(+1.78%)
Aug 12, 2011 92.07 92.89 91.33 92.33 17,225,338 +1.27(+1.39%)
Aug 11, 2011 88.56 92.35 88.26 91.06 21,247,798 +3.34(+3.81%)
Aug 10, 2011 90.22 90.58 87.47 87.72 33,800,324 -4.26(-4.63%)
Aug 09, 2011 92.76 91.98 86.71 91.98 39,178,752 +3.52(+3.98%)
Aug 08, 2011 91.08 92.52 88.41 88.46 37,089,640 -5.06(-5.41%)
Aug 05, 2011 94.23 94.59 91.07 93.51 37,206,304 +0.44(+0.47%)
Aug 04, 2011 96.03 96.24 92.95 93.07 23,643,406 -4.17(-4.28%)
Aug 03, 2011 97.07 97.31 95.63 97.24 20,255,084 +0.28(+0.29%)
Aug 02, 2011 98.48 99.04 96.93 96.96 11,761,066 -2.17(-2.19%)
Aug 01, 2011 100.46 100.64 98.03 99.13 14,194,906 -0.02(-0.02%)
Jul 29, 2011 99.10 100.05 98.74 99.15 19,573,558 -0.94(-0.94%)
Jul 28, 2011 100.53 101.22 99.91 100.09 9,105,777 -0.46(-0.46%)
Jul 27, 2011 101.80 101.81 100.42 100.55 9,230,708 -1.63(-1.59%)
Jul 26, 2011 102.61 102.75 102.04 102.17 8,768,772 -0.76(-0.74%)
Jul 25, 2011 102.59 103.41 102.42 102.94 6,395,564 -0.69(-0.66%)
Jul 22, 2011 103.75 103.76 103.40 103.62 7,145,245 -0.35(-0.34%)
Jul 21, 2011 103.16 104.20 102.91 103.97 8,531,073 +1.28(+1.25%)
Jul 20, 2011 102.94 102.99 102.53 102.69 3,997,114 -0.14(-0.14%)
Jul 19, 2011 101.82 102.98 101.76 102.83 7,143,212 +1.65(+1.63%)
Jul 18, 2011 101.41 101.51 100.45 101.18 7,513,405 -0.77(-0.76%)
Jul 15, 2011 102.08 102.12 101.31 101.95 9,595,051 +0.29(+0.28%)
Jul 14, 2011 102.22 102.86 101.47 101.67 7,962,074 -0.48(-0.47%)
Jul 13, 2011 102.28 103.08 101.90 102.15 8,959,173 +0.38(+0.38%)
Jul 12, 2011 102.20 102.75 101.75 101.77 15,273,340 -0.51(-0.50%)
Jul 11, 2011 102.45 102.69 101.94 102.27 8,468,042 -1.18(-1.14%)
Jul 08, 2011 103.16 103.47 102.72 103.45 7,314,887 -0.58(-0.56%)
Jul 07, 2011 103.81 104.25 103.62 104.03 5,376,451 +0.83(+0.80%)
Jul 06, 2011 102.62 103.34 102.50 103.20 11,966,260 +0.49(+0.48%)
Jul 05, 2011 102.75 102.98 102.44 102.71 6,502,454 -0.07(-0.07%)
Jul 01, 2011 101.53 102.90 101.33 102.79 10,620,351 +1.43(+1.41%)
Jun 30, 2011 100.59 101.51 100.48 101.36 5,808,685 +1.13(+1.13%)
Jun 29, 2011 99.86 100.36 99.44 100.23 6,979,022 +0.69(+0.69%)
Jun 28, 2011 98.74 99.57 98.62 99.54 4,991,328 +1.15(+1.17%)
Jun 27, 2011 97.62 98.82 97.47 98.38 5,485,358 +0.82(+0.84%)
Jun 24, 2011 98.41 98.47 97.39 97.57 8,117,992 -0.92(-0.93%)
Jun 23, 2011 97.91 98.50 96.98 98.48 11,036,511 -0.40(-0.41%)
Jun 22, 2011 99.16 99.70 98.87 98.88 5,761,110 -0.64(-0.64%)
Jun 21, 2011 99.02 99.78 98.83 99.52 5,796,311 +0.86(+0.87%)
Jun 20, 2011 98.52 98.77 98.43 98.66 6,939,193 +0.65(+0.67%)
Jun 17, 2011 98.41 98.61 97.75 98.01 9,466,361 +0.17(+0.18%)
Jun 16, 2011 97.27 98.10 97.15 97.84 9,118,210 +0.53(+0.55%)
Jun 15, 2011 97.93 98.27 97.03 97.30 25,606,222 -1.49(-1.51%)
Jun 14, 2011 98.43 99.15 98.39 98.79 5,929,118 +1.02(+1.04%)
Jun 13, 2011 98.00 98.25 97.48 97.78 6,552,361 +0.07(+0.08%)
Jun 10, 2011 98.75 98.83 97.57 97.70 9,028,122 -1.43(-1.44%)
Jun 09, 2011 98.70 99.60 98.57 99.14 4,916,828 +0.67(+0.68%)
Jun 08, 2011 98.56 98.90 98.29 98.47 8,374,568 -0.16(-0.16%)
Jun 07, 2011 99.27 99.53 98.61 98.62 4,673,408 -0.20(-0.20%)
Jun 06, 2011 99.12 99.32 98.64 98.82 5,716,330 -0.48(-0.49%)
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.