Skip to main content

Dow Industrials SPDR (NY: DIA )

338.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 135.93 136.36 136.36 136.36 6,877,611 +0.72(+0.53%)
Dec 30, 2013 135.60 135.71 135.48 135.64 4,906,325 +0.10(+0.07%)
Dec 27, 2013 135.78 135.91 135.33 135.54 7,495,758 +0.01(+0.01%)
Dec 26, 2013 134.82 135.56 134.81 135.53 6,017,635 +1.07(+0.80%)
Dec 24, 2013 134.10 134.54 133.99 134.46 2,987,507 +0.44(+0.33%)
Dec 23, 2013 133.97 134.20 133.78 134.01 6,057,034 +0.50(+0.38%)
Dec 20, 2013 133.19 133.94 133.18 133.51 9,681,664 +0.43(+0.33%)
Dec 19, 2013 132.73 133.19 132.59 133.08 9,145,335 +0.10(+0.07%)
Dec 18, 2013 130.84 133.00 129.98 132.98 18,627,436 +2.45(+1.88%)
Dec 17, 2013 130.93 130.95 130.21 130.53 7,297,947 -0.10(-0.08%)
Dec 16, 2013 130.17 131.02 130.09 130.63 8,607,798 +1.03(+0.79%)
Dec 13, 2013 129.53 129.87 129.15 129.60 10,809,681 +0.15(+0.11%)
Dec 12, 2013 130.06 130.24 129.13 129.45 8,607,552 -0.69(-0.53%)
Dec 11, 2013 131.40 131.45 130.08 130.14 9,602,293 -1.16(-0.88%)
Dec 10, 2013 131.37 131.69 131.24 131.30 4,756,742 -0.42(-0.32%)
Dec 09, 2013 131.74 131.97 131.62 131.72 4,811,767 +0.06(+0.04%)
Dec 06, 2013 131.15 131.68 130.82 131.66 7,720,093 +1.68(+1.29%)
Dec 05, 2013 130.26 130.62 129.90 129.99 7,082,468 -0.53(-0.40%)
Dec 04, 2013 130.27 131.14 129.75 130.51 8,681,722 -0.19(-0.14%)
Dec 03, 2013 130.90 131.22 130.27 130.70 10,839,409 -0.76(-0.58%)
Dec 02, 2013 132.16 132.22 131.29 131.47 6,879,440 -0.66(-0.50%)
Nov 29, 2013 132.45 132.83 132.01 132.13 3,512,842 -0.11(-0.08%)
Nov 27, 2013 132.18 132.31 131.87 132.23 7,630,402 +0.29(+0.22%)
Nov 26, 2013 131.98 132.33 131.91 131.94 6,363,392 -0.09(-0.07%)
Nov 25, 2013 132.20 132.23 131.78 132.03 6,221,227 +0.17(+0.13%)
Nov 22, 2013 131.39 131.89 131.11 131.86 5,434,060 +0.44(+0.34%)
Nov 21, 2013 130.95 131.44 130.85 131.42 5,547,689 +0.90(+0.69%)
Nov 20, 2013 131.16 131.44 130.18 130.52 10,201,844 -0.46(-0.35%)
Nov 19, 2013 131.19 131.48 130.79 130.98 6,085,559 -0.09(-0.07%)
Nov 18, 2013 131.29 131.49 130.77 131.07 6,365,539 +0.12(+0.09%)
Nov 15, 2013 130.36 130.96 130.28 130.96 7,943,353 +0.71(+0.55%)
Nov 14, 2013 129.73 130.31 129.60 130.25 8,446,232 +1.12(+0.86%)
Nov 12, 2013 129.17 129.42 128.72 129.13 4,989,429 -0.20(-0.15%)
Nov 11, 2013 129.10 129.42 128.95 129.33 4,625,155 +0.10(+0.08%)
Nov 08, 2013 127.73 129.23 127.66 129.23 9,260,943 +1.34(+1.05%)
Nov 07, 2013 129.42 129.48 127.74 127.88 12,416,625 -1.12(-0.87%)
Nov 06, 2013 128.41 129.06 128.31 129.01 9,148,159 +1.09(+0.85%)
Nov 05, 2013 127.41 128.15 127.08 127.92 6,507,998 -0.14(-0.11%)
Nov 04, 2013 128.22 128.30 127.62 128.05 4,926,041 +0.16(+0.13%)
Nov 01, 2013 127.66 128.13 127.25 127.89 7,202,613 +0.47(+0.37%)
Oct 31, 2013 127.69 128.15 127.27 127.42 9,636,347 -0.48(-0.37%)
Oct 30, 2013 128.60 128.72 127.49 127.90 7,418,614 -0.52(-0.40%)
Oct 29, 2013 127.77 128.41 127.69 128.41 7,042,171 +0.93(+0.73%)
Oct 28, 2013 127.35 127.72 127.18 127.49 6,052,651 -0.06(-0.05%)
Oct 25, 2013 127.11 127.55 127.01 127.55 5,565,508 +0.53(+0.42%)
Oct 24, 2013 126.52 127.14 126.45 127.02 6,295,955 +0.80(+0.64%)
Oct 23, 2013 126.21 126.39 125.81 126.22 6,615,200 -0.35(-0.28%)
Oct 22, 2013 126.39 127.07 126.22 126.57 9,140,724 +0.59(+0.47%)
Oct 21, 2013 125.86 126.17 125.77 125.98 4,368,843 -0.06(-0.05%)
Oct 18, 2013 126.08 126.20 125.46 126.03 9,402,661 +0.24(+0.19%)
Oct 17, 2013 124.67 125.89 124.62 125.80 12,098,347 -0.03(-0.03%)
Oct 16, 2013 124.89 125.86 124.78 125.83 10,592,691 +1.79(+1.44%)
Oct 15, 2013 125.08 125.24 124.04 124.04 9,891,091 -1.20(-0.96%)
Oct 14, 2013 123.92 125.31 123.83 125.24 7,877,602 +0.52(+0.41%)
Oct 11, 2013 123.70 124.77 123.57 124.72 9,987,405 +0.99(+0.80%)
Oct 10, 2013 122.24 123.77 122.20 123.73 15,573,393 +2.61(+2.15%)
Oct 09, 2013 121.05 121.57 120.45 121.12 13,512,232 +0.20(+0.17%)
Oct 08, 2013 122.12 122.24 120.90 120.92 12,655,412 -1.20(-0.99%)
Oct 07, 2013 122.22 122.82 122.05 122.12 7,385,579 -1.17(-0.95%)
Oct 04, 2013 122.68 123.40 122.48 123.30 8,379,156 +0.62(+0.51%)
Oct 03, 2013 123.49 123.57 122.26 122.67 12,986,775 -1.07(-0.87%)
Oct 02, 2013 123.68 123.85 123.07 123.75 10,626,927 -0.53(-0.42%)
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.