Skip to main content

Dow Industrials SPDR (NY: DIA )

341.33 +0.90 (+0.26%)
Streaming Delayed Price Updated: 12:26 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 98.53 98.67 97.32 97.38 16,391,691 -2.20(-2.21%)
Oct 28, 2011 99.21 99.74 99.03 99.58 8,173,576 +0.08(+0.08%)
Oct 27, 2011 98.80 100.02 98.28 99.50 15,752,812 +2.88(+2.98%)
Oct 26, 2011 96.59 96.82 95.21 96.62 12,178,040 +1.32(+1.39%)
Oct 25, 2011 96.46 96.58 95.12 95.30 11,525,295 -1.71(-1.76%)
Oct 24, 2011 96.42 97.23 96.29 97.00 10,300,985 +0.84(+0.87%)
Oct 21, 2011 95.02 96.19 95.00 96.16 15,954,201 +2.06(+2.18%)
Oct 20, 2011 93.89 94.46 92.89 94.11 9,736,213 +0.31(+0.33%)
Oct 19, 2011 94.22 94.86 93.49 93.80 18,733,966 -0.46(-0.48%)
Oct 18, 2011 92.64 94.99 92.07 94.25 14,311,519 +1.31(+1.41%)
Oct 17, 2011 94.52 94.55 92.73 92.94 10,289,820 -1.99(-2.10%)
Oct 14, 2011 94.51 94.94 93.97 94.93 6,442,643 +1.37(+1.47%)
Oct 13, 2011 93.45 93.84 92.73 93.56 6,732,903 -0.27(-0.29%)
Oct 12, 2011 93.65 94.75 93.35 93.83 9,627,521 +0.80(+0.86%)
Oct 11, 2011 92.71 93.31 92.64 93.03 9,602,249 -0.16(-0.18%)
Oct 10, 2011 91.88 93.22 91.87 93.19 8,793,403 +2.60(+2.87%)
Oct 07, 2011 91.28 91.56 90.07 90.59 12,282,642 -0.06(-0.06%)
Oct 06, 2011 89.67 90.74 89.63 90.65 10,459,100 +1.48(+1.66%)
Oct 05, 2011 88.00 89.27 87.52 89.17 12,214,959 +1.27(+1.45%)
Oct 04, 2011 85.74 88.20 84.73 87.90 22,152,762 +1.11(+1.28%)
Oct 03, 2011 88.52 89.44 86.74 86.79 16,567,981 -2.10(-2.36%)
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%)
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.