Skip to main content

Dow Industrials SPDR (NY: DIA )

340.43 -0.44 (-0.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 118.32 118.75 118.19 118.58 5,326,285 +0.29(+0.25%)
Mar 27, 2013 117.78 118.38 117.55 118.28 5,060,305 -0.26(-0.22%)
Mar 26, 2013 118.05 118.55 118.01 118.54 5,977,685 +0.87(+0.74%)
Mar 25, 2013 118.39 118.58 117.17 117.67 11,769,013 -0.56(-0.48%)
Mar 22, 2013 117.75 118.27 117.73 118.23 6,162,715 +0.82(+0.70%)
Mar 21, 2013 117.60 117.98 117.08 117.41 7,446,392 -0.75(-0.64%)
Mar 20, 2013 118.20 118.44 117.98 118.16 7,260,949 +0.42(+0.35%)
Mar 19, 2013 117.92 118.18 117.08 117.74 11,395,657 +0.11(+0.09%)
Mar 18, 2013 117.38 118.22 117.25 117.64 6,754,147 -0.53(-0.45%)
Mar 15, 2013 118.17 118.22 117.82 118.17 13,280,838 -0.42(-0.35%)
Mar 14, 2013 118.16 118.60 118.12 118.58 6,571,415 +0.71(+0.60%)
Mar 13, 2013 117.86 118.08 117.57 117.87 5,293,646 +0.05(+0.04%)
Mar 12, 2013 117.74 118.07 117.52 117.83 6,331,526 +0.03(+0.03%)
Mar 11, 2013 117.28 117.79 117.18 117.79 5,359,281 +0.49(+0.42%)
Mar 08, 2013 117.46 117.52 116.86 117.30 6,962,377 +0.51(+0.43%)
Mar 07, 2013 116.67 117.00 116.60 116.80 4,521,107 +0.24(+0.21%)
Mar 06, 2013 116.61 116.74 116.27 116.55 5,491,067 +0.41(+0.35%)
Mar 05, 2013 115.61 116.42 115.61 116.14 9,758,008 +1.04(+0.90%)
Mar 04, 2013 114.53 115.13 114.32 115.11 4,435,895 +0.27(+0.23%)
Mar 01, 2013 114.15 114.97 113.56 114.84 7,974,408 +0.38(+0.33%)
Feb 28, 2013 114.69 115.30 114.38 114.46 13,958,795 -0.26(-0.23%)
Feb 27, 2013 113.21 114.94 113.13 114.72 9,075,436 +1.48(+1.31%)
Feb 26, 2013 112.89 113.39 112.59 113.24 11,319,170 -0.84(-0.74%)
Feb 22, 2013 113.61 114.10 113.31 114.08 5,096,947 +1.06(+0.94%)
Feb 21, 2013 113.13 113.32 112.65 113.02 9,210,876 -0.30(-0.27%)
Feb 20, 2013 114.23 114.47 113.32 113.32 7,321,717 -0.89(-0.78%)
Feb 19, 2013 113.88 114.37 113.84 114.21 4,832,309 +0.42(+0.37%)
Feb 15, 2013 113.83 114.00 113.22 113.79 7,493,415 -0.33(-0.29%)
Feb 14, 2013 113.73 114.20 113.63 114.12 3,736,401 -0.01(-0.01%)
Feb 13, 2013 114.42 114.53 113.83 114.13 4,151,770 -0.15(-0.13%)
Feb 12, 2013 113.90 114.41 113.83 114.28 4,287,586 +0.43(+0.38%)
Feb 11, 2013 113.92 113.97 113.59 113.84 3,116,269 -0.17(-0.15%)
Feb 08, 2013 113.72 114.26 113.72 114.02 4,379,842 +0.36(+0.32%)
Feb 07, 2013 113.90 113.94 112.86 113.66 8,134,542 -0.24(-0.21%)
Feb 06, 2013 113.32 113.99 113.32 113.89 3,816,211 +0.83(+0.73%)
Feb 04, 2013 113.26 113.40 112.90 113.07 7,995,754 -0.95(-0.84%)
Feb 01, 2013 113.66 114.15 113.45 114.02 6,418,626 +1.08(+0.96%)
Jan 31, 2013 113.22 114.42 112.86 112.94 4,822,792 -0.28(-0.25%)
Jan 30, 2013 113.61 113.72 113.15 113.22 6,735,871 -0.38(-0.34%)
Jan 29, 2013 112.96 113.73 112.96 113.61 4,837,147 +0.47(+0.42%)
Jan 28, 2013 113.30 113.32 112.85 113.13 3,882,174 +0.03(+0.02%)
Jan 25, 2013 112.92 113.12 112.64 113.11 5,470,848 +0.49(+0.43%)
Jan 24, 2013 112.27 113.00 112.25 112.62 7,706,099 +0.46(+0.41%)
Jan 23, 2013 111.94 112.30 111.90 112.16 7,837,988 +0.59(+0.53%)
Jan 22, 2013 111.08 111.60 110.91 111.58 5,569,845 +0.53(+0.48%)
Jan 18, 2013 110.82 111.10 110.50 111.05 6,033,059 +0.21(+0.19%)
Jan 17, 2013 110.46 111.13 110.34 110.83 7,633,149 +0.77(+0.70%)
Jan 16, 2013 109.84 110.20 109.78 110.07 3,918,922 -0.16(-0.14%)
Jan 15, 2013 109.58 110.37 109.53 110.22 3,633,785 +0.16(+0.14%)
Jan 14, 2013 109.88 110.16 109.67 110.07 5,267,308 +0.14(+0.13%)
Jan 11, 2013 109.72 109.99 109.51 109.92 5,524,111 +0.14(+0.13%)
Jan 10, 2013 109.50 109.81 109.03 109.78 7,358,678 +0.68(+0.62%)
Jan 09, 2013 108.85 109.32 108.85 109.10 4,777,410 +0.53(+0.49%)
Jan 08, 2013 108.78 108.93 108.31 108.57 5,233,635 -0.37(-0.34%)
Jan 07, 2013 109.09 109.12 108.65 108.94 7,499,865 -0.45(-0.41%)
Jan 04, 2013 109.09 109.50 108.92 109.39 5,833,290 +0.35(+0.32%)
Jan 03, 2013 109.05 109.38 108.78 109.04 10,619,459 -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.