Skip to main content

Dow Industrials SPDR (NY: DIA )

338.48 -0.01 (-0.00%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 122.22 122.80 121.52 121.59 8,210,188 -0.20(-0.16%)
Jun 26, 2013 121.38 122.01 121.11 121.78 7,729,213 +1.22(+1.01%)
Jun 25, 2013 120.66 120.97 120.01 120.57 9,255,027 +0.84(+0.70%)
Jun 24, 2013 119.77 120.67 119.44 119.73 17,262,250 -1.19(-0.98%)
Jun 21, 2013 121.16 121.37 119.94 120.92 13,400,702 +0.12(+0.10%)
Jun 20, 2013 122.64 122.68 120.56 120.80 17,486,580 -2.87(-2.32%)
Jun 19, 2013 125.18 125.41 123.64 123.67 11,171,192 -1.64(-1.31%)
Jun 18, 2013 124.38 125.53 124.35 125.31 5,873,657 +1.08(+0.87%)
Jun 17, 2013 124.11 124.89 123.64 124.23 8,176,887 +0.92(+0.74%)
Jun 14, 2013 124.08 124.42 123.09 123.32 5,669,146 -0.90(-0.72%)
Jun 13, 2013 122.56 124.40 122.35 124.22 7,584,495 +1.55(+1.27%)
Jun 12, 2013 124.56 124.70 122.53 122.66 8,429,953 -1.10(-0.89%)
Jun 11, 2013 123.66 124.76 123.35 123.76 8,567,398 -0.83(-0.66%)
Jun 10, 2013 125.06 125.13 124.40 124.58 6,008,131 -0.09(-0.07%)
Jun 07, 2013 123.72 124.77 123.35 124.67 9,882,003 +1.69(+1.38%)
Jun 06, 2013 122.27 123.00 121.39 122.98 18,515,784 +0.77(+0.63%)
Jun 05, 2013 123.77 123.95 122.19 122.21 11,516,567 -1.91(-1.54%)
Jun 04, 2013 124.62 125.16 123.45 124.12 9,720,831 -0.55(-0.44%)
Jun 03, 2013 124.04 124.71 123.68 124.67 13,270,530 +0.99(+0.80%)
May 31, 2013 124.91 125.83 123.51 123.68 9,077,565 -1.64(-1.31%)
May 30, 2013 125.12 125.89 124.90 125.31 10,057,059 +0.21(+0.17%)
May 29, 2013 125.25 125.44 124.43 125.10 9,659,207 -0.85(-0.68%)
May 28, 2013 126.22 126.85 125.62 125.95 11,458,843 +0.91(+0.73%)
May 24, 2013 124.54 125.08 124.19 125.04 5,541,319 +0.00(+0.00%)
May 23, 2013 124.14 125.43 124.04 125.04 12,796,508 -0.06(-0.05%)
May 22, 2013 125.81 126.98 124.70 125.10 15,625,268 -0.55(-0.44%)
May 21, 2013 125.46 126.07 125.14 125.65 7,006,488 +0.39(+0.31%)
May 20, 2013 125.26 125.69 125.08 125.26 5,454,696 -0.08(-0.07%)
May 17, 2013 124.76 125.43 124.58 125.35 6,723,480 +0.56(+0.45%)
May 16, 2013 124.94 125.32 124.61 124.78 10,011,721 -0.27(-0.22%)
May 15, 2013 124.31 125.32 124.30 125.05 7,050,282 +1.57(+1.27%)
May 13, 2013 123.39 123.60 123.17 123.48 4,693,241 -0.15(-0.12%)
May 10, 2013 123.52 123.68 123.01 123.63 5,055,759 +0.16(+0.13%)
May 09, 2013 123.51 123.90 123.09 123.46 4,822,578 -0.08(-0.07%)
May 08, 2013 122.88 123.56 122.86 123.55 4,993,300 +0.56(+0.45%)
May 07, 2013 122.59 123.00 122.32 122.99 6,550,892 +0.68(+0.56%)
May 06, 2013 122.25 122.45 122.07 122.31 3,800,322 +0.06(+0.05%)
May 03, 2013 122.17 122.58 121.11 122.25 7,249,176 +1.15(+0.95%)
May 02, 2013 120.42 121.18 120.25 121.11 5,303,180 +1.00(+0.83%)
May 01, 2013 120.78 120.98 119.98 120.11 6,563,999 -1.05(-0.87%)
Apr 30, 2013 121.03 121.23 120.36 121.16 9,855,188 +0.13(+0.11%)
Apr 29, 2013 120.48 121.26 120.25 121.02 7,493,042 +0.80(+0.67%)
Apr 26, 2013 119.95 120.44 119.93 120.22 3,961,592 +0.10(+0.08%)
Apr 25, 2013 120.03 120.66 119.80 120.12 5,082,945 +0.25(+0.21%)
Apr 24, 2013 120.34 120.49 119.82 119.87 6,064,462 -0.29(-0.24%)
Apr 23, 2013 119.61 120.24 118.81 120.16 12,749,220 +1.21(+1.02%)
Apr 22, 2013 118.99 119.15 118.06 118.94 14,308,623 +0.15(+0.12%)
Apr 19, 2013 118.45 118.86 118.16 118.80 7,365,947 -0.03(-0.03%)
Apr 18, 2013 119.58 119.60 118.50 118.83 10,111,271 -0.63(-0.53%)
Apr 17, 2013 119.95 119.99 118.99 119.46 13,142,318 -1.15(-0.96%)
Apr 16, 2013 120.30 120.64 119.80 120.61 8,519,872 +1.27(+1.06%)
Apr 15, 2013 121.06 121.08 119.27 119.35 17,320,906 -2.14(-1.76%)
Apr 12, 2013 121.13 121.52 120.88 121.48 10,642,985 +0.02(+0.01%)
Apr 11, 2013 120.99 121.68 120.84 121.47 8,522,281 +0.51(+0.42%)
Apr 10, 2013 120.30 121.19 120.29 120.96 9,708,486 +1.04(+0.87%)
Apr 09, 2013 119.57 120.28 119.30 119.92 6,710,112 +0.46(+0.38%)
Apr 08, 2013 118.66 119.46 118.49 119.46 4,721,883 +0.52(+0.44%)
Apr 05, 2013 118.01 119.10 117.91 118.94 8,927,766 -0.38(-0.32%)
Apr 04, 2013 118.98 119.48 118.76 119.31 9,187,377 +0.52(+0.43%)
Apr 03, 2013 119.70 119.89 118.64 118.80 9,359,907 -0.92(-0.77%)
Apr 02, 2013 119.39 119.91 119.32 119.72 6,929,985 +0.75(+0.63%)
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.