Skip to main content

Dow Industrials SPDR (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 121.41 121.41 120.60 120.95 7,735,263 -0.33(-0.27%)
Aug 29, 2013 121.09 121.87 120.92 121.28 5,738,544 +0.17(+0.14%)
Aug 28, 2013 120.60 121.43 120.56 121.10 5,919,690 +0.44(+0.37%)
Aug 27, 2013 121.22 121.67 120.59 120.66 13,973,990 -1.40(-1.15%)
Aug 26, 2013 122.57 122.93 122.04 122.06 7,047,777 -0.51(-0.41%)
Aug 23, 2013 122.37 122.71 121.94 122.57 11,737,276 +0.35(+0.29%)
Aug 22, 2013 121.77 122.39 121.70 122.22 5,164,259 +0.62(+0.51%)
Aug 21, 2013 122.25 122.64 121.48 121.59 11,606,404 -0.91(-0.74%)
Aug 20, 2013 122.63 123.04 122.35 122.50 4,701,564 +0.01(+0.01%)
Aug 19, 2013 122.95 123.30 122.43 122.50 5,102,576 -0.62(-0.50%)
Aug 16, 2013 123.18 123.57 122.89 123.11 8,603,509 -0.19(-0.16%)
Aug 15, 2013 124.11 124.11 123.19 123.31 12,273,357 -1.80(-1.44%)
Aug 14, 2013 125.88 126.01 124.93 125.11 7,787,112 -0.91(-0.72%)
Aug 13, 2013 126.00 126.45 125.12 126.02 5,823,940 +0.33(+0.27%)
Aug 12, 2013 125.21 125.90 125.13 125.68 4,531,112 -0.07(-0.05%)
Aug 09, 2013 126.06 126.43 125.11 125.75 5,578,139 -0.47(-0.37%)
Aug 08, 2013 126.74 126.84 125.65 126.22 6,214,560 +0.12(+0.10%)
Aug 07, 2013 125.92 126.27 125.67 126.10 5,320,462 -0.25(-0.20%)
Aug 06, 2013 126.78 126.78 125.99 126.35 4,388,629 -0.77(-0.60%)
Aug 05, 2013 127.22 127.30 126.88 127.12 3,771,143 -0.33(-0.26%)
Aug 02, 2013 126.86 127.49 126.66 127.45 4,442,973 +0.25(+0.20%)
Aug 01, 2013 127.20 127.42 127.02 127.20 5,972,048 +0.86(+0.68%)
Jul 31, 2013 126.57 127.31 126.12 126.34 14,442,554 -0.06(-0.05%)
Jul 30, 2013 126.80 126.95 126.00 126.40 5,160,723 -0.02(-0.01%)
Jul 29, 2013 126.36 126.59 126.03 126.42 3,177,201 -0.19(-0.15%)
Jul 26, 2013 126.05 126.68 125.39 126.61 4,730,537 +0.03(+0.03%)
Jul 25, 2013 126.10 126.68 125.82 126.57 6,720,150 +0.02(+0.01%)
Jul 24, 2013 126.97 127.05 126.16 126.56 4,772,001 -0.21(-0.17%)
Jul 23, 2013 126.94 127.02 126.54 126.77 4,159,140 +0.20(+0.16%)
Jul 22, 2013 126.49 126.82 126.32 126.56 3,879,993 -0.01(-0.01%)
Jul 19, 2013 126.38 126.59 126.12 126.57 5,918,825 -0.18(-0.14%)
Jul 18, 2013 126.46 127.08 126.12 126.75 8,355,871 +0.81(+0.64%)
Jul 17, 2013 126.18 126.35 125.81 125.94 7,972,393 +0.04(+0.03%)
Jul 16, 2013 126.15 126.26 125.60 125.90 4,405,328 -0.28(-0.22%)
Jul 15, 2013 126.12 126.37 125.93 126.18 3,372,201 +0.38(+0.31%)
Jul 12, 2013 126.00 126.28 125.57 125.80 7,782,053 -0.17(-0.14%)
Jul 11, 2013 125.94 126.17 125.42 125.97 7,167,422 +1.36(+1.09%)
Jul 10, 2013 124.66 125.08 124.32 124.61 7,434,238 -0.07(-0.05%)
Jul 09, 2013 124.61 124.83 124.34 124.67 6,373,031 +0.63(+0.51%)
Jul 08, 2013 123.85 124.38 123.77 124.04 6,024,398 +0.82(+0.66%)
Jul 05, 2013 122.98 123.28 121.91 123.23 6,775,587 +1.21(+0.99%)
Jul 03, 2013 121.11 122.38 120.97 122.02 3,185,346 +0.50(+0.41%)
Jul 02, 2013 121.70 122.57 121.09 121.52 5,973,058 -0.40(-0.33%)
Jul 01, 2013 122.00 122.80 121.76 121.92 5,999,993 +0.71(+0.59%)
Jun 28, 2013 121.84 122.42 121.15 121.21 8,235,726 -0.20(-0.16%)
Jun 26, 2013 121.01 121.64 120.74 121.41 7,753,255 +1.22(+1.01%)
Jun 25, 2013 120.28 120.60 119.64 120.19 9,283,816 +0.83(+0.70%)
Jun 24, 2013 119.40 120.30 119.07 119.36 17,315,946 -1.18(-0.98%)
Jun 21, 2013 120.79 120.99 119.56 120.54 13,442,385 +0.12(+0.10%)
Jun 20, 2013 122.26 122.30 120.18 120.42 17,540,974 -2.86(-2.32%)
Jun 19, 2013 124.79 125.02 123.25 123.28 11,205,941 -1.64(-1.31%)
Jun 18, 2013 123.99 125.14 123.96 124.92 5,891,927 +1.08(+0.87%)
Jun 17, 2013 123.72 124.50 123.25 123.85 8,202,322 +0.91(+0.74%)
Jun 14, 2013 123.70 124.03 122.71 122.93 5,686,780 -0.90(-0.73%)
Jun 13, 2013 122.18 124.02 121.97 123.83 7,608,086 +1.55(+1.27%)
Jun 12, 2013 124.17 124.31 122.15 122.28 8,456,175 -1.09(-0.89%)
Jun 11, 2013 123.28 124.37 122.97 123.37 8,594,047 -0.82(-0.66%)
Jun 10, 2013 124.67 124.75 124.01 124.20 6,026,820 -0.09(-0.07%)
Jun 07, 2013 123.34 124.39 122.97 124.29 9,912,741 +1.69(+1.38%)
Jun 06, 2013 121.89 122.61 121.02 122.60 18,573,378 +0.77(+0.63%)
Jun 05, 2013 123.39 123.56 121.82 121.83 11,552,390 -1.90(-1.54%)
Jun 04, 2013 124.24 124.77 123.06 123.73 9,751,068 -0.55(-0.44%)
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.