Skip to main content

Dow Industrials SPDR (NY: DIA )

344.41 -1.74 (-0.50%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 100.59 101.51 100.48 101.36 5,808,685 +1.13(+1.13%)
Jun 29, 2011 99.86 100.36 99.44 100.23 6,979,022 +0.69(+0.69%)
Jun 28, 2011 98.74 99.57 98.62 99.54 4,991,328 +1.15(+1.17%)
Jun 27, 2011 97.62 98.82 97.47 98.38 5,485,358 +0.82(+0.84%)
Jun 24, 2011 98.41 98.47 97.39 97.57 8,117,992 -0.92(-0.93%)
Jun 23, 2011 97.91 98.50 96.98 98.48 11,036,511 -0.40(-0.41%)
Jun 22, 2011 99.16 99.70 98.87 98.88 5,761,110 -0.64(-0.64%)
Jun 21, 2011 99.02 99.78 98.83 99.52 5,796,311 +0.86(+0.87%)
Jun 20, 2011 98.52 98.77 98.43 98.66 6,939,193 +0.65(+0.67%)
Jun 17, 2011 98.41 98.61 97.75 98.01 9,466,361 +0.17(+0.18%)
Jun 16, 2011 97.27 98.10 97.15 97.84 9,118,210 +0.53(+0.55%)
Jun 15, 2011 97.93 98.27 97.03 97.30 25,606,222 -1.49(-1.51%)
Jun 14, 2011 98.43 99.15 98.39 98.79 5,929,118 +1.02(+1.04%)
Jun 13, 2011 98.00 98.25 97.48 97.78 6,552,361 +0.07(+0.08%)
Jun 10, 2011 98.75 98.83 97.57 97.70 9,028,122 -1.43(-1.44%)
Jun 09, 2011 98.70 99.60 98.57 99.14 4,916,828 +0.67(+0.68%)
Jun 08, 2011 98.56 98.90 98.29 98.47 8,374,568 -0.16(-0.16%)
Jun 07, 2011 99.27 99.53 98.61 98.62 4,673,408 -0.20(-0.20%)
Jun 06, 2011 99.12 99.32 98.64 98.82 5,716,330 -0.48(-0.49%)
Jun 03, 2011 98.94 99.86 98.91 99.30 7,604,353 -1.62(-1.61%)
May 24, 2011 101.34 101.46 100.85 100.92 5,183,961 -0.18(-0.18%)
May 23, 2011 100.86 101.40 100.70 101.10 7,214,300 -1.09(-1.06%)
May 20, 2011 102.73 102.85 101.96 102.19 8,421,606 -1.09(-1.05%)
May 19, 2011 103.22 103.52 102.69 103.28 5,762,409 +0.38(+0.37%)
May 18, 2011 102.22 103.01 101.95 102.89 5,541,969 +0.74(+0.72%)
May 17, 2011 102.26 102.53 101.37 102.16 31,043,192 -0.54(-0.53%)
May 16, 2011 102.78 103.47 102.55 102.70 5,376,259 -0.40(-0.39%)
May 13, 2011 103.93 104.05 102.65 103.10 8,167,789 -0.84(-0.81%)
May 12, 2011 103.10 104.08 102.62 103.94 8,162,734 +0.56(+0.54%)
May 11, 2011 104.11 104.16 102.92 103.39 9,550,640 -0.93(-0.90%)
May 10, 2011 103.92 104.50 103.80 104.32 5,113,832 +0.61(+0.58%)
May 09, 2011 103.33 104.01 103.16 103.71 6,677,296 +0.36(+0.35%)
May 06, 2011 103.73 104.31 102.99 103.35 12,072,207 +0.52(+0.50%)
May 05, 2011 103.61 103.82 102.31 102.84 13,884,615 -1.09(-1.05%)
May 04, 2011 104.50 104.57 103.55 103.92 10,098,262 -0.70(-0.67%)
May 03, 2011 104.57 104.92 104.17 104.62 9,419,259 -0.02(-0.02%)
May 02, 2011 104.62 104.69 104.46 104.64 12,857,063 -0.16(-0.16%)
Apr 29, 2011 104.41 104.87 104.39 104.80 13,957,030 +0.51(+0.49%)
Apr 28, 2011 103.59 104.39 103.57 104.29 14,401,883 +0.60(+0.58%)
Apr 27, 2011 103.03 103.84 102.86 103.70 6,971,614 +0.81(+0.79%)
Apr 26, 2011 102.14 103.03 102.03 102.89 7,619,750 +0.94(+0.92%)
Apr 25, 2011 102.05 102.08 101.67 101.94 5,426,353 -0.20(-0.19%)
Apr 21, 2011 102.01 102.16 101.65 102.14 4,921,741 +0.37(+0.36%)
Apr 20, 2011 101.44 101.93 101.30 101.77 8,202,182 +1.60(+1.59%)
Apr 19, 2011 99.82 100.26 99.64 100.18 6,096,957 +0.53(+0.53%)
Apr 18, 2011 99.72 99.76 98.75 99.64 12,261,310 -1.19(-1.18%)
Apr 15, 2011 100.58 101.02 100.23 100.83 6,482,283 +0.38(+0.38%)
Apr 14, 2011 99.83 100.59 99.42 100.45 5,302,106 +0.14(+0.14%)
Apr 13, 2011 100.81 100.85 99.92 100.31 5,228,359 +0.07(+0.07%)
Apr 12, 2011 100.61 100.76 100.00 100.23 6,307,455 -0.97(-0.95%)
Apr 11, 2011 101.32 101.72 100.97 101.20 6,681,281 -0.01(-0.01%)
Apr 08, 2011 101.73 101.78 100.72 101.21 7,433,087 -0.21(-0.21%)
Apr 07, 2011 101.53 101.70 100.77 101.42 7,998,192 -0.21(-0.21%)
Apr 06, 2011 101.67 101.79 101.33 101.63 5,189,236 +0.43(+0.42%)
Apr 05, 2011 101.10 101.61 100.89 101.21 10,417,090 -0.09(-0.09%)
Apr 04, 2011 101.20 101.36 101.04 101.30 7,672,633 +0.25(+0.24%)
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.