Dow Industrials SPDR (NY: DIA )

341.69 USD +1.36 (+0.40%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 116.16 116.97 115.12 115.95 8,390,246 +0.60(+0.52%)
Aug 30, 2011 114.83 116.16 114.14 115.35 10,480,235 +0.21(+0.18%)
Aug 29, 2011 113.97 115.20 113.92 115.14 7,102,791 +2.44(+2.17%)
Aug 26, 2011 110.72 113.07 109.09 112.70 13,140,949 +1.44(+1.29%)
Aug 25, 2011 113.39 113.78 110.81 111.26 10,391,645 -1.69(-1.50%)
Aug 24, 2011 111.25 113.07 110.91 112.95 9,240,670 +1.58(+1.42%)
Aug 23, 2011 108.85 111.47 108.43 111.37 12,374,783 +3.07(+2.83%)
Aug 22, 2011 110.18 110.30 108.01 108.30 11,294,218 +0.39(+0.36%)
Aug 19, 2011 108.29 110.63 107.77 107.91 15,277,523 -2.16(-1.96%)
Aug 18, 2011 111.60 111.70 109.01 110.07 18,121,371 -4.19(-3.67%)
Aug 17, 2011 114.70 115.46 113.38 114.26 9,350,182 +0.18(+0.16%)
Aug 16, 2011 113.94 114.91 112.97 114.08 10,841,033 -0.73(-0.64%)
Aug 15, 2011 113.78 114.88 113.44 114.81 13,567,430 +2.01(+1.78%)
Aug 12, 2011 112.49 113.49 111.58 112.80 14,099,012 +1.55(+1.39%)
Aug 11, 2011 108.20 112.82 107.83 111.25 17,391,413 +4.08(+3.81%)
Aug 10, 2011 110.22 110.67 106.87 107.17 27,665,709 -5.20(-4.63%)
Aug 09, 2011 113.33 112.38 105.94 112.37 32,067,974 +4.30(+3.98%)
Aug 08, 2011 111.27 113.03 108.02 108.07 30,358,026 -6.18(-5.41%)
Aug 05, 2011 115.13 115.56 111.26 114.25 30,453,515 +0.54(+0.47%)
Aug 04, 2011 117.32 117.57 113.56 113.71 19,352,228 -5.09(-4.28%)
Aug 03, 2011 118.60 118.89 116.83 118.80 16,578,872 +0.34(+0.29%)
Aug 02, 2011 120.32 121.00 118.42 118.46 9,626,482 -2.65(-2.19%)
Aug 01, 2011 122.74 122.96 119.77 121.11 11,618,590 -0.02(-0.02%)
Jul 29, 2011 121.08 122.23 120.64 121.13 16,021,039 -1.15(-0.94%)
Jul 28, 2011 122.82 123.66 122.07 122.28 7,453,117 -0.56(-0.46%)
Jul 27, 2011 124.37 124.39 122.69 122.84 7,555,373 -1.99(-1.59%)
Jul 26, 2011 125.36 125.53 124.67 124.83 7,177,277 -0.93(-0.74%)
Jul 25, 2011 125.34 126.34 125.13 125.76 5,234,796 -0.84(-0.66%)
Jul 22, 2011 126.75 126.77 126.33 126.60 5,848,413 -0.43(-0.34%)
Jul 21, 2011 126.03 127.30 125.73 127.03 6,982,719 +1.57(+1.25%)
Jul 20, 2011 125.77 125.83 125.26 125.46 3,271,655 -0.17(-0.14%)
Jul 19, 2011 124.40 125.82 124.32 125.63 5,846,749 +2.01(+1.63%)
Jul 18, 2011 123.90 124.02 122.72 123.62 6,149,754 -0.94(-0.75%)
Jul 15, 2011 124.71 124.77 123.78 124.56 7,853,590 +0.35(+0.28%)
Jul 14, 2011 124.89 125.67 123.97 124.21 6,516,991 -0.59(-0.47%)
Jul 13, 2011 124.96 125.94 124.49 124.80 7,333,121 +0.47(+0.38%)
Jul 12, 2011 124.86 125.54 124.31 124.33 12,501,293 -0.62(-0.50%)
Jul 11, 2011 125.17 125.46 124.54 124.95 6,931,128 -1.44(-1.14%)
Jul 08, 2011 126.03 126.42 125.50 126.39 5,987,266 -0.71(-0.56%)
Jul 07, 2011 126.83 127.37 126.60 127.10 4,400,648 +1.01(+0.80%)
Jul 06, 2011 125.38 126.26 125.23 126.09 9,794,434 +0.60(+0.48%)
Jul 05, 2011 125.54 125.81 125.16 125.49 5,322,286 -0.09(-0.07%)
Jul 01, 2011 124.04 125.72 123.80 125.58 8,692,802 +1.75(+1.41%)
Jun 30, 2011 122.90 124.02 122.76 123.83 4,754,433 +1.38(+1.13%)
Jun 29, 2011 122.00 122.61 121.49 122.45 5,712,359 +0.84(+0.69%)
Jun 28, 2011 120.63 121.65 120.49 121.61 4,085,423 +1.41(+1.17%)
Jun 27, 2011 119.27 120.73 119.08 120.20 4,489,789 +1.00(+0.84%)
Jun 24, 2011 120.23 120.31 118.99 119.20 6,644,611 -1.12(-0.93%)
Jun 23, 2011 119.62 120.34 118.49 120.32 9,033,431 -0.49(-0.41%)
Jun 22, 2011 121.15 121.81 120.79 120.81 4,715,493 -0.78(-0.64%)
Jun 21, 2011 120.98 121.91 120.74 121.59 4,744,305 +1.05(+0.87%)
Jun 20, 2011 120.36 120.67 120.25 120.54 5,679,759 +0.80(+0.67%)
Jun 17, 2011 120.23 120.47 119.43 119.74 7,748,256 +0.21(+0.18%)
Jun 16, 2011 118.84 119.85 118.69 119.53 7,463,293 +0.65(+0.55%)
Jun 15, 2011 119.65 120.06 118.55 118.88 20,958,799 -1.82(-1.51%)
Jun 14, 2011 120.25 121.14 120.21 120.70 4,853,008 +1.24(+1.04%)
Jun 13, 2011 119.73 120.04 119.09 119.46 5,363,135 +0.09(+0.08%)
Jun 10, 2011 120.65 120.74 119.21 119.37 7,389,556 -1.75(-1.44%)
Jun 09, 2011 120.59 121.68 120.43 121.12 4,024,445 +0.82(+0.68%)
Jun 08, 2011 120.41 120.83 120.08 120.30 6,854,619 -0.19(-0.16%)
Jun 07, 2011 121.28 121.60 120.47 120.49 3,825,204 -0.24(-0.20%)
Jun 06, 2011 121.10 121.34 120.51 120.73 4,678,840 -0.59(-0.49%)
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.