Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 132.77 133.20 133.20 133.20 7,041,108 +0.71(+0.53%)
Dec 30, 2013 132.46 132.56 132.34 132.49 5,022,960 +0.10(+0.07%)
Dec 27, 2013 132.62 132.75 132.19 132.39 7,673,950 +0.01(+0.01%)
Dec 26, 2013 131.69 132.41 131.68 132.38 6,160,689 +1.05(+0.80%)
Dec 24, 2013 130.98 131.42 130.88 131.34 3,058,527 +0.44(+0.33%)
Dec 23, 2013 130.86 131.09 130.67 130.90 6,201,024 +0.49(+0.38%)
Dec 20, 2013 130.10 130.83 130.09 130.41 9,911,820 +0.42(+0.32%)
Dec 19, 2013 129.65 130.09 129.51 129.99 9,362,739 +0.10(+0.07%)
Dec 18, 2013 127.81 129.92 126.96 129.89 19,070,248 +2.39(+1.88%)
Dec 17, 2013 127.89 127.91 127.19 127.50 7,471,434 -0.10(-0.08%)
Dec 16, 2013 127.15 127.97 127.07 127.60 8,812,422 +1.00(+0.79%)
Dec 13, 2013 126.52 126.85 126.15 126.59 11,066,649 +0.14(+0.11%)
Dec 12, 2013 127.04 127.22 126.13 126.45 8,812,171 -0.67(-0.53%)
Dec 11, 2013 128.35 128.40 127.06 127.12 9,830,559 -1.13(-0.88%)
Dec 10, 2013 128.32 128.63 128.19 128.25 4,869,819 -0.41(-0.32%)
Dec 09, 2013 128.68 128.91 128.57 128.66 4,926,152 +0.06(+0.04%)
Dec 06, 2013 128.10 128.62 127.78 128.61 7,903,615 +1.64(+1.29%)
Dec 05, 2013 127.23 127.59 126.88 126.97 7,250,832 -0.51(-0.40%)
Dec 04, 2013 127.24 128.09 126.74 127.48 8,888,104 -0.18(-0.14%)
Dec 03, 2013 127.86 128.17 127.24 127.67 11,097,084 -0.75(-0.58%)
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.