Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 96.84 97.38 96.79 97.36 7,228,421 +0.81(+0.83%)
Feb 25, 2011 96.39 96.70 96.23 96.55 7,089,098 +0.57(+0.60%)
Feb 24, 2011 96.26 96.47 95.30 95.98 15,371,324 -0.34(-0.36%)
Feb 23, 2011 96.97 97.05 95.93 96.32 18,147,144 -0.83(-0.85%)
Feb 22, 2011 97.93 98.26 96.83 97.15 12,335,423 -1.36(-1.38%)
Feb 18, 2011 98.01 98.54 97.89 98.51 7,930,794 +0.35(+0.36%)
Feb 17, 2011 97.75 98.30 97.69 98.16 6,093,226 +0.22(+0.23%)
Feb 16, 2011 97.63 98.08 97.53 97.94 7,126,556 +0.54(+0.56%)
Feb 15, 2011 97.51 97.53 97.14 97.40 6,090,964 -0.33(-0.33%)
Feb 14, 2011 97.63 97.80 97.48 97.72 5,136,910 -0.03(-0.03%)
Feb 11, 2011 97.09 97.84 97.01 97.75 8,651,922 +0.38(+0.39%)
Feb 10, 2011 97.05 97.44 96.78 97.37 9,008,972 -0.09(-0.09%)
Feb 09, 2011 97.32 97.56 97.04 97.46 9,623,553 +0.11(+0.11%)
Feb 08, 2011 96.80 97.41 96.70 97.35 7,571,019 +0.63(+0.65%)
Feb 07, 2011 96.34 96.96 96.32 96.72 9,180,901 +0.53(+0.55%)
Feb 04, 2011 95.94 96.19 95.66 96.19 6,515,407 +0.25(+0.27%)
Feb 03, 2011 95.67 96.10 95.29 95.94 7,952,237 +0.22(+0.22%)
Feb 02, 2011 95.55 95.90 95.55 95.72 5,308,781 +0.01(+0.01%)
Feb 01, 2011 94.97 95.83 94.91 95.71 9,569,932 +1.19(+1.26%)
Jan 31, 2011 94.25 94.57 93.95 94.53 11,248,154 +0.46(+0.49%)
Jan 28, 2011 95.37 95.53 93.86 94.06 21,525,114 -1.29(-1.35%)
Jan 27, 2011 95.34 95.59 95.20 95.36 9,275,988 +0.02(+0.03%)
Jan 26, 2011 95.28 95.59 95.12 95.33 11,491,756 +0.10(+0.10%)
Jan 25, 2011 95.08 95.32 94.61 95.24 13,145,276 -0.06(-0.06%)
Jan 24, 2011 94.34 95.31 94.32 95.29 15,431,675 +0.88(+0.93%)
Jan 21, 2011 94.61 94.69 94.02 94.41 12,131,913 +0.27(+0.29%)
Jan 20, 2011 93.92 94.32 93.51 94.14 13,701,654 -0.03(-0.03%)
Jan 19, 2011 94.33 94.44 93.94 94.17 11,361,739 -0.06(-0.06%)
Jan 18, 2011 93.86 94.39 93.84 94.23 5,853,902 +0.43(+0.46%)
Jan 14, 2011 93.16 93.86 93.10 93.80 7,385,303 +0.39(+0.42%)
Jan 13, 2011 93.55 93.55 93.11 93.41 7,599,302 -0.16(-0.17%)
Jan 12, 2011 93.37 93.77 93.26 93.57 6,594,263 +0.68(+0.73%)
Jan 11, 2011 92.96 93.14 92.59 92.89 6,427,142 +0.28(+0.30%)
Jan 10, 2011 92.58 92.73 92.10 92.61 7,722,542 -0.29(-0.32%)
Jan 07, 2011 93.18 93.33 92.31 92.91 11,606,542 -0.17(-0.18%)
Jan 06, 2011 93.36 93.40 92.85 93.08 8,985,422 -0.21(-0.22%)
Jan 05, 2011 92.82 93.40 92.69 93.28 9,495,061 +0.32(+0.34%)
Jan 04, 2011 93.02 93.04 92.54 92.96 12,265,111 +0.18(+0.20%)
Jan 03, 2011 92.78 93.14 92.74 92.78 11,428,628 +0.62(+0.67%)
Dec 31, 2010 91.91 92.24 91.69 92.16 4,674,708 +0.14(+0.16%)
Dec 30, 2010 92.08 92.22 91.87 92.02 8,279,701 -0.16(-0.17%)
Dec 29, 2010 92.22 92.44 92.15 92.18 8,308,266 -0.11(-0.12%)
Dec 28, 2010 92.27 92.36 91.93 92.29 5,945,103 +0.20(+0.22%)
Dec 27, 2010 91.94 92.17 91.78 92.09 5,192,565 -0.15(-0.16%)
Dec 23, 2010 92.06 92.29 91.98 92.24 4,490,226 +0.12(+0.13%)
Dec 22, 2010 91.94 92.18 91.86 92.12 4,375,309 +0.22(+0.23%)
Dec 21, 2010 91.74 92.02 91.65 91.90 6,002,759 +0.45(+0.49%)
Dec 20, 2010 91.77 91.78 91.16 91.46 8,459,113 -0.16(-0.17%)
Dec 17, 2010 91.60 91.65 91.24 91.62 5,799,583 -0.23(-0.25%)
Dec 16, 2010 91.65 91.97 91.19 91.85 10,174,781 +0.28(+0.30%)
Dec 15, 2010 91.59 92.01 91.40 91.57 7,341,209 -0.10(-0.10%)
Dec 14, 2010 91.36 91.96 91.33 91.67 6,539,924 +0.41(+0.45%)
Dec 13, 2010 91.39 91.68 91.20 91.25 5,976,240 +0.16(+0.17%)
Dec 10, 2010 90.94 91.13 90.68 91.09 10,408,497 +0.29(+0.32%)
Dec 09, 2010 91.14 91.17 90.47 90.80 6,567,475 +0.02(+0.03%)
Dec 08, 2010 90.62 90.92 90.42 90.77 8,159,864 +0.13(+0.14%)
Dec 07, 2010 91.35 91.43 90.60 90.64 9,557,136 -0.01(-0.01%)
Dec 06, 2010 90.68 90.90 90.57 90.65 7,698,451 -0.16(-0.18%)
Dec 03, 2010 90.33 90.88 90.31 90.81 5,713,639 +0.16(+0.18%)
Dec 02, 2010 89.88 90.76 89.86 90.65 7,714,458 +0.85(+0.95%)
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.