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 (%)
Mar 28, 2013 115.58 115.99 115.44 115.82 5,452,903 +0.29(+0.25%)
Mar 27, 2013 115.05 115.64 114.82 115.54 5,180,601 -0.25(-0.22%)
Mar 26, 2013 115.31 115.80 115.27 115.79 6,119,789 +0.85(+0.74%)
Mar 25, 2013 115.64 115.82 114.45 114.94 12,048,790 -0.55(-0.48%)
Mar 22, 2013 115.02 115.52 114.99 115.49 6,309,217 +0.80(+0.70%)
Mar 21, 2013 114.87 115.24 114.36 114.68 7,623,410 -0.73(-0.64%)
Mar 20, 2013 115.46 115.69 115.24 115.42 7,433,559 +0.41(+0.35%)
Mar 19, 2013 115.18 115.43 114.36 115.01 11,666,558 +0.10(+0.09%)
Mar 18, 2013 114.65 115.47 114.53 114.91 6,914,708 -0.52(-0.45%)
Mar 15, 2013 115.42 115.48 115.08 115.42 13,596,555 -0.41(-0.35%)
Mar 14, 2013 115.42 115.85 115.38 115.83 6,727,633 +0.69(+0.60%)
Mar 13, 2013 115.12 115.34 114.84 115.14 5,419,488 +0.05(+0.04%)
Mar 12, 2013 115.00 115.33 114.80 115.09 6,482,041 +0.03(+0.03%)
Mar 11, 2013 114.56 115.06 114.46 115.06 5,486,684 +0.48(+0.42%)
Mar 08, 2013 114.73 114.79 114.14 114.58 7,127,889 +0.49(+0.43%)
Mar 07, 2013 113.96 114.28 113.89 114.08 4,628,584 +0.24(+0.21%)
Mar 06, 2013 113.90 114.03 113.57 113.85 5,621,603 +0.40(+0.35%)
Mar 05, 2013 112.93 113.72 112.93 113.45 9,989,979 +1.01(+0.90%)
Mar 04, 2013 111.87 112.46 111.66 112.44 4,541,346 +0.26(+0.23%)
Mar 01, 2013 111.50 112.30 110.92 112.17 8,163,978 +0.37(+0.33%)
Feb 28, 2013 112.03 112.63 111.73 111.81 14,290,628 -0.26(-0.23%)
Feb 27, 2013 110.58 112.28 110.50 112.06 9,291,180 +1.45(+1.31%)
Feb 26, 2013 110.27 110.75 109.97 110.61 11,588,253 -0.82(-0.74%)
Feb 22, 2013 110.98 111.45 110.67 111.43 5,218,113 +1.04(+0.94%)
Feb 21, 2013 110.51 110.69 110.04 110.39 9,429,840 -0.30(-0.27%)
Feb 20, 2013 111.58 111.81 110.69 110.69 7,495,771 -0.87(-0.78%)
Feb 19, 2013 111.23 111.71 111.20 111.56 4,947,185 +0.41(+0.37%)
Feb 15, 2013 111.19 111.35 110.59 111.14 7,671,551 -0.33(-0.29%)
Feb 14, 2013 111.09 111.55 110.99 111.47 3,825,224 -0.01(-0.01%)
Feb 13, 2013 111.77 111.87 111.18 111.48 4,250,467 -0.14(-0.13%)
Feb 12, 2013 111.26 111.75 111.19 111.62 4,389,512 +0.42(+0.38%)
Feb 11, 2013 111.28 111.33 110.95 111.20 3,190,350 -0.17(-0.15%)
Feb 08, 2013 111.08 111.61 111.08 111.37 4,483,961 +0.35(+0.32%)
Feb 07, 2013 111.26 111.30 110.24 111.02 8,327,919 -0.23(-0.21%)
Feb 06, 2013 110.69 111.34 110.69 111.25 3,906,931 +0.81(+0.73%)
Feb 04, 2013 110.63 110.77 110.28 110.44 8,185,832 -0.93(-0.84%)
Feb 01, 2013 111.02 111.50 110.82 111.38 6,571,212 +1.06(+0.96%)
Jan 31, 2013 110.59 111.76 110.24 110.31 4,937,441 -0.28(-0.25%)
Jan 30, 2013 110.97 111.08 110.52 110.59 6,895,999 -0.38(-0.34%)
Jan 29, 2013 110.34 111.09 110.34 110.97 4,952,137 +0.46(+0.42%)
Jan 28, 2013 110.67 110.69 110.23 110.51 3,974,463 +0.02(+0.02%)
Jan 25, 2013 110.30 110.49 110.02 110.48 5,600,903 +0.48(+0.43%)
Jan 24, 2013 109.66 110.38 109.65 110.00 7,889,291 +0.45(+0.41%)
Jan 23, 2013 109.34 109.69 109.31 109.56 8,024,315 +0.57(+0.53%)
Jan 22, 2013 108.50 109.01 108.33 108.98 5,702,253 +0.52(+0.48%)
Jan 18, 2013 108.24 108.52 107.93 108.47 6,176,479 +0.21(+0.19%)
Jan 17, 2013 107.89 108.55 107.78 108.26 7,814,606 +0.75(+0.70%)
Jan 16, 2013 107.30 107.64 107.23 107.51 4,012,084 -0.15(-0.14%)
Jan 15, 2013 107.03 107.81 106.99 107.66 3,720,169 +0.15(+0.14%)
Jan 14, 2013 107.33 107.60 107.12 107.51 5,392,524 +0.14(+0.13%)
Jan 11, 2013 107.17 107.44 106.97 107.37 5,655,432 +0.14(+0.13%)
Jan 10, 2013 106.96 107.26 106.50 107.23 7,533,611 +0.66(+0.62%)
Jan 09, 2013 106.32 106.78 106.32 106.57 4,890,980 +0.52(+0.49%)
Jan 08, 2013 106.26 106.40 105.80 106.05 5,358,051 -0.36(-0.34%)
Jan 07, 2013 106.55 106.59 106.13 106.41 7,678,154 -0.44(-0.41%)
Jan 04, 2013 106.56 106.96 106.39 106.85 5,971,961 +0.34(+0.32%)
Jan 03, 2013 106.51 106.84 106.25 106.51 10,871,909 -0.11(-0.10%)
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.