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 (%)
Sep 30, 2011 87.52 88.60 86.77 86.82 12,981,151 -1.95(-2.20%)
Sep 29, 2011 89.16 89.66 87.22 88.77 16,576,540 +1.24(+1.41%)
Sep 28, 2011 89.35 90.03 87.47 87.54 14,127,803 -1.50(-1.68%)
Sep 27, 2011 89.59 90.42 88.54 89.04 17,006,094 +1.17(+1.33%)
Sep 26, 2011 86.40 87.94 85.66 87.86 14,398,514 +2.22(+2.60%)
Sep 23, 2011 84.83 85.97 84.59 85.64 15,128,309 +0.30(+0.35%)
Sep 22, 2011 86.04 86.40 84.26 85.34 24,771,924 -3.09(-3.50%)
Sep 21, 2011 90.80 91.04 88.37 88.43 18,735,278 -2.34(-2.57%)
Sep 20, 2011 91.07 91.86 90.45 90.76 10,125,638 +0.13(+0.14%)
Sep 19, 2011 90.14 91.04 89.50 90.64 12,190,098 -0.91(-0.99%)
Sep 16, 2011 91.35 91.76 90.71 91.55 15,472,960 +0.48(+0.53%)
Sep 15, 2011 90.41 91.12 89.93 91.07 12,102,483 +1.48(+1.65%)
Sep 14, 2011 88.86 90.72 87.57 89.58 18,360,208 +1.18(+1.33%)
Sep 13, 2011 88.21 88.76 87.53 88.41 13,569,555 +0.33(+0.37%)
Sep 12, 2011 86.37 88.11 86.20 88.08 12,623,249 +0.55(+0.63%)
Sep 09, 2011 88.98 89.03 87.05 87.53 14,903,073 -2.43(-2.70%)
Sep 08, 2011 90.37 91.40 89.85 89.96 9,752,266 -0.85(-0.94%)
Sep 07, 2011 89.86 90.88 89.58 90.81 9,122,640 +2.18(+2.45%)
Sep 06, 2011 87.19 88.84 87.02 88.64 13,652,008 -0.85(-0.95%)
Sep 02, 2011 89.86 90.29 89.23 89.49 11,829,002 -2.06(-2.25%)
Sep 01, 2011 92.53 93.23 91.43 91.55 9,648,748 -0.86(-0.93%)
Aug 31, 2011 92.58 93.23 91.75 92.41 10,527,022 +0.48(+0.52%)
Aug 30, 2011 91.52 92.58 90.97 91.94 13,149,276 +0.17(+0.18%)
Aug 29, 2011 90.84 91.82 90.80 91.77 8,911,686 +1.94(+2.17%)
Aug 26, 2011 88.25 90.12 86.95 89.82 16,487,605 +1.15(+1.29%)
Aug 25, 2011 90.37 90.69 88.32 88.68 13,038,125 -1.35(-1.50%)
Aug 24, 2011 88.67 90.12 88.40 90.02 11,594,027 +1.26(+1.42%)
Aug 23, 2011 86.76 88.84 86.42 88.76 15,526,316 +2.45(+2.83%)
Aug 22, 2011 87.82 87.91 86.09 86.32 14,170,560 +0.31(+0.36%)
Aug 19, 2011 86.31 88.17 85.89 86.01 19,168,308 -1.72(-1.96%)
Aug 18, 2011 88.95 89.03 86.88 87.73 22,736,412 -3.34(-3.67%)
Aug 17, 2011 91.42 92.02 90.37 91.07 11,731,429 +0.14(+0.16%)
Aug 16, 2011 90.81 91.59 90.04 90.92 13,601,960 -0.58(-0.64%)
Aug 15, 2011 90.68 91.56 90.41 91.51 17,022,700 +1.60(+1.78%)
Aug 12, 2011 89.66 90.45 88.93 89.90 17,689,662 +1.24(+1.39%)
Aug 11, 2011 86.24 89.92 85.94 88.67 21,820,550 +3.25(+3.81%)
Aug 10, 2011 87.85 88.21 85.18 85.42 34,711,440 -4.14(-4.63%)
Aug 09, 2011 90.33 89.57 84.44 89.56 40,234,848 +3.43(+3.98%)
Aug 08, 2011 88.68 90.09 86.09 86.13 38,089,420 -4.93(-5.41%)
Aug 05, 2011 91.76 92.10 88.68 91.06 38,209,228 +0.43(+0.47%)
Aug 04, 2011 93.51 93.71 90.51 90.63 24,280,734 -4.06(-4.28%)
Aug 03, 2011 94.53 94.76 93.12 94.69 20,801,076 +0.27(+0.29%)
Aug 02, 2011 95.90 96.44 94.38 94.42 12,078,095 -2.11(-2.19%)
Aug 01, 2011 97.83 98.00 95.46 96.53 14,577,541 -0.02(-0.02%)
Jul 29, 2011 96.50 97.42 96.15 96.54 20,101,178 -0.92(-0.94%)
Jul 28, 2011 97.89 98.56 97.29 97.46 9,351,231 -0.45(-0.46%)
Jul 27, 2011 99.13 99.14 97.79 97.91 9,479,529 -1.59(-1.59%)
Jul 26, 2011 99.91 100.05 99.36 99.49 9,005,142 -0.74(-0.74%)
Jul 25, 2011 99.90 100.69 99.73 100.23 6,567,961 -0.67(-0.66%)
Jul 22, 2011 101.02 101.04 100.69 100.90 7,337,850 -0.34(-0.34%)
Jul 21, 2011 100.45 101.46 100.21 101.25 8,761,035 +1.25(+1.25%)
Jul 20, 2011 100.24 100.29 99.83 99.99 4,104,859 -0.14(-0.14%)
Jul 19, 2011 99.15 100.28 99.09 100.13 7,335,763 +1.60(+1.63%)
Jul 18, 2011 98.75 98.85 97.81 98.53 7,715,935 -0.75(-0.75%)
Jul 15, 2011 99.40 99.44 98.66 99.28 9,853,694 +0.28(+0.28%)
Jul 14, 2011 99.54 100.16 98.81 99.00 8,176,698 -0.47(-0.47%)
Jul 13, 2011 99.60 100.38 99.22 99.47 9,200,675 +0.37(+0.38%)
Jul 12, 2011 99.52 100.06 99.08 99.09 15,685,045 -0.49(-0.50%)
Jul 11, 2011 99.76 100.00 99.26 99.59 8,696,305 -1.15(-1.14%)
Jul 08, 2011 100.45 100.76 100.03 100.73 7,512,066 -0.57(-0.56%)
Jul 07, 2011 101.09 101.52 100.90 101.30 5,521,378 +0.81(+0.80%)
Jul 06, 2011 99.93 100.63 99.81 100.50 12,288,820 +0.48(+0.48%)
Jul 05, 2011 100.06 100.27 99.75 100.02 6,677,733 -0.07(-0.07%)
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.