Skip to main content

Dow Industrials SPDR (NY: DIA )

354.11 +0.79 (+0.22%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 96.89 97.03 95.71 95.76 16,668,050 -2.17(-2.21%)
Oct 28, 2011 97.56 98.09 97.38 97.93 8,311,379 +0.08(+0.08%)
Oct 27, 2011 97.16 98.36 96.65 97.85 16,018,399 +2.83(+2.98%)
Oct 26, 2011 94.99 95.22 93.63 95.02 12,383,357 +1.30(+1.39%)
Oct 25, 2011 94.86 94.98 93.54 93.72 11,719,607 -1.68(-1.76%)
Oct 24, 2011 94.82 95.62 94.70 95.39 10,474,656 +0.83(+0.87%)
Oct 21, 2011 93.44 94.59 93.43 94.57 16,223,184 +2.02(+2.18%)
Oct 20, 2011 92.34 92.90 91.35 92.55 9,900,362 +0.30(+0.33%)
Oct 19, 2011 92.66 93.28 91.94 92.24 19,049,814 -0.45(-0.48%)
Oct 18, 2011 91.11 93.42 90.54 92.69 14,552,807 +1.29(+1.41%)
Oct 17, 2011 92.95 92.99 91.19 91.40 10,463,303 -1.96(-2.10%)
Oct 14, 2011 92.94 93.36 92.41 93.36 6,551,264 +1.35(+1.47%)
Oct 13, 2011 91.90 92.29 91.19 92.01 6,846,417 -0.26(-0.29%)
Oct 12, 2011 92.10 93.18 91.81 92.27 9,789,838 +0.79(+0.86%)
Oct 11, 2011 91.17 91.76 91.10 91.49 9,764,140 -0.16(-0.18%)
Oct 10, 2011 90.35 91.67 90.35 91.65 8,941,657 +2.56(+2.87%)
Oct 07, 2011 89.77 90.04 88.57 89.09 12,489,723 -0.06(-0.06%)
Oct 06, 2011 88.18 89.24 88.14 89.14 10,635,436 +1.45(+1.66%)
Oct 05, 2011 86.54 87.79 86.07 87.69 12,420,899 +1.25(+1.45%)
Oct 04, 2011 84.32 86.73 83.33 86.44 22,526,250 +1.09(+1.28%)
Oct 03, 2011 87.05 87.96 85.30 85.35 16,847,312 -2.06(-2.36%)
Sep 30, 2011 88.12 89.20 87.36 87.41 12,893,513 -1.97(-2.20%)
Sep 29, 2011 89.77 90.27 87.81 89.38 16,464,628 +1.24(+1.41%)
Sep 28, 2011 89.95 90.64 88.06 88.13 14,032,423 -1.51(-1.68%)
Sep 27, 2011 90.20 91.04 89.14 89.64 16,891,284 +1.18(+1.33%)
Sep 26, 2011 86.99 88.53 86.25 88.46 14,301,307 +2.24(+2.60%)
Sep 23, 2011 85.41 86.56 85.16 86.22 15,026,175 +0.30(+0.35%)
Sep 22, 2011 86.62 86.98 84.83 85.92 24,604,684 -3.11(-3.50%)
Sep 21, 2011 91.42 91.66 88.97 89.03 18,608,792 -2.35(-2.57%)
Sep 20, 2011 91.69 92.49 91.06 91.38 10,057,278 +0.13(+0.14%)
Sep 19, 2011 90.76 91.65 90.11 91.25 12,107,801 -0.91(-0.99%)
Sep 16, 2011 91.97 92.38 91.33 92.17 15,368,499 +0.48(+0.53%)
Sep 15, 2011 91.02 91.74 90.54 91.69 12,020,777 +1.49(+1.65%)
Sep 14, 2011 89.46 91.34 88.16 90.19 18,236,254 +1.19(+1.33%)
Sep 13, 2011 88.81 89.37 88.12 89.01 13,477,944 +0.33(+0.37%)
Sep 12, 2011 86.96 88.71 86.78 88.68 12,538,027 +0.55(+0.63%)
Sep 09, 2011 89.58 89.63 87.64 88.12 14,802,460 -2.45(-2.70%)
Sep 08, 2011 90.98 92.02 90.46 90.57 9,686,427 -0.86(-0.94%)
Sep 07, 2011 90.47 91.49 90.19 91.43 9,061,052 +2.19(+2.45%)
Sep 06, 2011 87.79 89.44 87.61 89.24 13,559,841 -0.86(-0.95%)
Sep 02, 2011 90.47 90.90 89.83 90.10 11,749,142 -2.08(-2.25%)
Sep 01, 2011 93.15 93.86 92.06 92.18 9,583,607 -0.87(-0.93%)
Aug 31, 2011 93.21 93.86 92.38 93.04 10,455,952 +0.48(+0.52%)
Aug 30, 2011 92.14 93.21 91.59 92.56 13,060,503 +0.17(+0.18%)
Aug 29, 2011 91.45 92.44 91.41 92.39 8,851,521 +1.96(+2.16%)
Aug 26, 2011 88.85 90.73 87.54 90.43 16,376,294 +1.16(+1.29%)
Aug 25, 2011 90.99 91.30 88.92 89.28 12,950,102 -1.36(-1.50%)
Aug 24, 2011 89.27 90.73 89.00 90.64 11,515,753 +1.27(+1.42%)
Aug 23, 2011 87.35 89.45 87.01 89.37 15,421,495 +2.46(+2.83%)
Aug 22, 2011 88.41 88.51 86.67 86.90 14,074,891 +0.31(+0.36%)
Aug 19, 2011 86.90 88.77 86.48 86.59 19,038,900 -1.73(-1.96%)
Aug 18, 2011 89.55 89.63 87.47 88.32 22,582,914 -3.36(-3.67%)
Aug 17, 2011 92.04 92.65 90.98 91.69 11,652,227 +0.14(+0.16%)
Aug 16, 2011 91.43 92.21 90.65 91.54 13,510,131 -0.59(-0.64%)
Aug 15, 2011 91.30 92.18 91.03 92.13 16,907,776 +1.61(+1.78%)
Aug 12, 2011 90.27 91.07 89.54 90.51 17,570,234 +1.24(+1.39%)
Aug 11, 2011 86.82 90.53 86.53 89.27 21,673,234 +3.27(+3.81%)
Aug 10, 2011 88.44 88.81 85.76 86.00 34,477,096 -4.17(-4.63%)
Aug 09, 2011 90.94 90.18 85.01 90.17 39,963,216 +3.45(+3.98%)
Aug 08, 2011 89.29 90.70 86.68 86.72 37,832,272 -4.96(-5.41%)
Aug 05, 2011 92.38 92.73 89.28 91.68 37,951,272 +0.43(+0.47%)
Aug 04, 2011 94.14 94.35 91.12 91.25 24,116,810 -4.08(-4.28%)
Aug 03, 2011 95.17 95.40 93.75 95.33 20,660,644 +0.27(+0.29%)
Aug 02, 2011 96.55 97.09 95.02 95.06 11,996,553 -2.13(-2.19%)
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.