Skip to main content

Dow Industrials SPDR (NY: DIA )

339.36 +2.04 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 98.80 99.74 98.44 98.84 19,634,442 -0.94(-0.94%)
Jul 28, 2011 100.22 100.90 99.60 99.78 9,134,101 -0.46(-0.46%)
Jul 27, 2011 101.48 101.50 100.11 100.23 9,259,420 -1.62(-1.59%)
Jul 26, 2011 102.29 102.43 101.73 101.86 8,796,048 -0.76(-0.74%)
Jul 25, 2011 102.27 103.09 102.10 102.62 6,415,457 -0.69(-0.66%)
Jul 22, 2011 103.42 103.44 103.08 103.30 7,167,470 -0.35(-0.34%)
Jul 21, 2011 102.84 103.87 102.59 103.65 8,557,609 +1.28(+1.25%)
Jul 20, 2011 102.62 102.67 102.21 102.37 4,009,547 -0.14(-0.14%)
Jul 19, 2011 101.51 102.67 101.44 102.51 7,165,431 +1.64(+1.63%)
Jul 18, 2011 101.10 101.20 100.14 100.87 7,536,776 -0.77(-0.75%)
Jul 15, 2011 101.76 101.81 101.00 101.64 9,624,897 +0.29(+0.28%)
Jul 14, 2011 101.91 102.54 101.16 101.35 7,986,840 -0.48(-0.47%)
Jul 13, 2011 101.96 102.76 101.58 101.83 8,987,041 +0.38(+0.38%)
Jul 12, 2011 101.88 102.44 101.43 101.45 15,320,848 -0.51(-0.50%)
Jul 11, 2011 102.13 102.38 101.62 101.95 8,494,382 -1.17(-1.14%)
Jul 08, 2011 102.84 103.15 102.40 103.13 7,337,640 -0.58(-0.56%)
Jul 07, 2011 103.49 103.93 103.30 103.71 5,393,175 +0.82(+0.80%)
Jul 06, 2011 102.31 103.02 102.18 102.89 12,003,481 +0.49(+0.48%)
Jul 05, 2011 102.44 102.66 102.13 102.40 6,522,680 -0.07(-0.07%)
Jul 01, 2011 101.21 102.58 101.02 102.47 10,653,386 +1.43(+1.41%)
Jun 30, 2011 100.28 101.20 100.17 101.04 5,826,753 +1.13(+1.13%)
Jun 29, 2011 99.55 100.05 99.13 99.92 7,000,730 +0.68(+0.69%)
Jun 28, 2011 98.43 99.26 98.32 99.23 5,006,853 +1.15(+1.17%)
Jun 27, 2011 97.32 98.51 97.17 98.08 5,502,421 +0.82(+0.84%)
Jun 24, 2011 98.10 98.17 97.09 97.26 8,143,243 -0.91(-0.93%)
Jun 23, 2011 97.61 98.19 96.68 98.18 11,070,841 -0.40(-0.41%)
Jun 22, 2011 98.85 99.39 98.56 98.58 5,779,030 -0.64(-0.64%)
Jun 21, 2011 98.72 99.47 98.52 99.21 5,814,340 +0.86(+0.87%)
Jun 20, 2011 98.21 98.46 98.12 98.36 6,960,778 +0.65(+0.67%)
Jun 17, 2011 98.10 98.30 97.45 97.70 9,495,806 +0.17(+0.18%)
Jun 16, 2011 96.97 97.79 96.85 97.53 9,146,572 +0.53(+0.55%)
Jun 15, 2011 97.63 97.96 96.73 97.00 25,685,870 -1.48(-1.51%)
Jun 14, 2011 98.12 98.85 98.09 98.49 5,947,560 +1.01(+1.04%)
Jun 13, 2011 97.70 97.95 97.17 97.48 6,572,742 +0.07(+0.08%)
Jun 10, 2011 98.45 98.52 97.27 97.40 9,056,204 -1.43(-1.44%)
Jun 09, 2011 98.40 99.29 98.26 98.83 4,932,122 +0.67(+0.68%)
Jun 08, 2011 98.25 98.59 97.98 98.16 8,400,617 -0.16(-0.16%)
Jun 07, 2011 98.96 99.22 98.30 98.32 4,687,944 -0.20(-0.20%)
Jun 06, 2011 98.81 99.01 98.33 98.51 5,734,110 -0.48(-0.49%)
Jun 03, 2011 98.63 99.55 98.60 98.99 7,628,006 -1.62(-1.61%)
May 24, 2011 101.03 101.15 100.53 100.61 5,200,086 -0.18(-0.18%)
May 23, 2011 100.54 101.08 100.39 100.79 7,236,740 -1.09(-1.07%)
May 20, 2011 102.41 102.53 101.64 101.87 8,447,802 -1.09(-1.05%)
May 19, 2011 102.90 103.20 102.37 102.96 5,780,333 +0.38(+0.37%)
May 18, 2011 101.91 102.69 101.64 102.58 5,559,207 +0.73(+0.72%)
May 17, 2011 101.94 102.21 101.06 101.84 31,139,754 -0.54(-0.53%)
May 16, 2011 102.46 103.15 102.23 102.38 5,392,982 -0.40(-0.39%)
May 13, 2011 103.61 103.73 102.33 102.78 8,193,195 -0.84(-0.81%)
May 12, 2011 102.78 103.76 102.30 103.62 8,188,124 +0.56(+0.54%)
May 11, 2011 103.79 103.83 102.60 103.06 9,580,347 -0.93(-0.90%)
May 10, 2011 103.59 104.17 103.47 104.00 5,129,738 +0.60(+0.59%)
May 09, 2011 103.01 103.69 102.84 103.39 6,698,066 +0.36(+0.35%)
May 06, 2011 103.41 103.99 102.67 103.03 12,109,758 +0.51(+0.50%)
May 05, 2011 103.28 103.50 102.00 102.52 13,927,804 -1.08(-1.05%)
May 04, 2011 104.17 104.25 103.23 103.60 10,129,673 -0.69(-0.67%)
May 03, 2011 104.25 104.59 103.85 104.30 9,448,558 -0.02(-0.02%)
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.