Skip to main content

Dow Industrials SPDR (NY: DIA )

353.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 97.16 98.08 96.80 97.20 19,965,472 -0.92(-0.94%)
Jul 28, 2011 98.56 99.23 97.95 98.12 9,288,099 -0.45(-0.46%)
Jul 27, 2011 99.80 99.82 98.45 98.57 9,415,531 -1.60(-1.59%)
Jul 26, 2011 100.59 100.73 100.04 100.17 8,944,346 -0.75(-0.74%)
Jul 25, 2011 100.58 101.38 100.41 100.92 6,523,620 -0.67(-0.66%)
Jul 22, 2011 101.71 101.72 101.37 101.59 7,288,311 -0.34(-0.34%)
Jul 21, 2011 101.13 102.15 100.89 101.93 8,701,887 +1.26(+1.25%)
Jul 20, 2011 100.92 100.97 100.51 100.67 4,077,147 -0.14(-0.13%)
Jul 19, 2011 99.82 100.96 99.76 100.81 7,286,238 +1.61(+1.63%)
Jul 18, 2011 99.42 99.52 98.48 99.20 7,663,843 -0.75(-0.75%)
Jul 15, 2011 100.07 100.12 99.33 99.95 9,787,170 +0.28(+0.28%)
Jul 14, 2011 100.22 100.84 99.48 99.67 8,121,495 -0.47(-0.47%)
Jul 13, 2011 100.27 101.06 99.90 100.14 9,138,559 +0.38(+0.38%)
Jul 12, 2011 100.19 100.74 99.75 99.77 15,579,152 -0.50(-0.50%)
Jul 11, 2011 100.44 100.68 99.94 100.27 8,637,594 -1.16(-1.14%)
Jul 08, 2011 101.13 101.44 100.71 101.42 7,461,350 -0.57(-0.56%)
Jul 07, 2011 101.77 102.21 101.59 101.99 5,484,102 +0.81(+0.80%)
Jul 06, 2011 100.61 101.32 100.49 101.18 12,205,856 +0.48(+0.48%)
Jul 05, 2011 100.74 100.95 100.43 100.70 6,632,650 -0.07(-0.07%)
Jul 01, 2011 99.53 100.88 99.34 100.77 10,832,998 +1.40(+1.41%)
Jun 30, 2011 98.62 99.52 98.51 99.37 5,924,990 +1.11(+1.13%)
Jun 29, 2011 97.90 98.39 97.49 98.26 7,118,760 +0.67(+0.69%)
Jun 28, 2011 96.80 97.62 96.69 97.59 5,091,267 +1.13(+1.17%)
Jun 27, 2011 95.71 96.88 95.55 96.45 5,595,190 +0.80(+0.84%)
Jun 24, 2011 96.48 96.54 95.48 95.65 8,280,536 -0.90(-0.93%)
Jun 23, 2011 95.99 96.57 95.08 96.55 11,257,491 -0.39(-0.41%)
Jun 22, 2011 97.22 97.74 96.93 96.94 5,876,463 -0.63(-0.64%)
Jun 21, 2011 97.08 97.83 96.89 97.57 5,912,368 +0.84(+0.87%)
Jun 20, 2011 96.58 96.83 96.49 96.73 7,078,134 +0.64(+0.67%)
Jun 17, 2011 96.48 96.67 95.84 96.08 9,655,902 +0.17(+0.18%)
Jun 16, 2011 95.36 96.17 95.24 95.92 9,300,780 +0.52(+0.55%)
Jun 15, 2011 96.01 96.34 95.13 95.39 26,118,926 -1.46(-1.51%)
Jun 14, 2011 96.49 97.21 96.46 96.85 6,047,834 +1.00(+1.04%)
Jun 13, 2011 96.08 96.32 95.56 95.86 6,683,556 +0.07(+0.08%)
Jun 10, 2011 96.81 96.89 95.66 95.79 9,208,889 -1.40(-1.44%)
Jun 09, 2011 96.77 97.64 96.63 97.19 5,015,276 +0.66(+0.68%)
Jun 08, 2011 96.62 96.96 96.36 96.53 8,542,249 -0.15(-0.16%)
Jun 07, 2011 97.32 97.58 96.67 96.69 4,766,982 -0.19(-0.20%)
Jun 06, 2011 97.18 97.37 96.70 96.88 5,830,785 -0.47(-0.49%)
Jun 03, 2011 97.00 97.90 96.97 97.35 7,756,612 -1.59(-1.61%)
May 24, 2011 99.35 99.47 98.87 98.94 5,287,757 -0.18(-0.18%)
May 23, 2011 98.88 99.41 98.72 99.12 7,358,749 -1.07(-1.06%)
May 20, 2011 100.71 100.83 99.96 100.18 8,590,229 -1.07(-1.05%)
May 19, 2011 101.19 101.49 100.67 101.25 5,877,787 +0.38(+0.37%)
May 18, 2011 100.22 100.99 99.95 100.87 5,652,934 +0.72(+0.72%)
May 17, 2011 100.25 100.51 99.38 100.15 31,664,760 -0.53(-0.53%)
May 16, 2011 100.76 101.44 100.54 100.68 5,483,906 -0.39(-0.39%)
May 13, 2011 101.89 102.01 100.63 101.08 8,331,330 -0.83(-0.81%)
May 12, 2011 101.08 102.04 100.60 101.90 8,326,173 +0.55(+0.54%)
May 11, 2011 102.07 102.11 100.90 101.36 9,741,869 -0.92(-0.89%)
May 10, 2011 101.88 102.45 101.76 102.27 5,216,224 +0.59(+0.58%)
May 09, 2011 101.30 101.97 101.14 101.68 6,810,993 +0.35(+0.35%)
May 06, 2011 101.69 102.26 100.97 101.32 12,313,924 +0.51(+0.50%)
May 05, 2011 101.57 101.78 100.31 100.82 14,162,622 -1.07(-1.05%)
May 04, 2011 102.45 102.52 101.52 101.89 10,300,456 -0.68(-0.67%)
May 03, 2011 102.52 102.86 102.12 102.57 9,607,857 -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.