Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 98.18 98.48 97.99 98.05 5,464,721 -0.15(-0.15%)
Mar 30, 2011 98.03 98.50 97.99 98.20 5,145,731 +0.56(+0.57%)
Mar 29, 2011 97.03 97.71 96.83 97.64 7,564,456 +0.60(+0.62%)
Mar 28, 2011 97.32 97.60 97.00 97.05 3,342,722 -0.16(-0.16%)
Mar 25, 2011 97.00 97.50 96.92 97.20 8,291,121 +0.40(+0.41%)
Mar 24, 2011 96.64 96.96 96.22 96.81 6,059,728 +0.66(+0.69%)
Mar 23, 2011 95.39 96.36 95.20 96.14 8,400,583 +0.57(+0.59%)
Mar 22, 2011 95.76 95.83 95.46 95.58 7,985,779 -0.12(-0.12%)
Mar 21, 2011 95.77 95.89 95.49 95.70 9,555,127 +1.43(+1.52%)
Mar 18, 2011 94.71 94.85 94.05 94.26 13,216,290 +0.46(+0.49%)
Mar 17, 2011 93.61 94.03 93.18 93.80 9,895,860 +1.22(+1.32%)
Mar 16, 2011 94.04 94.21 92.06 92.58 20,663,828 -1.81(-1.92%)
Mar 15, 2011 94.00 94.95 93.90 94.39 18,553,396 -1.13(-1.18%)
Mar 14, 2011 95.46 95.73 94.78 95.52 10,082,010 -0.45(-0.47%)
Mar 11, 2011 95.06 96.31 95.02 95.98 13,170,272 +0.55(+0.58%)
Mar 10, 2011 96.40 96.48 95.34 95.43 19,701,716 -1.82(-1.87%)
Mar 09, 2011 97.13 97.60 96.80 97.24 9,819,552 +0.02(+0.02%)
Mar 08, 2011 96.34 97.55 96.10 97.23 10,064,997 +1.02(+1.06%)
Mar 07, 2011 97.05 97.44 95.81 96.21 10,493,023 -0.61(-0.63%)
Mar 04, 2011 97.58 97.66 96.12 96.81 13,034,704 -0.71(-0.73%)
Mar 03, 2011 96.79 97.76 96.78 97.52 9,156,536 +1.52(+1.59%)
Mar 02, 2011 95.84 96.42 95.64 96.00 10,411,715 +0.06(+0.07%)
Mar 01, 2011 97.56 97.62 95.94 95.94 12,130,430 -1.42(-1.46%)
Feb 28, 2011 96.84 97.38 96.79 97.36 7,228,421 +0.81(+0.83%)
Feb 25, 2011 96.39 96.70 96.23 96.55 7,089,098 +0.57(+0.60%)
Feb 24, 2011 96.26 96.47 95.30 95.98 15,371,324 -0.34(-0.36%)
Feb 23, 2011 96.97 97.05 95.93 96.32 18,147,144 -0.83(-0.85%)
Feb 22, 2011 97.93 98.26 96.83 97.15 12,335,423 -1.36(-1.38%)
Feb 18, 2011 98.01 98.54 97.89 98.51 7,930,794 +0.35(+0.36%)
Feb 17, 2011 97.75 98.30 97.69 98.16 6,093,226 +0.22(+0.23%)
Feb 16, 2011 97.63 98.08 97.53 97.94 7,126,556 +0.54(+0.56%)
Feb 15, 2011 97.51 97.53 97.14 97.40 6,090,964 -0.33(-0.33%)
Feb 14, 2011 97.63 97.80 97.48 97.72 5,136,910 -0.03(-0.03%)
Feb 11, 2011 97.09 97.84 97.01 97.75 8,651,922 +0.38(+0.39%)
Feb 10, 2011 97.05 97.44 96.78 97.37 9,008,972 -0.09(-0.09%)
Feb 09, 2011 97.32 97.56 97.04 97.46 9,623,553 +0.11(+0.11%)
Feb 08, 2011 96.80 97.41 96.70 97.35 7,571,019 +0.63(+0.65%)
Feb 07, 2011 96.34 96.96 96.32 96.72 9,180,901 +0.53(+0.55%)
Feb 04, 2011 95.94 96.19 95.66 96.19 6,515,407 +0.25(+0.27%)
Feb 03, 2011 95.67 96.10 95.29 95.94 7,952,237 +0.22(+0.22%)
Feb 02, 2011 95.55 95.90 95.55 95.72 5,308,781 +0.01(+0.01%)
Feb 01, 2011 94.97 95.83 94.91 95.71 9,569,932 +1.19(+1.26%)
Jan 31, 2011 94.25 94.57 93.95 94.53 11,248,154 +0.46(+0.49%)
Jan 28, 2011 95.37 95.53 93.86 94.06 21,525,114 -1.29(-1.35%)
Jan 27, 2011 95.34 95.59 95.20 95.36 9,275,988 +0.02(+0.03%)
Jan 26, 2011 95.28 95.59 95.12 95.33 11,491,756 +0.10(+0.10%)
Jan 25, 2011 95.08 95.32 94.61 95.24 13,145,276 -0.06(-0.06%)
Jan 24, 2011 94.34 95.31 94.32 95.29 15,431,675 +0.88(+0.93%)
Jan 21, 2011 94.61 94.69 94.02 94.41 12,131,913 +0.27(+0.29%)
Jan 20, 2011 93.92 94.32 93.51 94.14 13,701,654 -0.03(-0.03%)
Jan 19, 2011 94.33 94.44 93.94 94.17 11,361,739 -0.06(-0.06%)
Jan 18, 2011 93.86 94.39 93.84 94.23 5,853,902 +0.43(+0.46%)
Jan 14, 2011 93.16 93.86 93.10 93.80 7,385,303 +0.39(+0.42%)
Jan 13, 2011 93.55 93.55 93.11 93.41 7,599,302 -0.16(-0.17%)
Jan 12, 2011 93.37 93.77 93.26 93.57 6,594,263 +0.68(+0.73%)
Jan 11, 2011 92.96 93.14 92.59 92.89 6,427,142 +0.28(+0.30%)
Jan 10, 2011 92.58 92.73 92.10 92.61 7,722,542 -0.29(-0.32%)
Jan 07, 2011 93.18 93.33 92.31 92.91 11,606,542 -0.17(-0.18%)
Jan 06, 2011 93.36 93.40 92.85 93.08 8,985,422 -0.21(-0.22%)
Jan 05, 2011 92.82 93.40 92.69 93.28 9,495,061 +0.32(+0.34%)
Jan 04, 2011 93.02 93.04 92.54 92.96 12,265,111 +0.18(+0.20%)
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.