Skip to main content

Dow Industrials SPDR (NY: DIA )

340.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 124.91 125.83 123.51 123.68 9,077,565 -1.64(-1.31%)
May 30, 2013 125.12 125.89 124.90 125.31 10,057,059 +0.21(+0.17%)
May 29, 2013 125.25 125.44 124.43 125.10 9,659,207 -0.85(-0.68%)
May 28, 2013 126.22 126.85 125.62 125.95 11,458,843 +0.91(+0.73%)
May 24, 2013 124.54 125.08 124.19 125.04 5,541,319 +0.00(+0.00%)
May 23, 2013 124.14 125.43 124.04 125.04 12,796,508 -0.06(-0.05%)
May 22, 2013 125.81 126.98 124.70 125.10 15,625,268 -0.55(-0.44%)
May 21, 2013 125.46 126.07 125.14 125.65 7,006,488 +0.39(+0.31%)
May 20, 2013 125.26 125.69 125.08 125.26 5,454,696 -0.08(-0.07%)
May 17, 2013 124.76 125.43 124.58 125.35 6,723,480 +0.56(+0.45%)
May 16, 2013 124.94 125.32 124.61 124.78 10,011,721 -0.27(-0.22%)
May 15, 2013 124.31 125.32 124.30 125.05 7,050,282 +1.57(+1.27%)
May 13, 2013 123.39 123.60 123.17 123.48 4,693,241 -0.15(-0.12%)
May 10, 2013 123.52 123.68 123.01 123.63 5,055,759 +0.16(+0.13%)
May 09, 2013 123.51 123.90 123.09 123.46 4,822,578 -0.08(-0.07%)
May 08, 2013 122.88 123.56 122.86 123.55 4,993,300 +0.56(+0.45%)
May 07, 2013 122.59 123.00 122.32 122.99 6,550,892 +0.68(+0.56%)
May 06, 2013 122.25 122.45 122.07 122.31 3,800,322 +0.06(+0.05%)
May 03, 2013 122.17 122.58 121.11 122.25 7,249,176 +1.15(+0.95%)
May 02, 2013 120.42 121.18 120.25 121.11 5,303,180 +1.00(+0.83%)
May 01, 2013 120.78 120.98 119.98 120.11 6,563,999 -1.05(-0.87%)
Apr 30, 2013 121.03 121.23 120.36 121.16 9,855,188 +0.13(+0.11%)
Apr 29, 2013 120.48 121.26 120.25 121.02 7,493,042 +0.80(+0.67%)
Apr 26, 2013 119.95 120.44 119.93 120.22 3,961,592 +0.10(+0.08%)
Apr 25, 2013 120.03 120.66 119.80 120.12 5,082,945 +0.25(+0.21%)
Apr 24, 2013 120.34 120.49 119.82 119.87 6,064,462 -0.29(-0.24%)
Apr 23, 2013 119.61 120.24 118.81 120.16 12,749,220 +1.21(+1.02%)
Apr 22, 2013 118.99 119.15 118.06 118.94 14,308,623 +0.15(+0.12%)
Apr 19, 2013 118.45 118.86 118.16 118.80 7,365,947 -0.03(-0.03%)
Apr 18, 2013 119.58 119.60 118.50 118.83 10,111,271 -0.63(-0.53%)
Apr 17, 2013 119.95 119.99 118.99 119.46 13,142,318 -1.15(-0.96%)
Apr 16, 2013 120.30 120.64 119.80 120.61 8,519,872 +1.27(+1.06%)
Apr 15, 2013 121.06 121.08 119.27 119.35 17,320,906 -2.14(-1.76%)
Apr 12, 2013 121.13 121.52 120.88 121.48 10,642,985 +0.02(+0.01%)
Apr 11, 2013 120.99 121.68 120.84 121.47 8,522,281 +0.51(+0.42%)
Apr 10, 2013 120.30 121.19 120.29 120.96 9,708,486 +1.04(+0.87%)
Apr 09, 2013 119.57 120.28 119.30 119.92 6,710,112 +0.46(+0.38%)
Apr 08, 2013 118.66 119.46 118.49 119.46 4,721,883 +0.52(+0.44%)
Apr 05, 2013 118.01 119.10 117.91 118.94 8,927,766 -0.38(-0.32%)
Apr 04, 2013 118.98 119.48 118.76 119.31 9,187,377 +0.52(+0.43%)
Apr 03, 2013 119.70 119.89 118.64 118.80 9,359,907 -0.92(-0.77%)
Apr 02, 2013 119.39 119.91 119.32 119.72 6,929,985 +0.75(+0.63%)
Apr 01, 2013 118.93 119.28 118.66 118.97 10,535,523 +0.03(+0.02%)
Mar 28, 2013 118.69 119.12 118.55 118.94 5,309,768 +0.29(+0.25%)
Mar 27, 2013 118.15 118.75 117.91 118.65 5,044,614 -0.26(-0.22%)
Mar 26, 2013 118.41 118.92 118.38 118.91 5,959,149 +0.88(+0.74%)
Mar 25, 2013 118.76 118.94 117.54 118.04 11,732,519 -0.56(-0.48%)
Mar 22, 2013 118.12 118.63 118.09 118.60 6,143,605 +0.83(+0.70%)
Mar 21, 2013 117.96 118.35 117.45 117.78 7,423,302 -0.75(-0.64%)
Mar 20, 2013 118.57 118.81 118.35 118.53 7,238,434 +0.42(+0.35%)
Mar 19, 2013 118.28 118.54 117.44 118.11 11,360,320 +0.11(+0.09%)
Mar 18, 2013 117.74 118.58 117.62 118.00 6,733,203 -0.53(-0.45%)
Mar 15, 2013 118.54 118.59 118.18 118.54 13,239,656 -0.42(-0.35%)
Mar 14, 2013 118.53 118.97 118.49 118.95 6,551,037 +0.71(+0.60%)
Mar 13, 2013 118.22 118.45 117.94 118.24 5,277,231 +0.05(+0.04%)
Mar 12, 2013 118.10 118.44 117.89 118.19 6,311,893 +0.03(+0.03%)
Mar 11, 2013 117.64 118.16 117.55 118.16 5,342,663 +0.49(+0.42%)
Mar 08, 2013 117.82 117.88 117.22 117.67 6,940,787 +0.51(+0.43%)
Mar 07, 2013 117.03 117.36 116.96 117.16 4,507,087 +0.25(+0.21%)
Mar 06, 2013 116.97 117.10 116.63 116.92 5,474,040 +0.41(+0.35%)
Mar 05, 2013 115.97 116.78 115.97 116.51 9,727,750 +1.04(+0.90%)
Mar 04, 2013 114.89 115.49 114.67 115.47 4,422,139 +0.27(+0.23%)
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.