Skip to main content

Dow Industrials SPDR (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 132.45 132.83 132.01 132.13 3,512,842 -0.11(-0.08%)
Nov 27, 2013 132.18 132.31 131.87 132.23 7,630,402 +0.29(+0.22%)
Nov 26, 2013 131.98 132.33 131.91 131.94 6,363,392 -0.09(-0.07%)
Nov 25, 2013 132.20 132.23 131.78 132.03 6,221,227 +0.17(+0.13%)
Nov 22, 2013 131.39 131.89 131.11 131.86 5,434,060 +0.44(+0.34%)
Nov 21, 2013 130.95 131.44 130.85 131.42 5,547,689 +0.90(+0.69%)
Nov 20, 2013 131.16 131.44 130.18 130.52 10,201,844 -0.46(-0.35%)
Nov 19, 2013 131.19 131.48 130.79 130.98 6,085,559 -0.09(-0.07%)
Nov 18, 2013 131.29 131.49 130.77 131.07 6,365,539 +0.12(+0.09%)
Nov 15, 2013 130.36 130.96 130.28 130.96 7,943,353 +0.71(+0.55%)
Nov 14, 2013 129.73 130.31 129.60 130.25 8,446,232 +1.12(+0.86%)
Nov 12, 2013 129.17 129.42 128.72 129.13 4,989,429 -0.20(-0.15%)
Nov 11, 2013 129.10 129.42 128.95 129.33 4,625,155 +0.10(+0.08%)
Nov 08, 2013 127.73 129.23 127.66 129.23 9,260,943 +1.34(+1.05%)
Nov 07, 2013 129.42 129.48 127.74 127.88 12,416,625 -1.12(-0.87%)
Nov 06, 2013 128.41 129.06 128.31 129.01 9,148,159 +1.09(+0.85%)
Nov 05, 2013 127.41 128.15 127.08 127.92 6,507,998 -0.14(-0.11%)
Nov 04, 2013 128.22 128.30 127.62 128.05 4,926,041 +0.16(+0.13%)
Nov 01, 2013 127.66 128.13 127.25 127.89 7,202,613 +0.47(+0.37%)
Oct 31, 2013 127.69 128.15 127.27 127.42 9,636,347 -0.48(-0.37%)
Oct 30, 2013 128.60 128.72 127.49 127.90 7,418,614 -0.52(-0.40%)
Oct 29, 2013 127.77 128.41 127.69 128.41 7,042,171 +0.93(+0.73%)
Oct 28, 2013 127.35 127.72 127.18 127.49 6,052,651 -0.06(-0.05%)
Oct 25, 2013 127.11 127.55 127.01 127.55 5,565,508 +0.53(+0.42%)
Oct 24, 2013 126.52 127.14 126.45 127.02 6,295,955 +0.80(+0.64%)
Oct 23, 2013 126.21 126.39 125.81 126.22 6,615,200 -0.35(-0.28%)
Oct 22, 2013 126.39 127.07 126.22 126.57 9,140,724 +0.59(+0.47%)
Oct 21, 2013 125.86 126.17 125.77 125.98 4,368,843 -0.06(-0.05%)
Oct 18, 2013 126.08 126.20 125.46 126.03 9,402,661 +0.24(+0.19%)
Oct 17, 2013 124.67 125.89 124.62 125.80 12,098,347 -0.03(-0.03%)
Oct 16, 2013 124.89 125.86 124.78 125.83 10,592,691 +1.79(+1.44%)
Oct 15, 2013 125.08 125.24 124.04 124.04 9,891,091 -1.20(-0.96%)
Oct 14, 2013 123.92 125.31 123.83 125.24 7,877,602 +0.52(+0.41%)
Oct 11, 2013 123.70 124.77 123.57 124.72 9,987,405 +0.99(+0.80%)
Oct 10, 2013 122.24 123.77 122.20 123.73 15,573,393 +2.61(+2.15%)
Oct 09, 2013 121.05 121.57 120.45 121.12 13,512,232 +0.20(+0.17%)
Oct 08, 2013 122.12 122.24 120.90 120.92 12,655,412 -1.20(-0.99%)
Oct 07, 2013 122.22 122.82 122.05 122.12 7,385,579 -1.17(-0.95%)
Oct 04, 2013 122.68 123.40 122.48 123.30 8,379,156 +0.62(+0.51%)
Oct 03, 2013 123.49 123.57 122.26 122.67 12,986,775 -1.07(-0.87%)
Oct 02, 2013 123.68 123.85 123.07 123.75 10,626,927 -0.53(-0.42%)
Oct 01, 2013 123.77 124.40 123.58 124.27 10,253,106 -0.48(-0.39%)
Sep 27, 2013 124.83 124.94 124.39 124.76 8,351,204 -0.61(-0.48%)
Sep 26, 2013 125.16 125.85 124.97 125.36 6,060,607 +0.43(+0.35%)
Sep 25, 2013 125.62 125.64 124.74 124.93 8,696,408 -0.52(-0.42%)
Sep 24, 2013 126.01 126.24 125.36 125.45 5,714,803 -0.53(-0.42%)
Sep 23, 2013 126.31 126.49 125.67 125.98 10,482,043 -0.49(-0.39%)
Sep 20, 2013 127.99 128.02 126.47 126.47 11,445,312 -1.41(-1.10%)
Sep 19, 2013 128.33 128.37 127.79 127.88 9,214,964 -0.30(-0.24%)
Sep 18, 2013 126.93 128.48 126.51 128.18 11,264,942 +1.14(+0.90%)
Sep 17, 2013 126.81 127.21 126.78 127.03 5,311,714 +0.29(+0.23%)
Sep 16, 2013 127.16 127.19 126.52 126.75 8,150,689 +1.02(+0.81%)
Sep 13, 2013 125.44 125.81 125.33 125.72 5,903,771 +0.54(+0.43%)
Sep 12, 2013 125.43 125.50 124.98 125.19 6,630,382 -0.10(-0.08%)
Sep 11, 2013 124.19 125.31 124.15 125.28 8,569,760 +1.11(+0.90%)
Sep 10, 2013 123.91 124.19 123.61 124.17 7,212,468 +1.08(+0.88%)
Sep 09, 2013 122.30 123.34 122.28 123.09 5,311,966 +1.13(+0.93%)
Sep 06, 2013 122.46 122.68 120.88 121.96 11,004,232 -0.02(-0.02%)
Sep 05, 2013 122.03 122.46 121.91 121.99 7,352,040 -0.05(-0.04%)
Sep 04, 2013 121.09 122.22 120.92 122.03 5,593,515 +0.88(+0.72%)
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.