Dow Industrials SPDR (NY: DIA )

397.50 -0.06 (-0.02%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 96.50 97.42 96.15 96.54 20,101,198 -0.92(-0.94%)
Jul 28, 2011 97.89 98.56 97.29 97.46 9,351,240 -0.45(-0.46%)
Jul 27, 2011 99.13 99.14 97.79 97.91 9,479,538 -1.59(-1.59%)
Jul 26, 2011 99.91 100.05 99.36 99.49 9,005,150 -0.74(-0.74%)
Jul 25, 2011 99.90 100.69 99.73 100.23 6,567,968 -0.67(-0.66%)
Jul 22, 2011 101.02 101.04 100.69 100.90 7,337,858 -0.34(-0.34%)
Jul 21, 2011 100.45 101.46 100.21 101.25 8,761,043 +1.25(+1.25%)
Jul 20, 2011 100.24 100.29 99.83 99.99 4,104,863 -0.14(-0.14%)
Jul 19, 2011 99.15 100.28 99.09 100.13 7,335,770 +1.60(+1.63%)
Jul 18, 2011 98.75 98.85 97.81 98.53 7,715,943 -0.75(-0.75%)
Jul 15, 2011 99.40 99.44 98.66 99.28 9,853,703 +0.28(+0.28%)
Jul 14, 2011 99.54 100.16 98.81 99.00 8,176,706 -0.47(-0.47%)
Jul 13, 2011 99.60 100.38 99.22 99.47 9,200,684 +0.37(+0.38%)
Jul 12, 2011 99.52 100.06 99.08 99.09 15,685,060 -0.49(-0.50%)
Jul 11, 2011 99.76 100.00 99.26 99.59 8,696,313 -1.15(-1.14%)
Jul 08, 2011 100.45 100.76 100.03 100.73 7,512,073 -0.57(-0.56%)
Jul 07, 2011 101.09 101.52 100.90 101.30 5,521,383 +0.81(+0.80%)
Jul 06, 2011 99.93 100.63 99.81 100.50 12,288,832 +0.48(+0.48%)
Jul 05, 2011 100.06 100.27 99.75 100.02 6,677,739 -0.07(-0.07%)
Jul 01, 2011 98.86 100.20 98.67 100.09 10,906,642 +1.40(+1.41%)
Jun 30, 2011 97.95 98.85 97.84 98.69 5,965,268 +1.10(+1.13%)
Jun 29, 2011 97.24 97.72 96.83 97.59 7,167,154 +0.67(+0.69%)
Jun 28, 2011 96.14 96.96 96.03 96.93 5,125,878 +1.12(+1.17%)
Jun 27, 2011 95.06 96.22 94.91 95.80 5,633,226 +0.80(+0.84%)
Jun 24, 2011 95.83 95.89 94.84 95.00 8,336,827 -0.89(-0.93%)
Jun 23, 2011 95.34 95.91 94.44 95.90 11,334,020 -0.39(-0.41%)
Jun 22, 2011 96.56 97.08 96.27 96.29 5,916,411 -0.62(-0.64%)
Jun 21, 2011 96.42 97.16 96.23 96.91 5,952,561 +0.84(+0.87%)
Jun 20, 2011 95.93 96.18 95.84 96.07 7,126,252 +0.64(+0.67%)
Jun 17, 2011 95.83 96.02 95.19 95.44 9,721,543 +0.17(+0.18%)
Jun 16, 2011 94.72 95.52 94.60 95.27 9,364,007 +0.52(+0.55%)
Jun 15, 2011 95.36 95.69 94.49 94.75 26,296,484 -1.45(-1.51%)
Jun 14, 2011 95.84 96.55 95.81 96.20 6,088,948 +0.99(+1.04%)
Jun 13, 2011 95.43 95.67 94.92 95.21 6,728,991 +0.07(+0.08%)
Jun 10, 2011 96.16 96.23 95.01 95.14 9,271,491 -1.39(-1.44%)
Jun 09, 2011 96.11 96.98 95.98 96.53 5,049,370 +0.65(+0.68%)
Jun 08, 2011 95.97 96.30 95.71 95.88 8,600,319 -0.15(-0.16%)
Jun 07, 2011 96.66 96.92 96.02 96.03 4,799,388 -0.19(-0.20%)
Jun 06, 2011 96.52 96.71 96.05 96.22 5,870,424 -0.47(-0.49%)
Jun 03, 2011 96.34 97.24 96.31 96.69 7,809,342 -1.58(-1.61%)
May 24, 2011 98.68 98.80 98.20 98.27 5,323,704 -0.18(-0.18%)
May 23, 2011 98.21 98.73 98.06 98.45 7,408,774 -1.06(-1.07%)
May 20, 2011 100.03 100.15 99.28 99.51 8,648,626 -1.06(-1.05%)
May 19, 2011 100.51 100.81 99.99 100.57 5,917,745 +0.38(+0.37%)
May 18, 2011 99.54 100.31 99.28 100.19 5,691,363 +0.72(+0.72%)
May 17, 2011 99.57 99.83 98.71 99.48 31,880,018 -0.53(-0.53%)
May 16, 2011 100.08 100.76 99.86 100.00 5,521,186 -0.39(-0.39%)
May 13, 2011 101.20 101.32 99.95 100.39 8,387,967 -0.82(-0.81%)
May 12, 2011 100.39 101.35 99.92 101.21 8,382,775 +0.54(+0.54%)
May 11, 2011 101.38 101.42 100.22 100.67 9,808,095 -0.91(-0.90%)
May 10, 2011 101.19 101.75 101.07 101.58 5,251,684 +0.59(+0.59%)
May 09, 2011 100.62 101.28 100.46 100.99 6,857,294 +0.35(+0.35%)
May 06, 2011 101.01 101.57 100.29 100.64 12,397,635 +0.50(+0.50%)
May 05, 2011 100.89 101.09 99.63 100.14 14,258,900 -1.06(-1.05%)
May 04, 2011 101.75 101.83 100.83 101.20 10,370,479 -0.68(-0.66%)
May 03, 2011 101.83 102.16 101.44 101.88 9,673,172 -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.