Dow Industrials SPDR (NY: DIA )

337.86 USD +2.73 (+0.81%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 148.42 148.42 147.43 147.85 6,327,760 -0.40(-0.27%)
Aug 29, 2013 148.02 148.98 147.82 148.25 4,694,363 +0.21(+0.14%)
Aug 28, 2013 147.42 148.44 147.37 148.04 4,842,548 +0.54(+0.37%)
Aug 27, 2013 148.19 148.74 147.41 147.50 11,431,293 -1.71(-1.15%)
Aug 26, 2013 149.83 150.27 149.19 149.21 5,765,369 -0.62(-0.41%)
Aug 23, 2013 149.59 150.01 149.06 149.83 9,601,570 +0.43(+0.29%)
Aug 22, 2013 148.86 149.61 148.77 149.40 4,224,574 +0.76(+0.51%)
Aug 21, 2013 149.44 149.92 148.50 148.64 9,494,511 -1.11(-0.74%)
Aug 20, 2013 149.91 150.41 149.56 149.75 3,846,071 +0.01(+0.01%)
Aug 19, 2013 150.30 150.72 149.66 149.74 4,174,115 -0.76(-0.50%)
Aug 16, 2013 150.58 151.06 150.23 150.50 7,038,021 -0.62(-0.41%)
Aug 15, 2013 152.10 152.10 150.97 151.12 10,014,644 -2.21(-1.44%)
Aug 14, 2013 154.27 154.43 153.11 153.32 6,354,020 -1.12(-0.72%)
Aug 13, 2013 154.42 154.97 153.34 154.44 4,752,138 +0.41(+0.27%)
Aug 12, 2013 153.45 154.30 153.35 154.03 3,697,234 -0.08(-0.05%)
Aug 09, 2013 154.49 154.95 153.33 154.11 4,551,573 -0.58(-0.37%)
Aug 08, 2013 155.33 155.45 153.99 154.69 5,070,871 +0.15(+0.10%)
Aug 07, 2013 154.32 154.75 154.01 154.54 4,341,317 -0.31(-0.20%)
Aug 06, 2013 155.37 155.38 154.41 154.85 3,580,973 -0.94(-0.60%)
Aug 05, 2013 155.91 156.01 155.50 155.79 3,077,125 -0.41(-0.26%)
Aug 02, 2013 155.47 156.24 155.23 156.20 3,625,316 +0.31(+0.20%)
Aug 01, 2013 155.89 156.16 155.67 155.89 4,872,989 +1.05(+0.68%)
Jul 31, 2013 155.12 156.03 154.56 154.84 11,784,635 -0.07(-0.05%)
Jul 30, 2013 155.40 155.58 154.42 154.91 4,210,975 -0.02(-0.01%)
Jul 29, 2013 154.86 155.14 154.45 154.93 2,592,489 -0.23(-0.15%)
Jul 26, 2013 154.48 155.25 153.67 155.16 3,859,958 +0.04(+0.03%)
Jul 25, 2013 154.54 155.25 154.20 155.12 5,483,415 +0.02(+0.01%)
Jul 24, 2013 155.61 155.70 154.61 155.10 3,893,791 -0.26(-0.17%)
Jul 23, 2013 155.57 155.67 155.08 155.36 3,393,718 +0.25(+0.16%)
Jul 22, 2013 155.02 155.42 154.81 155.11 3,165,943 -0.01(-0.01%)
Jul 19, 2013 154.88 155.14 154.57 155.12 4,829,561 -0.22(-0.14%)
Jul 18, 2013 154.98 155.74 154.56 155.34 6,818,108 +0.99(+0.64%)
Jul 17, 2013 154.64 154.85 154.18 154.35 6,505,203 +0.05(+0.03%)
Jul 16, 2013 154.60 154.74 153.93 154.30 3,594,599 -0.34(-0.22%)
Jul 15, 2013 154.56 154.87 154.33 154.64 2,751,602 +0.47(+0.30%)
Jul 12, 2013 154.42 154.76 153.89 154.17 6,349,892 -0.21(-0.14%)
Jul 11, 2013 154.35 154.62 153.71 154.38 5,848,374 +1.67(+1.09%)
Jul 10, 2013 152.77 153.29 152.36 152.71 6,066,087 -0.08(-0.05%)
Jul 09, 2013 152.71 152.99 152.38 152.79 5,200,178 +0.77(+0.51%)
Jul 08, 2013 151.78 152.43 151.68 152.02 4,915,705 +1.00(+0.66%)
Jul 05, 2013 150.72 151.09 149.41 151.02 5,528,650 +1.48(+0.99%)
Jul 03, 2013 148.42 149.98 148.25 149.54 2,599,135 +0.61(+0.41%)
Jul 02, 2013 149.15 150.21 148.40 148.93 4,873,813 -0.49(-0.33%)
Jul 01, 2013 149.52 150.50 149.22 149.42 4,895,791 +0.87(+0.59%)
Jun 28, 2013 149.32 150.03 148.47 148.55 6,720,074 -0.24(-0.16%)
Jun 26, 2013 148.30 149.07 147.97 148.79 6,326,394 +1.49(+1.01%)
Jun 25, 2013 147.41 147.80 146.62 147.30 7,575,279 +1.02(+0.70%)
Jun 24, 2013 146.33 147.43 145.93 146.28 14,129,225 -1.45(-0.98%)
Jun 21, 2013 148.03 148.28 146.53 147.73 10,968,531 +0.15(+0.10%)
Jun 20, 2013 149.84 149.88 147.29 147.58 14,312,840 -3.51(-2.32%)
Jun 19, 2013 152.94 153.22 151.05 151.09 9,143,668 -2.01(-1.31%)
Jun 18, 2013 151.96 153.36 151.92 153.10 4,807,613 +1.32(+0.87%)
Jun 17, 2013 151.63 152.58 151.05 151.78 6,692,817 +1.12(+0.74%)
Jun 14, 2013 151.60 152.01 150.39 150.66 4,640,220 -1.10(-0.72%)
Jun 13, 2013 149.74 151.99 149.48 151.76 6,207,941 +1.90(+1.27%)
Jun 12, 2013 152.18 152.35 149.70 149.86 6,899,952 -1.34(-0.89%)
Jun 11, 2013 151.08 152.42 150.70 151.20 7,012,451 -1.01(-0.66%)
Jun 10, 2013 152.79 152.88 151.98 152.21 4,917,681 -0.11(-0.07%)
Jun 07, 2013 151.16 152.44 150.70 152.32 8,088,461 +2.07(+1.38%)
Jun 06, 2013 149.38 150.27 148.31 150.25 15,155,247 +0.94(+0.63%)
Jun 05, 2013 151.22 151.43 149.29 149.31 9,426,359 -2.33(-1.54%)
Jun 04, 2013 152.26 152.91 150.82 151.64 7,956,541 -0.67(-0.44%)
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.