Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 132.16 132.58 132.58 132.58 7,073,853 +0.71(+0.53%)
Dec 30, 2013 131.84 131.95 131.72 131.88 5,046,320 +0.10(+0.07%)
Dec 27, 2013 132.01 132.14 131.58 131.78 7,709,638 +0.01(+0.01%)
Dec 26, 2013 131.08 131.79 131.07 131.77 6,189,339 +1.04(+0.80%)
Dec 24, 2013 130.38 130.81 130.27 130.73 3,072,751 +0.43(+0.33%)
Dec 23, 2013 130.26 130.48 130.06 130.30 6,229,861 +0.49(+0.38%)
Dec 20, 2013 129.50 130.22 129.49 129.81 9,957,915 +0.42(+0.33%)
Dec 19, 2013 129.05 129.49 128.91 129.39 9,406,300 +0.10(+0.07%)
Dec 18, 2013 127.21 129.31 126.37 129.29 19,158,976 +2.38(+1.88%)
Dec 17, 2013 127.30 127.32 126.60 126.91 7,506,195 -0.10(-0.08%)
Dec 16, 2013 126.56 127.38 126.49 127.00 8,853,423 +1.00(+0.79%)
Dec 13, 2013 125.93 126.26 125.57 126.01 11,118,138 +0.14(+0.11%)
Dec 12, 2013 126.45 126.63 125.55 125.86 8,853,171 -0.67(-0.53%)
Dec 11, 2013 127.76 127.81 126.47 126.53 9,876,297 -1.13(-0.88%)
Dec 10, 2013 127.72 128.04 127.60 127.66 4,892,477 -0.41(-0.32%)
Dec 09, 2013 128.08 128.31 127.97 128.07 4,949,072 +0.06(+0.04%)
Dec 06, 2013 127.51 128.03 127.19 128.01 7,940,387 +1.63(+1.29%)
Dec 05, 2013 126.65 127.00 126.29 126.38 7,284,568 -0.51(-0.40%)
Dec 04, 2013 126.65 127.50 126.15 126.89 8,929,457 -0.18(-0.14%)
Dec 03, 2013 127.27 127.58 126.65 127.08 11,148,714 -0.74(-0.58%)
Dec 02, 2013 128.49 128.56 127.65 127.82 7,075,747 -0.64(-0.50%)
Nov 29, 2013 128.77 129.15 128.35 128.46 3,613,082 -0.10(-0.08%)
Nov 27, 2013 128.52 128.64 128.21 128.56 7,848,138 +0.28(+0.22%)
Nov 26, 2013 128.32 128.66 128.25 128.28 6,544,973 -0.09(-0.07%)
Nov 25, 2013 128.53 128.56 128.12 128.37 6,398,752 +0.17(+0.13%)
Nov 22, 2013 127.75 128.23 127.47 128.20 5,589,122 +0.43(+0.34%)
Nov 21, 2013 127.32 127.79 127.22 127.77 5,705,994 +0.87(+0.69%)
Nov 20, 2013 127.53 127.79 126.57 126.90 10,492,956 -0.45(-0.35%)
Nov 19, 2013 127.55 127.83 127.16 127.35 6,259,212 -0.09(-0.07%)
Nov 18, 2013 127.65 127.84 127.14 127.44 6,547,181 +0.11(+0.09%)
Nov 15, 2013 126.74 127.33 126.67 127.33 8,170,019 +0.69(+0.55%)
Nov 14, 2013 126.13 126.69 126.01 126.63 8,687,268 +1.08(+0.86%)
Nov 12, 2013 125.59 125.83 125.15 125.55 5,131,816 -0.19(-0.15%)
Nov 11, 2013 125.51 125.83 125.37 125.74 4,757,146 +0.10(+0.08%)
Nov 08, 2013 124.18 125.64 124.12 125.64 9,525,229 +1.31(+1.05%)
Nov 07, 2013 125.83 125.89 124.20 124.33 12,770,966 -1.09(-0.87%)
Nov 06, 2013 124.84 125.48 124.75 125.43 9,409,227 +1.06(+0.85%)
Nov 05, 2013 123.88 124.60 123.55 124.36 6,693,721 -0.14(-0.11%)
Nov 04, 2013 124.66 124.74 124.08 124.50 5,066,619 +0.16(+0.13%)
Nov 01, 2013 124.12 124.57 123.72 124.34 7,408,159 +0.45(+0.37%)
Oct 31, 2013 124.14 124.60 123.73 123.89 9,911,346 -0.46(-0.37%)
Oct 30, 2013 125.04 125.15 123.95 124.35 7,630,324 -0.50(-0.40%)
Oct 29, 2013 124.22 124.85 124.15 124.85 7,243,138 +0.90(+0.73%)
Oct 28, 2013 123.81 124.17 123.65 123.95 6,225,380 -0.06(-0.05%)
Oct 25, 2013 123.58 124.01 123.49 124.01 5,724,335 +0.52(+0.42%)
Oct 24, 2013 123.01 123.62 122.94 123.50 6,475,627 +0.78(+0.64%)
Oct 23, 2013 122.71 122.88 122.31 122.71 6,803,983 -0.34(-0.28%)
Oct 22, 2013 122.88 123.54 122.71 123.06 9,401,579 +0.57(+0.47%)
Oct 21, 2013 122.37 122.67 122.28 122.48 4,493,520 -0.06(-0.05%)
Oct 18, 2013 122.59 122.70 121.98 122.54 9,670,992 +0.23(+0.19%)
Oct 17, 2013 121.22 122.39 121.17 122.31 12,443,596 -0.03(-0.03%)
Oct 16, 2013 121.42 122.37 121.32 122.34 10,894,973 +1.74(+1.44%)
Oct 15, 2013 121.61 121.77 120.60 120.60 10,173,351 -1.16(-0.96%)
Oct 14, 2013 120.48 121.83 120.39 121.77 8,102,403 +0.50(+0.41%)
Oct 11, 2013 120.27 121.30 120.14 121.26 10,272,413 +0.96(+0.80%)
Oct 10, 2013 118.85 120.34 118.81 120.30 16,017,808 +2.53(+2.15%)
Oct 09, 2013 117.69 118.19 117.11 117.77 13,897,828 +0.20(+0.17%)
Oct 08, 2013 118.74 118.85 117.54 117.57 13,016,557 -1.17(-0.99%)
Oct 07, 2013 118.83 119.41 118.67 118.74 7,596,340 -1.14(-0.95%)
Oct 04, 2013 119.28 119.98 119.08 119.88 8,618,271 +0.60(+0.51%)
Oct 03, 2013 120.06 120.14 118.87 119.27 13,357,376 -1.04(-0.87%)
Oct 02, 2013 120.25 120.41 119.65 120.31 10,930,186 -0.51(-0.42%)
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.