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 (%)
Sep 30, 2011 87.12 88.19 86.37 86.42 13,041,545 -1.94(-2.20%)
Sep 29, 2011 88.75 89.25 86.81 88.36 16,653,661 +1.23(+1.41%)
Sep 28, 2011 88.93 89.61 87.06 87.13 14,193,531 -1.49(-1.68%)
Sep 27, 2011 89.18 90.00 88.13 88.62 17,085,214 +1.17(+1.33%)
Sep 26, 2011 86.00 87.53 85.27 87.46 14,465,502 +2.21(+2.60%)
Sep 23, 2011 84.44 85.58 84.20 85.24 15,198,692 +0.30(+0.35%)
Sep 22, 2011 85.64 86.00 83.87 84.94 24,887,172 -3.08(-3.50%)
Sep 21, 2011 90.38 90.62 87.96 88.02 18,822,442 -2.33(-2.57%)
Sep 20, 2011 90.65 91.44 90.03 90.34 10,172,747 +0.13(+0.14%)
Sep 19, 2011 89.73 90.61 89.08 90.22 12,246,812 -0.90(-0.99%)
Sep 16, 2011 90.92 91.34 90.29 91.12 15,544,947 +0.48(+0.53%)
Sep 15, 2011 89.99 90.70 89.51 90.65 12,158,789 +1.48(+1.65%)
Sep 14, 2011 88.45 90.30 87.16 89.17 18,445,628 +1.17(+1.33%)
Sep 13, 2011 87.81 88.35 87.12 88.00 13,632,686 +0.33(+0.37%)
Sep 12, 2011 85.97 87.70 85.80 87.67 12,681,978 +0.55(+0.63%)
Sep 09, 2011 88.57 88.61 86.65 87.12 14,972,409 -2.42(-2.70%)
Sep 08, 2011 89.95 90.98 89.43 89.54 9,797,638 -0.85(-0.94%)
Sep 07, 2011 89.44 90.46 89.17 90.39 9,165,083 +2.17(+2.45%)
Sep 06, 2011 86.79 88.42 86.62 88.23 13,715,523 -0.85(-0.95%)
Sep 02, 2011 89.44 89.87 88.81 89.08 11,884,035 -2.05(-2.25%)
Sep 01, 2011 92.10 92.80 91.01 91.13 9,693,638 -0.86(-0.93%)
Aug 31, 2011 92.15 92.80 91.33 91.99 10,575,998 +0.48(+0.52%)
Aug 30, 2011 91.10 92.15 90.55 91.51 13,210,452 +0.17(+0.18%)
Aug 29, 2011 90.42 91.39 90.38 91.34 8,953,147 +1.94(+2.17%)
Aug 26, 2011 87.84 89.70 86.54 89.41 16,564,312 +1.14(+1.29%)
Aug 25, 2011 89.96 90.27 87.91 88.27 13,098,784 -1.34(-1.50%)
Aug 24, 2011 88.26 89.70 87.99 89.61 11,647,967 +1.25(+1.42%)
Aug 23, 2011 86.35 88.43 86.02 88.35 15,598,551 +2.44(+2.83%)
Aug 22, 2011 87.41 87.50 85.69 85.92 14,236,487 +0.31(+0.36%)
Aug 19, 2011 85.91 87.77 85.50 85.61 19,257,488 -1.71(-1.96%)
Aug 18, 2011 88.54 88.61 86.48 87.32 22,842,190 -3.32(-3.67%)
Aug 17, 2011 90.99 91.60 89.95 90.65 11,786,008 +0.14(+0.16%)
Aug 16, 2011 90.39 91.16 89.62 90.50 13,665,242 -0.58(-0.64%)
Aug 15, 2011 90.27 91.14 90.00 91.08 17,101,896 +1.59(+1.78%)
Aug 12, 2011 89.24 90.03 88.52 89.49 17,771,960 +1.23(+1.39%)
Aug 11, 2011 85.84 89.51 85.54 88.26 21,922,068 +3.24(+3.81%)
Aug 10, 2011 87.44 87.80 84.78 85.02 34,872,932 -4.13(-4.63%)
Aug 09, 2011 89.91 89.15 84.05 89.15 40,422,036 +3.41(+3.98%)
Aug 08, 2011 88.27 89.67 85.70 85.74 38,266,628 -4.90(-5.41%)
Aug 05, 2011 91.34 91.68 88.27 90.64 38,386,996 +0.43(+0.47%)
Aug 04, 2011 93.07 93.28 90.09 90.21 24,393,698 -4.04(-4.28%)
Aug 03, 2011 94.09 94.32 92.68 94.25 20,897,852 +0.27(+0.29%)
Aug 02, 2011 95.45 95.99 93.95 93.98 12,134,287 -2.10(-2.19%)
Aug 01, 2011 97.37 97.55 95.02 96.08 14,645,361 -0.02(-0.02%)
Jul 29, 2011 96.06 96.97 95.70 96.10 20,194,698 -0.91(-0.94%)
Jul 28, 2011 97.44 98.10 96.84 97.01 9,394,737 -0.44(-0.46%)
Jul 27, 2011 98.67 98.68 97.33 97.45 9,523,631 -1.58(-1.59%)
Jul 26, 2011 99.45 99.59 98.90 99.03 9,047,037 -0.74(-0.74%)
Jul 25, 2011 99.44 100.23 99.27 99.77 6,598,518 -0.67(-0.66%)
Jul 22, 2011 100.55 100.57 100.22 100.44 7,371,989 -0.34(-0.34%)
Jul 21, 2011 99.98 100.99 99.75 100.78 8,801,795 +1.25(+1.25%)
Jul 20, 2011 99.78 99.82 99.37 99.53 4,123,957 -0.13(-0.14%)
Jul 19, 2011 98.69 99.82 98.63 99.67 7,369,892 +1.59(+1.63%)
Jul 18, 2011 98.29 98.39 97.36 98.07 7,751,833 -0.75(-0.75%)
Jul 15, 2011 98.94 98.98 98.20 98.82 9,899,537 +0.28(+0.28%)
Jul 14, 2011 99.08 99.70 98.35 98.54 8,214,739 -0.47(-0.47%)
Jul 13, 2011 99.13 99.91 98.76 99.01 9,243,480 +0.37(+0.38%)
Jul 12, 2011 99.06 99.59 98.62 98.63 15,758,018 -0.49(-0.50%)
Jul 11, 2011 99.30 99.53 98.80 99.13 8,736,764 -1.14(-1.14%)
Jul 08, 2011 99.98 100.29 99.56 100.27 7,547,015 -0.56(-0.56%)
Jul 07, 2011 100.62 101.05 100.44 100.83 5,547,065 +0.80(+0.80%)
Jul 06, 2011 99.47 100.17 99.35 100.03 12,345,993 +0.48(+0.48%)
Jul 05, 2011 99.59 99.81 99.29 99.55 6,708,800 -0.07(-0.07%)
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.