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 (%)
Aug 31, 2011 92.15 92.80 91.33 91.99 10,576,009 +0.48(+0.52%)
Aug 30, 2011 91.10 92.15 90.55 91.51 13,210,466 +0.17(+0.18%)
Aug 29, 2011 90.42 91.39 90.38 91.34 8,953,156 +1.94(+2.17%)
Aug 26, 2011 87.84 89.70 86.54 89.41 16,564,329 +1.14(+1.29%)
Aug 25, 2011 89.96 90.27 87.91 88.27 13,098,798 -1.34(-1.50%)
Aug 24, 2011 88.26 89.70 87.99 89.61 11,647,979 +1.25(+1.42%)
Aug 23, 2011 86.35 88.43 86.02 88.35 15,598,568 +2.44(+2.83%)
Aug 22, 2011 87.41 87.50 85.69 85.92 14,236,502 +0.31(+0.36%)
Aug 19, 2011 85.91 87.77 85.50 85.61 19,257,508 -1.71(-1.96%)
Aug 18, 2011 88.54 88.61 86.48 87.32 22,842,214 -3.32(-3.67%)
Aug 17, 2011 90.99 91.60 89.95 90.65 11,786,020 +0.14(+0.16%)
Aug 16, 2011 90.39 91.16 89.62 90.50 13,665,257 -0.58(-0.64%)
Aug 15, 2011 90.26 91.14 90.00 91.08 17,101,914 +1.59(+1.78%)
Aug 12, 2011 89.24 90.03 88.52 89.49 17,771,980 +1.23(+1.39%)
Aug 11, 2011 85.84 89.51 85.54 88.26 21,922,090 +3.24(+3.81%)
Aug 10, 2011 87.44 87.80 84.78 85.02 34,872,968 -4.13(-4.63%)
Aug 09, 2011 89.91 89.15 84.05 89.15 40,422,080 +3.41(+3.98%)
Aug 08, 2011 88.27 89.67 85.70 85.73 38,266,668 -4.90(-5.41%)
Aug 05, 2011 91.34 91.68 88.27 90.64 38,387,036 +0.43(+0.47%)
Aug 04, 2011 93.07 93.28 90.09 90.21 24,393,724 -4.04(-4.28%)
Aug 03, 2011 94.09 94.32 92.68 94.25 20,897,874 +0.27(+0.29%)
Aug 02, 2011 95.45 95.99 93.95 93.98 12,134,300 -2.10(-2.19%)
Aug 01, 2011 97.37 97.55 95.02 96.08 14,645,377 -0.02(-0.02%)
Jul 29, 2011 96.06 96.97 95.70 96.10 20,194,718 -0.91(-0.94%)
Jul 28, 2011 97.44 98.10 96.84 97.01 9,394,746 -0.44(-0.46%)
Jul 27, 2011 98.67 98.68 97.33 97.45 9,523,641 -1.58(-1.59%)
Jul 26, 2011 99.45 99.59 98.90 99.03 9,047,047 -0.74(-0.74%)
Jul 25, 2011 99.44 100.23 99.27 99.77 6,598,525 -0.67(-0.66%)
Jul 22, 2011 100.55 100.57 100.22 100.44 7,371,997 -0.34(-0.34%)
Jul 21, 2011 99.98 100.99 99.75 100.78 8,801,804 +1.24(+1.25%)
Jul 20, 2011 99.78 99.82 99.37 99.53 4,123,961 -0.13(-0.14%)
Jul 19, 2011 98.69 99.82 98.63 99.67 7,369,899 +1.59(+1.63%)
Jul 18, 2011 98.29 98.39 97.36 98.07 7,751,841 -0.75(-0.75%)
Jul 15, 2011 98.94 98.98 98.20 98.82 9,899,548 +0.28(+0.28%)
Jul 14, 2011 99.08 99.70 98.35 98.54 8,214,748 -0.47(-0.47%)
Jul 13, 2011 99.13 99.91 98.76 99.01 9,243,490 +0.37(+0.38%)
Jul 12, 2011 99.06 99.59 98.62 98.63 15,758,035 -0.49(-0.50%)
Jul 11, 2011 99.30 99.53 98.80 99.13 8,736,773 -1.14(-1.14%)
Jul 08, 2011 99.98 100.29 99.56 100.27 7,547,023 -0.56(-0.56%)
Jul 07, 2011 100.62 101.05 100.44 100.83 5,547,071 +0.80(+0.80%)
Jul 06, 2011 99.47 100.17 99.35 100.03 12,346,006 +0.48(+0.48%)
Jul 05, 2011 99.59 99.81 99.29 99.55 6,708,807 -0.07(-0.07%)
Jul 01, 2011 98.40 99.74 98.21 99.63 10,957,385 +1.39(+1.41%)
Jun 30, 2011 97.50 98.39 97.39 98.24 5,993,022 +1.09(+1.13%)
Jun 29, 2011 96.79 97.27 96.38 97.14 7,200,499 +0.67(+0.69%)
Jun 28, 2011 95.70 96.51 95.59 96.48 5,149,726 +1.12(+1.17%)
Jun 27, 2011 94.62 95.78 94.47 95.36 5,659,435 +0.79(+0.84%)
Jun 24, 2011 95.38 95.44 94.40 94.56 8,375,614 -0.89(-0.93%)
Jun 23, 2011 94.90 95.47 94.00 95.45 11,386,752 -0.39(-0.41%)
Jun 22, 2011 96.11 96.64 95.83 95.84 5,943,937 -0.62(-0.64%)
Jun 21, 2011 95.98 96.71 95.79 96.46 5,980,255 +0.83(+0.87%)
Jun 20, 2011 95.48 95.73 95.40 95.63 7,159,406 +0.63(+0.67%)
Jun 17, 2011 95.38 95.57 94.75 94.99 9,766,773 +0.17(+0.18%)
Jun 16, 2011 94.28 95.08 94.16 94.83 9,407,573 +0.52(+0.55%)
Jun 15, 2011 94.92 95.25 94.05 94.31 26,418,828 -1.44(-1.51%)
Jun 14, 2011 95.40 96.10 95.37 95.75 6,117,277 +0.98(+1.04%)
Jun 13, 2011 94.99 95.23 94.48 94.77 6,760,298 +0.07(+0.08%)
Jun 10, 2011 95.72 95.79 94.57 94.70 9,314,627 -1.39(-1.44%)
Jun 09, 2011 95.67 96.53 95.54 96.09 5,072,863 +0.65(+0.68%)
Jun 08, 2011 95.52 95.86 95.26 95.44 8,640,332 -0.15(-0.16%)
Jun 07, 2011 96.21 96.47 95.57 95.59 4,821,717 -0.19(-0.20%)
Jun 06, 2011 96.07 96.26 95.60 95.78 5,897,736 -0.47(-0.49%)
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.