Dow Industrials SPDR (NY: DIA )

344.41 -1.74 (-0.50%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 121.79 121.79 120.98 121.32 7,711,277 -0.33(-0.27%)
Aug 29, 2013 121.46 122.25 121.30 121.65 5,720,750 +0.17(+0.14%)
Aug 28, 2013 120.97 121.81 120.93 121.48 5,901,334 +0.44(+0.37%)
Aug 27, 2013 121.60 122.05 120.96 121.03 13,930,659 -1.41(-1.15%)
Aug 26, 2013 122.95 123.31 122.42 122.44 7,025,923 -0.51(-0.41%)
Aug 23, 2013 122.75 123.10 122.32 122.95 11,700,881 +0.35(+0.29%)
Aug 22, 2013 122.15 122.77 122.08 122.59 5,148,245 +0.62(+0.51%)
Aug 21, 2013 122.63 123.02 121.86 121.97 11,570,414 -0.91(-0.74%)
Aug 20, 2013 123.01 123.42 122.73 122.88 4,686,985 +0.01(+0.01%)
Aug 19, 2013 123.33 123.68 122.81 122.88 5,086,753 -0.62(-0.50%)
Aug 16, 2013 123.56 123.96 123.28 123.50 8,576,831 -0.19(-0.16%)
Aug 15, 2013 124.49 124.49 123.57 123.69 12,235,299 -1.81(-1.44%)
Aug 14, 2013 126.27 126.40 125.32 125.50 7,762,965 -0.91(-0.72%)
Aug 13, 2013 126.39 126.84 125.51 126.41 5,805,881 +0.34(+0.27%)
Aug 12, 2013 125.60 126.30 125.52 126.07 4,517,061 -0.07(-0.05%)
Aug 09, 2013 126.45 126.83 125.50 126.14 5,560,842 -0.47(-0.37%)
Aug 08, 2013 127.14 127.24 126.04 126.61 6,195,290 +0.12(+0.10%)
Aug 07, 2013 126.31 126.66 126.06 126.49 5,303,964 -0.26(-0.20%)
Aug 06, 2013 127.17 127.18 126.39 126.75 4,375,021 -0.77(-0.60%)
Aug 05, 2013 127.61 127.70 127.28 127.52 3,759,449 -0.33(-0.26%)
Aug 02, 2013 127.25 127.88 127.06 127.85 4,429,196 +0.25(+0.20%)
Aug 01, 2013 127.60 127.82 127.42 127.60 5,953,529 +0.86(+0.68%)
Jul 31, 2013 126.97 127.71 126.51 126.74 14,397,769 -0.06(-0.04%)
Jul 30, 2013 127.20 127.34 126.39 126.79 5,144,720 -0.02(-0.01%)
Jul 29, 2013 126.75 126.98 126.42 126.81 3,167,349 -0.19(-0.15%)
Jul 26, 2013 126.44 127.07 125.78 127.00 4,715,868 +0.03(+0.03%)
Jul 25, 2013 126.49 127.07 126.21 126.97 6,699,312 +0.02(+0.01%)
Jul 24, 2013 127.37 127.44 126.55 126.95 4,757,203 -0.21(-0.17%)
Jul 23, 2013 127.33 127.42 126.93 127.16 4,146,243 +0.20(+0.16%)
Jul 22, 2013 126.89 127.21 126.71 126.96 3,867,961 -0.01(-0.01%)
Jul 19, 2013 126.77 126.98 126.52 126.97 5,900,472 -0.18(-0.14%)
Jul 18, 2013 126.85 127.47 126.51 127.15 8,329,961 +0.81(+0.64%)
Jul 17, 2013 126.57 126.75 126.20 126.34 7,947,672 +0.04(+0.03%)
Jul 16, 2013 126.54 126.66 125.99 126.30 4,391,668 -0.28(-0.22%)
Jul 15, 2013 126.51 126.76 126.32 126.57 3,361,744 +0.38(+0.30%)
Jul 12, 2013 126.39 126.67 125.96 126.19 7,757,922 -0.17(-0.14%)
Jul 11, 2013 126.34 126.56 125.81 126.36 7,145,197 +1.37(+1.09%)
Jul 10, 2013 125.04 125.47 124.71 124.99 7,411,186 -0.07(-0.05%)
Jul 09, 2013 124.99 125.22 124.72 125.06 6,353,269 +0.63(+0.51%)
Jul 08, 2013 124.23 124.77 124.15 124.43 6,005,717 +0.82(+0.66%)
Jul 05, 2013 123.36 123.67 122.29 123.61 6,754,577 +1.21(+0.99%)
Jul 03, 2013 121.48 122.76 121.34 122.40 3,175,469 +0.50(+0.41%)
Jul 02, 2013 122.08 122.95 121.47 121.90 5,954,536 -0.40(-0.33%)
Jul 01, 2013 122.38 123.19 122.14 122.30 5,981,387 +0.71(+0.59%)
Jun 28, 2013 122.22 122.80 121.52 121.59 8,210,188 -0.20(-0.16%)
Jun 26, 2013 121.38 122.01 121.11 121.78 7,729,213 +1.22(+1.01%)
Jun 25, 2013 120.66 120.97 120.01 120.57 9,255,027 +0.84(+0.70%)
Jun 24, 2013 119.77 120.67 119.44 119.73 17,262,250 -1.19(-0.98%)
Jun 21, 2013 121.16 121.37 119.94 120.92 13,400,702 +0.12(+0.10%)
Jun 20, 2013 122.64 122.68 120.56 120.80 17,486,580 -2.87(-2.32%)
Jun 19, 2013 125.18 125.41 123.64 123.67 11,171,192 -1.64(-1.31%)
Jun 18, 2013 124.38 125.53 124.35 125.31 5,873,657 +1.08(+0.87%)
Jun 17, 2013 124.11 124.89 123.64 124.23 8,176,887 +0.92(+0.74%)
Jun 14, 2013 124.08 124.42 123.09 123.32 5,669,146 -0.90(-0.72%)
Jun 13, 2013 122.56 124.40 122.35 124.22 7,584,495 +1.55(+1.27%)
Jun 12, 2013 124.56 124.70 122.53 122.66 8,429,953 -1.10(-0.89%)
Jun 11, 2013 123.66 124.76 123.35 123.76 8,567,398 -0.83(-0.66%)
Jun 10, 2013 125.06 125.13 124.40 124.58 6,008,131 -0.09(-0.07%)
Jun 07, 2013 123.72 124.77 123.35 124.67 9,882,003 +1.69(+1.38%)
Jun 06, 2013 122.27 123.00 121.39 122.98 18,515,784 +0.77(+0.63%)
Jun 05, 2013 123.77 123.95 122.19 122.21 11,516,567 -1.91(-1.54%)
Jun 04, 2013 124.62 125.16 123.45 124.12 9,720,831 -0.55(-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.