Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 132.77 133.20 133.20 133.20 7,041,101 +0.71(+0.54%)
Dec 30, 2013 132.46 132.56 132.34 132.49 5,022,955 +0.10(+0.07%)
Dec 27, 2013 132.62 132.75 132.19 132.39 7,673,942 +0.01(+0.01%)
Dec 26, 2013 131.69 132.41 131.68 132.38 6,160,682 +1.05(+0.80%)
Dec 24, 2013 130.98 131.42 130.88 131.34 3,058,524 +0.44(+0.33%)
Dec 23, 2013 130.86 131.09 130.67 130.90 6,201,017 +0.49(+0.38%)
Dec 20, 2013 130.10 130.83 130.09 130.41 9,911,810 +0.42(+0.32%)
Dec 19, 2013 129.65 130.09 129.51 129.99 9,362,729 +0.10(+0.07%)
Dec 18, 2013 127.81 129.92 126.96 129.89 19,070,228 +2.39(+1.88%)
Dec 17, 2013 127.89 127.91 127.19 127.50 7,471,426 -0.10(-0.08%)
Dec 16, 2013 127.15 127.97 127.07 127.60 8,812,413 +1.00(+0.79%)
Dec 13, 2013 126.52 126.85 126.15 126.59 11,066,638 +0.15(+0.11%)
Dec 12, 2013 127.04 127.22 126.13 126.45 8,812,162 -0.67(-0.53%)
Dec 11, 2013 128.35 128.40 127.06 127.12 9,830,549 -1.13(-0.88%)
Dec 10, 2013 128.32 128.63 128.19 128.25 4,869,814 -0.41(-0.32%)
Dec 09, 2013 128.68 128.91 128.57 128.66 4,926,147 +0.06(+0.04%)
Dec 06, 2013 128.10 128.62 127.78 128.61 7,903,607 +1.64(+1.29%)
Dec 05, 2013 127.23 127.59 126.88 126.97 7,250,825 -0.51(-0.40%)
Dec 04, 2013 127.24 128.09 126.74 127.48 8,888,095 -0.19(-0.14%)
Dec 03, 2013 127.86 128.17 127.24 127.67 11,097,072 -0.75(-0.58%)
Dec 02, 2013 129.09 129.15 128.25 128.41 7,042,971 -0.64(-0.50%)
Nov 29, 2013 129.37 129.75 128.94 129.06 3,596,346 -0.10(-0.08%)
Nov 27, 2013 129.11 129.23 128.81 129.16 7,811,785 +0.28(+0.22%)
Nov 26, 2013 128.91 129.26 128.85 128.88 6,514,656 -0.09(-0.07%)
Nov 25, 2013 129.13 129.16 128.72 128.97 6,369,112 +0.17(+0.13%)
Nov 22, 2013 128.34 128.82 128.06 128.80 5,563,233 +0.43(+0.34%)
Nov 21, 2013 127.91 128.38 127.81 128.37 5,679,563 +0.87(+0.69%)
Nov 20, 2013 128.12 128.38 127.16 127.49 10,444,352 -0.45(-0.35%)
Nov 19, 2013 128.14 128.42 127.75 127.94 6,230,219 -0.09(-0.07%)
Nov 18, 2013 128.25 128.44 127.73 128.03 6,516,854 +0.11(+0.09%)
Nov 15, 2013 127.33 127.92 127.26 127.92 8,132,174 +0.70(+0.55%)
Nov 14, 2013 126.72 127.28 126.59 127.22 8,647,014 +1.09(+0.86%)
Nov 12, 2013 126.17 126.41 125.73 126.13 5,108,037 -0.19(-0.15%)
Nov 11, 2013 126.10 126.42 125.95 126.32 4,735,103 +0.10(+0.08%)
Nov 08, 2013 124.76 126.23 124.70 126.23 9,481,092 +1.31(+1.05%)
Nov 07, 2013 126.41 126.47 124.78 124.91 12,711,790 -1.10(-0.87%)
Nov 06, 2013 125.43 126.07 125.33 126.01 9,365,627 +1.07(+0.85%)
Nov 05, 2013 124.45 125.18 124.13 124.94 6,662,705 -0.14(-0.11%)
Nov 04, 2013 125.24 125.32 124.66 125.08 5,043,141 +0.16(+0.13%)
Nov 01, 2013 124.70 125.15 124.30 124.92 7,373,832 +0.46(+0.37%)
Oct 31, 2013 124.72 125.18 124.31 124.46 9,865,420 -0.47(-0.37%)
Oct 30, 2013 125.62 125.73 124.53 124.93 7,594,968 -0.51(-0.40%)
Oct 29, 2013 124.80 125.43 124.73 125.43 7,209,576 +0.91(+0.73%)
Oct 28, 2013 124.39 124.75 124.22 124.53 6,196,534 -0.06(-0.05%)
Oct 25, 2013 124.16 124.59 124.06 124.59 5,697,810 +0.52(+0.42%)
Oct 24, 2013 123.58 124.19 123.51 124.07 6,445,621 +0.79(+0.64%)
Oct 23, 2013 123.28 123.45 122.89 123.28 6,772,455 -0.34(-0.28%)
Oct 22, 2013 123.45 124.12 123.28 123.63 9,358,015 +0.58(+0.47%)
Oct 21, 2013 122.94 123.24 122.84 123.05 4,472,698 -0.06(-0.05%)
Oct 18, 2013 123.16 123.27 122.54 123.11 9,626,179 +0.23(+0.19%)
Oct 17, 2013 121.78 122.97 121.73 122.88 12,385,941 -0.03(-0.03%)
Oct 16, 2013 121.99 122.94 121.88 122.91 10,844,493 +1.75(+1.44%)
Oct 15, 2013 122.17 122.33 121.16 121.16 10,126,215 -1.17(-0.96%)
Oct 14, 2013 121.04 122.40 120.95 122.33 8,064,862 +0.50(+0.41%)
Oct 11, 2013 120.83 121.87 120.70 121.83 10,224,818 +0.97(+0.80%)
Oct 10, 2013 119.40 120.90 119.36 120.86 15,943,593 +2.55(+2.15%)
Oct 09, 2013 118.24 118.75 117.66 118.31 13,833,436 +0.20(+0.17%)
Oct 08, 2013 119.29 119.40 118.09 118.11 12,956,247 -1.18(-0.99%)
Oct 07, 2013 119.39 119.97 119.22 119.29 7,561,144 -1.14(-0.95%)
Oct 04, 2013 119.83 120.54 119.63 120.44 8,578,339 +0.61(+0.51%)
Oct 03, 2013 120.62 120.70 119.42 119.83 13,295,487 -1.05(-0.87%)
Oct 02, 2013 120.81 120.97 120.21 120.87 10,879,543 -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.