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 30, 2013 118.05 118.05 117.26 117.59 7,956,000 -0.32(-0.27%)
Aug 29, 2013 117.73 118.49 117.57 117.91 5,902,302 +0.17(+0.14%)
Aug 28, 2013 117.25 118.06 117.21 117.74 6,088,618 +0.43(+0.37%)
Aug 27, 2013 117.86 118.30 117.24 117.31 14,372,759 -1.36(-1.15%)
Aug 26, 2013 119.17 119.52 118.66 118.67 7,248,896 -0.49(-0.41%)
Aug 23, 2013 118.98 119.31 118.55 119.17 12,072,217 +0.34(+0.29%)
Aug 22, 2013 118.39 118.99 118.32 118.82 5,311,629 +0.60(+0.51%)
Aug 21, 2013 118.86 119.24 118.11 118.22 11,937,610 -0.88(-0.74%)
Aug 20, 2013 119.23 119.63 118.95 119.10 4,835,730 +0.01(+0.01%)
Aug 19, 2013 119.54 119.87 119.03 119.10 5,248,186 -0.60(-0.50%)
Aug 16, 2013 119.76 120.14 119.48 119.70 8,849,024 -0.19(-0.16%)
Aug 15, 2013 120.67 120.67 119.77 119.89 12,623,570 -1.75(-1.44%)
Aug 14, 2013 122.39 122.51 121.47 121.64 8,009,312 -0.89(-0.72%)
Aug 13, 2013 122.51 122.94 121.65 122.52 5,990,122 +0.33(+0.27%)
Aug 12, 2013 121.74 122.41 121.66 122.20 4,660,404 -0.06(-0.05%)
Aug 09, 2013 122.56 122.93 121.64 122.26 5,737,308 -0.46(-0.37%)
Aug 08, 2013 123.23 123.32 122.17 122.72 6,391,889 +0.12(+0.10%)
Aug 07, 2013 122.43 122.77 122.18 122.60 5,472,278 -0.25(-0.20%)
Aug 06, 2013 123.26 123.27 122.50 122.85 4,513,856 -0.75(-0.60%)
Aug 05, 2013 123.69 123.77 123.36 123.59 3,878,750 -0.33(-0.26%)
Aug 02, 2013 123.34 123.95 123.15 123.92 4,569,751 +0.25(+0.20%)
Aug 01, 2013 123.67 123.89 123.50 123.67 6,142,456 +0.83(+0.68%)
Jul 31, 2013 123.06 123.78 122.62 122.84 14,854,663 -0.06(-0.05%)
Jul 30, 2013 123.28 123.43 122.51 122.89 5,307,980 -0.02(-0.01%)
Jul 29, 2013 122.86 123.08 122.53 122.91 3,267,861 -0.18(-0.15%)
Jul 26, 2013 122.55 123.16 121.91 123.09 4,865,520 +0.03(+0.03%)
Jul 25, 2013 122.60 123.16 122.33 123.06 6,911,905 +0.02(+0.01%)
Jul 24, 2013 123.45 123.52 122.66 123.05 4,908,166 -0.21(-0.17%)
Jul 23, 2013 123.42 123.50 123.03 123.25 4,277,819 +0.20(+0.16%)
Jul 22, 2013 122.98 123.30 122.81 123.05 3,990,706 -0.01(-0.01%)
Jul 19, 2013 122.87 123.08 122.62 123.06 6,087,715 -0.18(-0.14%)
Jul 18, 2013 122.95 123.55 122.62 123.24 8,594,301 +0.79(+0.64%)
Jul 17, 2013 122.68 122.85 122.31 122.45 8,199,880 +0.04(+0.03%)
Jul 16, 2013 122.65 122.76 122.12 122.41 4,531,032 -0.27(-0.22%)
Jul 15, 2013 122.62 122.86 122.43 122.68 3,468,424 +0.37(+0.30%)
Jul 12, 2013 122.51 122.78 122.08 122.31 8,004,109 -0.17(-0.14%)
Jul 11, 2013 122.45 122.67 121.94 122.47 7,371,940 +1.33(+1.09%)
Jul 10, 2013 121.20 121.61 120.87 121.15 7,646,370 -0.06(-0.05%)
Jul 09, 2013 121.15 121.37 120.89 121.21 6,554,882 +0.61(+0.51%)
Jul 08, 2013 120.41 120.93 120.33 120.60 6,196,300 +0.79(+0.66%)
Jul 05, 2013 119.57 119.86 118.53 119.81 6,968,924 +1.17(+0.99%)
Jul 03, 2013 117.75 118.98 117.61 118.63 3,276,238 +0.48(+0.41%)
Jul 02, 2013 118.33 119.17 117.73 118.15 6,143,495 -0.39(-0.33%)
Jul 01, 2013 118.62 119.40 118.38 118.54 6,171,199 +0.69(+0.59%)
Jun 28, 2013 118.46 119.02 117.79 117.85 8,470,728 -0.19(-0.16%)
Jun 26, 2013 117.65 118.26 117.39 118.04 7,974,490 +1.18(+1.01%)
Jun 25, 2013 116.94 117.25 116.32 116.86 9,548,723 +0.81(+0.70%)
Jun 24, 2013 116.09 116.96 115.77 116.05 17,810,044 -1.15(-0.98%)
Jun 21, 2013 117.44 117.64 116.25 117.20 13,825,955 +0.12(+0.10%)
Jun 20, 2013 118.87 118.90 116.85 117.08 18,041,494 -2.79(-2.32%)
Jun 19, 2013 121.33 121.55 119.83 119.86 11,525,695 -1.59(-1.31%)
Jun 18, 2013 120.55 121.67 120.52 121.46 6,060,049 +1.05(+0.87%)
Jun 17, 2013 120.29 121.05 119.83 120.41 8,436,370 +0.89(+0.74%)
Jun 14, 2013 120.27 120.59 119.31 119.52 5,849,049 -0.87(-0.73%)
Jun 13, 2013 118.79 120.58 118.59 120.40 7,825,178 +1.51(+1.27%)
Jun 12, 2013 120.73 120.86 118.76 118.89 8,697,466 -1.06(-0.89%)
Jun 11, 2013 119.86 120.92 119.56 119.95 8,839,272 -0.80(-0.66%)
Jun 10, 2013 121.21 121.28 120.57 120.75 6,198,791 -0.09(-0.07%)
Jun 07, 2013 119.92 120.94 119.56 120.84 10,195,595 +1.64(+1.38%)
Jun 06, 2013 118.51 119.21 117.66 119.20 19,103,356 +0.75(+0.63%)
Jun 05, 2013 119.97 120.13 118.44 118.45 11,882,030 -1.85(-1.54%)
Jun 04, 2013 120.79 121.31 119.65 120.30 10,029,308 -0.53(-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.