Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 123.63 124.36 123.19 123.41 14,785,887 -0.06(-0.05%)
Jul 30, 2013 123.86 124.00 123.08 123.47 5,283,405 -0.02(-0.01%)
Jul 29, 2013 123.43 123.65 123.10 123.48 3,252,731 -0.18(-0.15%)
Jul 26, 2013 123.12 123.74 122.48 123.67 4,842,993 +0.03(+0.03%)
Jul 25, 2013 123.17 123.74 122.90 123.63 6,879,904 +0.02(+0.01%)
Jul 24, 2013 124.02 124.10 123.23 123.62 4,885,442 -0.21(-0.17%)
Jul 23, 2013 123.99 124.07 123.60 123.83 4,258,013 +0.20(+0.16%)
Jul 22, 2013 123.55 123.87 123.39 123.63 3,972,229 -0.01(-0.01%)
Jul 19, 2013 123.44 123.65 123.19 123.63 6,059,529 -0.18(-0.14%)
Jul 18, 2013 123.52 124.13 123.19 123.81 8,554,510 +0.79(+0.64%)
Jul 17, 2013 123.25 123.42 122.88 123.02 8,161,916 +0.04(+0.03%)
Jul 16, 2013 123.22 123.33 122.69 122.98 4,510,053 -0.27(-0.22%)
Jul 15, 2013 123.19 123.43 123.00 123.25 3,452,366 +0.38(+0.31%)
Jul 12, 2013 123.08 123.35 122.65 122.88 7,967,051 -0.17(-0.14%)
Jul 11, 2013 123.02 123.23 122.51 123.04 7,337,809 +1.33(+1.09%)
Jul 10, 2013 121.76 122.17 121.43 121.71 7,610,968 -0.06(-0.05%)
Jul 09, 2013 121.71 121.94 121.45 121.78 6,524,533 +0.61(+0.51%)
Jul 08, 2013 120.97 121.49 120.89 121.16 6,167,612 +0.80(+0.66%)
Jul 05, 2013 120.13 120.42 119.08 120.37 6,936,659 +1.18(+0.99%)
Jul 03, 2013 118.29 119.54 118.16 119.19 3,261,069 +0.49(+0.41%)
Jul 02, 2013 118.88 119.72 118.28 118.70 6,115,051 -0.39(-0.33%)
Jul 01, 2013 119.17 119.95 118.93 119.09 6,142,627 +0.69(+0.59%)
Jun 28, 2013 119.01 119.58 118.33 118.40 8,431,509 -0.19(-0.16%)
Jun 26, 2013 118.20 118.81 117.94 118.59 7,937,568 +1.19(+1.01%)
Jun 25, 2013 117.49 117.80 116.86 117.40 9,504,513 +0.81(+0.70%)
Jun 24, 2013 116.63 117.50 116.31 116.59 17,727,586 -1.16(-0.98%)
Jun 21, 2013 117.98 118.18 116.79 117.74 13,761,942 +0.12(+0.10%)
Jun 20, 2013 119.42 119.46 117.39 117.62 17,957,964 -2.80(-2.32%)
Jun 19, 2013 121.90 122.12 120.39 120.42 11,472,332 -1.60(-1.31%)
Jun 18, 2013 121.11 122.23 121.08 122.02 6,031,992 +1.05(+0.87%)
Jun 17, 2013 120.85 121.61 120.39 120.97 8,397,310 +0.89(+0.74%)
Jun 14, 2013 120.83 121.16 119.86 120.08 5,821,968 -0.88(-0.73%)
Jun 13, 2013 119.35 121.14 119.14 120.96 7,788,948 +1.52(+1.27%)
Jun 12, 2013 121.29 121.43 119.31 119.44 8,657,198 -1.07(-0.89%)
Jun 11, 2013 120.41 121.48 120.11 120.51 8,798,347 -0.80(-0.66%)
Jun 10, 2013 121.78 121.85 121.13 121.31 6,170,091 -0.09(-0.07%)
Jun 07, 2013 120.48 121.50 120.11 121.40 10,148,390 +1.65(+1.38%)
Jun 06, 2013 119.06 119.77 118.21 119.75 19,014,910 +0.75(+0.63%)
Jun 05, 2013 120.53 120.69 118.99 119.00 11,827,017 -1.86(-1.54%)
Jun 04, 2013 121.35 121.87 120.21 120.86 9,982,873 -0.53(-0.44%)
Jun 03, 2013 120.78 121.43 120.43 121.39 13,628,261 +0.96(+0.80%)
May 31, 2013 121.63 122.53 120.27 120.43 9,322,267 -1.59(-1.31%)
May 30, 2013 121.83 122.58 121.62 122.02 10,328,165 +0.21(+0.17%)
May 29, 2013 121.96 122.14 121.16 121.82 9,919,589 -0.83(-0.68%)
May 28, 2013 122.91 123.52 122.33 122.64 11,767,736 +0.88(+0.73%)
May 24, 2013 121.27 121.80 120.93 121.76 5,690,695 +0.00(+0.00%)
May 23, 2013 120.88 122.14 120.79 121.76 13,141,461 -0.06(-0.05%)
May 22, 2013 122.51 123.65 121.43 121.82 16,046,476 -0.53(-0.44%)
May 21, 2013 122.17 122.76 121.86 122.35 7,195,360 +0.37(+0.31%)
May 20, 2013 121.98 122.39 121.80 121.98 5,601,737 -0.08(-0.07%)
May 17, 2013 121.48 122.14 121.31 122.06 6,904,724 +0.55(+0.45%)
May 16, 2013 121.66 122.03 121.34 121.51 10,281,605 -0.26(-0.22%)
May 15, 2013 121.05 122.03 121.03 121.77 7,240,335 +1.53(+1.27%)
May 13, 2013 120.15 120.36 119.94 120.24 4,819,756 -0.14(-0.12%)
May 10, 2013 120.28 120.43 119.78 120.38 5,192,046 +0.16(+0.13%)
May 09, 2013 120.27 120.64 119.86 120.22 4,952,580 -0.08(-0.07%)
May 08, 2013 119.66 120.32 119.63 120.30 5,127,903 +0.54(+0.45%)
May 07, 2013 119.37 119.77 119.11 119.76 6,727,483 +0.66(+0.56%)
May 06, 2013 119.04 119.23 118.87 119.10 3,902,767 +0.06(+0.05%)
May 03, 2013 118.96 119.36 117.93 119.04 7,444,590 +1.12(+0.95%)
May 02, 2013 117.26 118.00 117.09 117.93 5,446,136 +0.97(+0.83%)
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.