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 (%)
Feb 28, 2013 111.51 112.11 111.21 111.29 14,357,115 -0.25(-0.23%)
Feb 27, 2013 110.07 111.76 109.99 111.54 9,334,407 +1.44(+1.31%)
Feb 26, 2013 109.76 110.24 109.46 110.10 11,642,167 -0.82(-0.74%)
Feb 22, 2013 110.46 110.93 110.16 110.92 5,242,390 +1.03(+0.94%)
Feb 21, 2013 110.00 110.18 109.53 109.88 9,473,713 -0.29(-0.27%)
Feb 20, 2013 111.07 111.29 110.18 110.18 7,530,645 -0.86(-0.78%)
Feb 19, 2013 110.72 111.19 110.69 111.04 4,970,201 +0.41(+0.37%)
Feb 15, 2013 110.68 110.84 110.07 110.63 7,707,243 -0.33(-0.29%)
Feb 14, 2013 110.57 111.03 110.48 110.95 3,843,021 -0.01(-0.01%)
Feb 13, 2013 111.25 111.35 110.67 110.96 4,270,243 -0.14(-0.13%)
Feb 12, 2013 110.74 111.23 110.68 111.11 4,409,934 +0.42(+0.38%)
Feb 11, 2013 110.76 110.81 110.44 110.69 3,205,193 -0.17(-0.15%)
Feb 08, 2013 110.57 111.09 110.57 110.85 4,504,823 +0.35(+0.32%)
Feb 07, 2013 110.74 110.78 109.73 110.50 8,366,665 -0.23(-0.21%)
Feb 06, 2013 110.18 110.83 110.18 110.73 3,925,108 +0.80(+0.73%)
Feb 04, 2013 110.12 110.26 109.77 109.93 8,223,917 -0.93(-0.84%)
Feb 01, 2013 110.50 110.98 110.30 110.86 6,601,785 +1.05(+0.96%)
Jan 31, 2013 110.08 111.24 109.73 109.81 4,960,412 -0.28(-0.25%)
Jan 30, 2013 110.45 110.57 110.01 110.08 6,928,082 -0.37(-0.34%)
Jan 29, 2013 109.83 110.57 109.83 110.45 4,975,177 +0.46(+0.42%)
Jan 28, 2013 110.15 110.18 109.72 110.00 3,992,954 +0.02(+0.02%)
Jan 25, 2013 109.79 109.98 109.51 109.97 5,626,961 +0.48(+0.43%)
Jan 24, 2013 109.15 109.87 109.14 109.50 7,925,996 +0.44(+0.41%)
Jan 23, 2013 108.84 109.19 108.80 109.05 8,061,648 +0.57(+0.53%)
Jan 22, 2013 108.00 108.50 107.83 108.48 5,728,783 +0.52(+0.48%)
Jan 18, 2013 107.74 108.02 107.43 107.96 6,205,215 +0.21(+0.19%)
Jan 17, 2013 107.39 108.04 107.28 107.76 7,850,964 +0.75(+0.70%)
Jan 16, 2013 106.80 107.14 106.73 107.01 4,030,750 -0.15(-0.14%)
Jan 15, 2013 106.54 107.31 106.50 107.16 3,737,477 +0.15(+0.14%)
Jan 14, 2013 106.83 107.10 106.62 107.01 5,417,613 +0.14(+0.13%)
Jan 11, 2013 106.67 106.94 106.47 106.88 5,681,744 +0.14(+0.13%)
Jan 10, 2013 106.47 106.77 106.01 106.73 7,568,661 +0.66(+0.62%)
Jan 09, 2013 105.83 106.29 105.83 106.08 4,913,736 +0.51(+0.49%)
Jan 08, 2013 105.77 105.91 105.31 105.56 5,382,979 -0.36(-0.34%)
Jan 07, 2013 106.06 106.09 105.64 105.92 7,713,877 -0.44(-0.41%)
Jan 04, 2013 106.07 106.47 105.90 106.35 5,999,745 +0.34(+0.32%)
Jan 03, 2013 106.02 106.35 105.76 106.01 10,922,490 -0.11(-0.11%)
Jan 02, 2013 105.77 106.19 103.59 106.12 12,146,611 +2.53(+2.44%)
Dec 31, 2012 102.07 103.76 101.98 103.59 14,871,804 +1.20(+1.17%)
Dec 28, 2012 102.99 103.49 102.32 102.39 10,806,230 -1.21(-1.17%)
Dec 27, 2012 103.88 104.04 102.61 103.61 10,472,292 -0.17(-0.16%)
Dec 26, 2012 104.16 104.31 103.51 103.78 5,020,410 -0.13(-0.12%)
Dec 24, 2012 104.16 104.26 103.90 103.90 2,517,825 -0.65(-0.62%)
Dec 21, 2012 103.97 104.73 103.79 104.55 14,490,975 -1.11(-1.05%)
Dec 20, 2012 105.17 105.73 104.93 105.66 6,972,285 +0.45(+0.43%)
Dec 19, 2012 106.04 106.07 105.19 105.21 6,942,209 -0.74(-0.70%)
Dec 18, 2012 105.26 106.09 105.02 105.95 8,141,775 +0.88(+0.84%)
Dec 17, 2012 104.44 105.13 104.43 105.07 5,713,976 +0.78(+0.75%)
Dec 14, 2012 104.48 104.72 104.13 104.29 3,925,690 -0.29(-0.27%)
Dec 13, 2012 105.14 105.29 104.36 104.58 4,845,750 -0.55(-0.52%)
Dec 12, 2012 105.50 105.78 104.98 105.12 12,040,156 +0.01(+0.01%)
Dec 11, 2012 104.89 105.61 104.86 105.12 5,058,267 +0.60(+0.58%)
Dec 10, 2012 104.39 104.72 104.38 104.51 4,294,331 +0.14(+0.14%)
Dec 07, 2012 104.16 104.41 103.78 104.37 5,033,537 +0.65(+0.63%)
Dec 06, 2012 103.40 103.77 103.20 103.72 5,205,160 +0.40(+0.38%)
Dec 05, 2012 102.90 103.78 102.47 103.32 10,962,731 +0.67(+0.66%)
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.