Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 124.04 124.71 123.68 124.67 13,270,530 +0.99(+0.80%)
May 31, 2013 124.91 125.83 123.51 123.68 9,077,565 -1.64(-1.31%)
May 30, 2013 125.12 125.89 124.90 125.31 10,057,059 +0.21(+0.17%)
May 29, 2013 125.25 125.44 124.43 125.10 9,659,207 -0.85(-0.68%)
May 28, 2013 126.22 126.85 125.62 125.95 11,458,843 +0.91(+0.73%)
May 24, 2013 124.54 125.08 124.19 125.04 5,541,319 +0.00(+0.00%)
May 23, 2013 124.14 125.43 124.04 125.04 12,796,508 -0.06(-0.05%)
May 22, 2013 125.81 126.98 124.70 125.10 15,625,268 -0.55(-0.44%)
May 21, 2013 125.46 126.07 125.14 125.65 7,006,488 +0.39(+0.31%)
May 20, 2013 125.26 125.69 125.08 125.26 5,454,696 -0.08(-0.07%)
May 17, 2013 124.76 125.43 124.58 125.35 6,723,480 +0.56(+0.45%)
May 16, 2013 124.94 125.32 124.61 124.78 10,011,721 -0.27(-0.22%)
May 15, 2013 124.31 125.32 124.30 125.05 7,050,282 +1.57(+1.27%)
May 13, 2013 123.39 123.60 123.17 123.48 4,693,241 -0.15(-0.12%)
May 10, 2013 123.52 123.68 123.01 123.63 5,055,759 +0.16(+0.13%)
May 09, 2013 123.51 123.90 123.09 123.46 4,822,578 -0.08(-0.07%)
May 08, 2013 122.88 123.56 122.86 123.55 4,993,300 +0.56(+0.45%)
May 07, 2013 122.59 123.00 122.32 122.99 6,550,892 +0.68(+0.56%)
May 06, 2013 122.25 122.45 122.07 122.31 3,800,322 +0.06(+0.05%)
May 03, 2013 122.17 122.58 121.11 122.25 7,249,176 +1.15(+0.95%)
May 02, 2013 120.42 121.18 120.25 121.11 5,303,180 +1.00(+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.