Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 110.59 111.76 110.24 110.32 4,937,436 -0.28(-0.25%)
Jan 30, 2013 110.97 111.08 110.52 110.59 6,895,992 -0.38(-0.34%)
Jan 29, 2013 110.34 111.09 110.34 110.97 4,952,132 +0.46(+0.42%)
Jan 28, 2013 110.67 110.69 110.23 110.51 3,974,459 +0.02(+0.02%)
Jan 25, 2013 110.30 110.49 110.02 110.48 5,600,898 +0.48(+0.43%)
Jan 24, 2013 109.66 110.38 109.65 110.00 7,889,283 +0.45(+0.41%)
Jan 23, 2013 109.34 109.69 109.31 109.56 8,024,308 +0.57(+0.53%)
Jan 22, 2013 108.50 109.01 108.33 108.98 5,702,248 +0.52(+0.48%)
Jan 18, 2013 108.24 108.52 107.93 108.47 6,176,473 +0.21(+0.19%)
Jan 17, 2013 107.89 108.55 107.78 108.26 7,814,599 +0.75(+0.70%)
Jan 16, 2013 107.30 107.64 107.23 107.51 4,012,080 -0.15(-0.14%)
Jan 15, 2013 107.03 107.81 106.99 107.66 3,720,165 +0.15(+0.14%)
Jan 14, 2013 107.33 107.60 107.12 107.51 5,392,519 +0.14(+0.13%)
Jan 11, 2013 107.17 107.44 106.97 107.37 5,655,427 +0.14(+0.13%)
Jan 10, 2013 106.96 107.26 106.50 107.23 7,533,603 +0.66(+0.62%)
Jan 09, 2013 106.32 106.78 106.32 106.57 4,890,976 +0.52(+0.49%)
Jan 08, 2013 106.26 106.40 105.80 106.05 5,358,045 -0.36(-0.34%)
Jan 07, 2013 106.55 106.59 106.13 106.41 7,678,147 -0.44(-0.41%)
Jan 04, 2013 106.56 106.96 106.39 106.85 5,971,955 +0.34(+0.32%)
Jan 03, 2013 106.51 106.84 106.25 106.51 10,871,898 -0.11(-0.10%)
Jan 02, 2013 106.27 106.69 104.08 106.62 12,090,349 +2.54(+2.44%)
Dec 31, 2012 102.55 104.24 102.45 104.08 14,802,919 +1.20(+1.17%)
Dec 28, 2012 103.47 103.97 102.79 102.87 10,756,177 -1.22(-1.17%)
Dec 27, 2012 104.36 104.52 103.09 104.09 10,423,785 -0.17(-0.16%)
Dec 26, 2012 104.64 104.79 103.99 104.26 4,997,156 -0.13(-0.12%)
Dec 24, 2012 104.64 104.74 104.39 104.39 2,506,163 -0.65(-0.62%)
Dec 21, 2012 104.46 105.22 104.27 105.04 14,423,854 -1.12(-1.05%)
Dec 20, 2012 105.66 106.23 105.42 106.16 6,939,990 +0.45(+0.43%)
Dec 19, 2012 106.54 106.56 105.69 105.70 6,910,053 -0.74(-0.70%)
Dec 18, 2012 105.75 106.58 105.51 106.44 8,104,063 +0.88(+0.84%)
Dec 17, 2012 104.93 105.62 104.91 105.56 5,687,509 +0.78(+0.75%)
Dec 14, 2012 104.97 105.21 104.62 104.78 3,907,507 -0.29(-0.27%)
Dec 13, 2012 105.63 105.78 104.85 105.06 4,823,305 -0.55(-0.52%)
Dec 12, 2012 105.99 106.28 105.47 105.61 11,984,387 +0.01(+0.01%)
Dec 11, 2012 105.37 106.10 105.35 105.61 5,034,838 +0.61(+0.58%)
Dec 10, 2012 104.88 105.21 104.86 105.00 4,274,440 +0.14(+0.14%)
Dec 07, 2012 104.65 104.90 104.27 104.86 5,010,222 +0.65(+0.63%)
Dec 06, 2012 103.88 104.25 103.68 104.20 5,181,050 +0.40(+0.38%)
Dec 05, 2012 103.38 104.27 102.94 103.80 10,911,952 +0.68(+0.66%)
Dec 04, 2012 103.30 103.72 103.06 103.13 7,227,351 -0.57(-0.55%)
Nov 30, 2012 103.81 103.98 103.44 103.69 6,247,747 -0.03(-0.03%)
Nov 29, 2012 103.80 104.04 103.22 103.72 7,669,453 +0.40(+0.39%)
Nov 28, 2012 102.15 103.41 101.60 103.33 9,280,732 +0.76(+0.75%)
Nov 27, 2012 102.96 103.33 102.42 102.56 6,160,209 -0.67(-0.65%)
Nov 26, 2012 102.91 103.23 102.65 103.23 5,797,709 -0.30(-0.28%)
Nov 23, 2012 102.55 103.54 102.55 103.53 4,197,802 +1.39(+1.36%)
Nov 21, 2012 101.74 102.19 101.65 102.14 5,761,847 +0.35(+0.34%)
Nov 20, 2012 101.47 101.92 101.03 101.79 8,809,966 +0.06(+0.06%)
Nov 19, 2012 100.93 101.76 100.83 101.72 11,983,987 +1.62(+1.62%)
Nov 16, 2012 99.83 100.24 99.17 100.11 11,731,652 +0.07(+0.07%)
Nov 15, 2012 100.08 100.46 99.64 100.03 9,610,360 -0.20(-0.20%)
Nov 14, 2012 101.88 102.05 99.99 100.23 11,892,485 -1.41(-1.39%)
Nov 13, 2012 101.55 102.75 101.48 101.64 6,786,006 -0.41(-0.40%)
Nov 12, 2012 102.17 102.45 101.78 102.05 4,715,294 +0.09(+0.09%)
Nov 09, 2012 101.51 102.65 101.44 101.95 8,245,168 -0.06(-0.05%)
Nov 08, 2012 102.96 103.36 102.01 102.01 10,573,603 -1.00(-0.97%)
Nov 07, 2012 104.45 104.45 102.54 103.02 23,395,562 -2.23(-2.12%)
Nov 06, 2012 104.58 105.71 104.31 105.25 5,530,976 +0.94(+0.90%)
Nov 05, 2012 103.98 104.51 103.70 104.31 3,401,015 +0.16(+0.15%)
Nov 02, 2012 105.65 105.69 103.99 104.15 6,451,622 -1.04(-0.99%)
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.