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 (%)
Nov 30, 2011 94.38 95.95 94.38 95.79 14,501,656 +3.69(+4.01%)
Nov 29, 2011 91.91 92.60 91.74 92.10 6,671,695 +0.37(+0.40%)
Nov 28, 2011 91.48 92.04 91.11 91.74 8,363,444 +2.36(+2.64%)
Nov 25, 2011 89.49 90.43 89.38 89.38 4,431,629 -0.15(-0.17%)
Nov 23, 2011 90.66 90.77 89.53 89.53 10,030,003 -1.92(-2.10%)
Nov 22, 2011 91.64 92.08 90.96 91.45 10,535,027 -0.33(-0.36%)
Nov 21, 2011 92.54 92.71 91.08 91.78 23,618,194 -2.05(-2.18%)
Nov 18, 2011 94.02 94.29 93.48 93.83 10,423,246 -0.08(-0.08%)
Nov 17, 2011 94.89 95.25 93.08 93.91 13,781,698 -1.01(-1.07%)
Nov 16, 2011 95.54 96.55 94.77 94.92 8,954,042 -1.41(-1.46%)
Nov 15, 2011 95.95 96.90 95.59 96.34 8,114,767 +0.13(+0.13%)
Nov 14, 2011 96.70 96.89 95.79 96.21 9,258,427 -0.65(-0.67%)
Nov 11, 2011 95.83 97.01 95.82 96.86 9,110,326 +2.10(+2.22%)
Nov 10, 2011 94.81 95.28 93.95 94.76 12,496,990 +0.96(+1.02%)
Nov 09, 2011 95.11 95.38 93.44 93.80 15,172,507 -3.11(-3.21%)
Nov 08, 2011 96.45 97.04 95.56 96.91 9,263,469 +0.91(+0.95%)
Nov 07, 2011 95.26 96.04 94.49 96.00 10,908,644 +0.68(+0.71%)
Nov 04, 2011 95.16 95.39 94.24 95.32 8,811,516 -0.47(-0.49%)
Nov 03, 2011 95.03 95.97 94.18 95.79 15,065,421 +1.64(+1.74%)
Nov 02, 2011 93.89 94.46 93.39 94.15 9,541,095 +1.39(+1.50%)
Nov 01, 2011 93.17 93.78 92.48 92.76 18,971,390 -2.36(-2.48%)
Oct 31, 2011 96.24 96.38 95.06 95.12 16,781,360 -2.15(-2.21%)
Oct 28, 2011 96.90 97.43 96.73 97.27 8,367,881 +0.08(+0.08%)
Oct 27, 2011 96.50 97.70 96.00 97.19 16,127,293 +2.81(+2.98%)
Oct 26, 2011 94.35 94.57 93.00 94.38 12,467,540 +1.29(+1.39%)
Oct 25, 2011 94.22 94.34 92.91 93.08 11,799,278 -1.67(-1.76%)
Oct 24, 2011 94.18 94.97 94.06 94.75 10,545,864 +0.82(+0.87%)
Oct 21, 2011 92.81 93.95 92.80 93.93 16,333,470 +2.01(+2.19%)
Oct 20, 2011 91.71 92.27 90.73 91.92 9,967,665 +0.30(+0.33%)
Oct 19, 2011 92.03 92.65 91.32 91.62 19,179,316 -0.45(-0.48%)
Oct 18, 2011 90.49 92.79 89.93 92.06 14,651,738 +1.28(+1.41%)
Oct 17, 2011 92.33 92.36 90.57 90.78 10,534,434 -1.94(-2.10%)
Oct 14, 2011 92.31 92.73 91.78 92.73 6,595,800 +1.34(+1.47%)
Oct 13, 2011 91.28 91.67 90.57 91.39 6,892,960 -0.26(-0.29%)
Oct 12, 2011 91.47 92.55 91.19 91.65 9,856,390 +0.78(+0.86%)
Oct 11, 2011 90.56 91.14 90.49 90.87 9,830,517 -0.16(-0.18%)
Oct 10, 2011 89.74 91.05 89.74 91.03 9,002,443 +2.54(+2.87%)
Oct 07, 2011 89.16 89.43 87.97 88.49 12,574,629 -0.06(-0.06%)
Oct 06, 2011 87.58 88.64 87.54 88.54 10,707,737 +1.44(+1.66%)
Oct 05, 2011 85.96 87.20 85.49 87.10 12,505,337 +1.24(+1.45%)
Oct 04, 2011 83.75 86.15 82.76 85.85 22,679,386 +1.08(+1.28%)
Oct 03, 2011 86.46 87.36 84.72 84.77 16,961,840 -2.05(-2.36%)
Sep 30, 2011 87.52 88.60 86.77 86.82 12,981,164 -1.95(-2.20%)
Sep 29, 2011 89.16 89.66 87.22 88.77 16,576,556 +1.24(+1.41%)
Sep 28, 2011 89.35 90.03 87.46 87.54 14,127,817 -1.50(-1.68%)
Sep 27, 2011 89.59 90.42 88.54 89.03 17,006,112 +1.17(+1.33%)
Sep 26, 2011 86.40 87.94 85.66 87.86 14,398,528 +2.22(+2.60%)
Sep 23, 2011 84.83 85.97 84.59 85.64 15,128,323 +0.30(+0.35%)
Sep 22, 2011 86.04 86.40 84.26 85.34 24,771,948 -3.09(-3.50%)
Sep 21, 2011 90.80 91.04 88.37 88.43 18,735,296 -2.34(-2.57%)
Sep 20, 2011 91.07 91.86 90.45 90.76 10,125,648 +0.13(+0.14%)
Sep 19, 2011 90.14 91.04 89.50 90.64 12,190,110 -0.91(-0.99%)
Sep 16, 2011 91.35 91.76 90.71 91.55 15,472,975 +0.48(+0.53%)
Sep 15, 2011 90.41 91.12 89.93 91.07 12,102,495 +1.48(+1.65%)
Sep 14, 2011 88.86 90.72 87.57 89.58 18,360,226 +1.18(+1.33%)
Sep 13, 2011 88.21 88.76 87.53 88.41 13,569,568 +0.33(+0.37%)
Sep 12, 2011 86.37 88.11 86.20 88.08 12,623,262 +0.55(+0.63%)
Sep 09, 2011 88.98 89.03 87.05 87.53 14,903,088 -2.43(-2.70%)
Sep 08, 2011 90.37 91.40 89.85 89.96 9,752,275 -0.85(-0.94%)
Sep 07, 2011 89.86 90.88 89.58 90.81 9,122,649 +2.18(+2.45%)
Sep 06, 2011 87.19 88.84 87.02 88.64 13,652,021 -0.85(-0.95%)
Sep 02, 2011 89.86 90.29 89.23 89.49 11,829,014 -2.06(-2.25%)
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.