Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 117.31 117.50 116.66 117.43 10,167,940 +0.13(+0.11%)
Apr 29, 2013 116.78 117.53 116.55 117.30 7,730,832 +0.78(+0.67%)
Apr 26, 2013 116.26 116.74 116.24 116.52 4,087,312 +0.09(+0.08%)
Apr 25, 2013 116.33 116.95 116.11 116.43 5,244,251 +0.25(+0.21%)
Apr 24, 2013 116.64 116.79 116.14 116.18 6,256,916 -0.28(-0.24%)
Apr 23, 2013 115.93 116.54 115.15 116.46 13,153,813 +1.17(+1.02%)
Apr 22, 2013 115.33 115.48 114.43 115.29 14,762,703 +0.14(+0.12%)
Apr 19, 2013 114.80 115.20 114.53 115.14 7,599,703 -0.03(-0.03%)
Apr 18, 2013 115.91 115.92 114.85 115.17 10,432,149 -0.61(-0.53%)
Apr 17, 2013 116.26 116.30 115.33 115.79 13,559,386 -1.12(-0.96%)
Apr 16, 2013 116.60 116.93 116.12 116.91 8,790,248 +1.23(+1.06%)
Apr 15, 2013 117.33 117.36 115.60 115.67 17,870,580 -2.07(-1.76%)
Apr 12, 2013 117.41 117.78 117.16 117.75 10,980,737 +0.02(+0.01%)
Apr 11, 2013 117.27 117.94 117.12 117.73 8,792,733 +0.49(+0.42%)
Apr 10, 2013 116.60 117.46 116.59 117.24 10,016,582 +1.01(+0.87%)
Apr 09, 2013 115.89 116.58 115.63 116.23 6,923,055 +0.44(+0.38%)
Apr 08, 2013 115.01 115.79 114.84 115.79 4,871,730 +0.51(+0.44%)
Apr 05, 2013 114.38 115.44 114.28 115.28 9,211,086 -0.36(-0.31%)
Apr 04, 2013 115.32 115.81 115.10 115.64 9,478,936 +0.50(+0.43%)
Apr 03, 2013 116.02 116.20 114.99 115.14 9,656,941 -0.90(-0.77%)
Apr 02, 2013 115.72 116.22 115.65 116.04 7,149,906 +0.73(+0.63%)
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.