Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 119.01 119.58 118.33 118.40 8,431,509 -0.19(-0.16%)
Jun 26, 2013 118.20 118.81 117.94 118.59 7,937,568 +1.19(+1.01%)
Jun 25, 2013 117.49 117.80 116.86 117.40 9,504,513 +0.81(+0.70%)
Jun 24, 2013 116.63 117.50 116.31 116.59 17,727,586 -1.16(-0.98%)
Jun 21, 2013 117.98 118.18 116.79 117.74 13,761,942 +0.12(+0.10%)
Jun 20, 2013 119.42 119.46 117.39 117.62 17,957,964 -2.80(-2.32%)
Jun 19, 2013 121.90 122.12 120.39 120.42 11,472,332 -1.60(-1.31%)
Jun 18, 2013 121.11 122.23 121.08 122.02 6,031,992 +1.05(+0.87%)
Jun 17, 2013 120.85 121.61 120.39 120.97 8,397,310 +0.89(+0.74%)
Jun 14, 2013 120.83 121.16 119.86 120.08 5,821,968 -0.88(-0.73%)
Jun 13, 2013 119.35 121.14 119.14 120.96 7,788,948 +1.52(+1.27%)
Jun 12, 2013 121.29 121.43 119.31 119.44 8,657,198 -1.07(-0.89%)
Jun 11, 2013 120.41 121.48 120.11 120.51 8,798,347 -0.80(-0.66%)
Jun 10, 2013 121.78 121.85 121.13 121.31 6,170,091 -0.09(-0.07%)
Jun 07, 2013 120.48 121.50 120.11 121.40 10,148,390 +1.65(+1.38%)
Jun 06, 2013 119.06 119.77 118.21 119.75 19,014,910 +0.75(+0.63%)
Jun 05, 2013 120.53 120.69 118.99 119.00 11,827,017 -1.86(-1.54%)
Jun 04, 2013 121.35 121.87 120.21 120.86 9,982,873 -0.53(-0.44%)
Jun 03, 2013 120.78 121.43 120.43 121.39 13,628,261 +0.96(+0.80%)
May 31, 2013 121.63 122.53 120.27 120.43 9,322,267 -1.59(-1.31%)
May 30, 2013 121.83 122.58 121.62 122.02 10,328,165 +0.21(+0.17%)
May 29, 2013 121.96 122.14 121.16 121.82 9,919,589 -0.83(-0.68%)
May 28, 2013 122.91 123.52 122.33 122.64 11,767,736 +0.88(+0.73%)
May 24, 2013 121.27 121.80 120.93 121.76 5,690,695 +0.00(+0.00%)
May 23, 2013 120.88 122.14 120.79 121.76 13,141,461 -0.06(-0.05%)
May 22, 2013 122.51 123.65 121.43 121.82 16,046,476 -0.53(-0.44%)
May 21, 2013 122.17 122.76 121.86 122.35 7,195,360 +0.37(+0.31%)
May 20, 2013 121.98 122.39 121.80 121.98 5,601,737 -0.08(-0.07%)
May 17, 2013 121.48 122.14 121.31 122.06 6,904,724 +0.55(+0.45%)
May 16, 2013 121.66 122.03 121.34 121.51 10,281,605 -0.26(-0.22%)
May 15, 2013 121.05 122.03 121.03 121.77 7,240,335 +1.53(+1.27%)
May 13, 2013 120.15 120.36 119.94 120.24 4,819,756 -0.14(-0.12%)
May 10, 2013 120.28 120.43 119.78 120.38 5,192,046 +0.16(+0.13%)
May 09, 2013 120.27 120.64 119.86 120.22 4,952,580 -0.08(-0.07%)
May 08, 2013 119.66 120.32 119.63 120.30 5,127,903 +0.54(+0.45%)
May 07, 2013 119.37 119.77 119.11 119.76 6,727,483 +0.66(+0.56%)
May 06, 2013 119.04 119.23 118.87 119.10 3,902,767 +0.06(+0.05%)
May 03, 2013 118.96 119.36 117.93 119.04 7,444,590 +1.12(+0.95%)
May 02, 2013 117.26 118.00 117.09 117.93 5,446,136 +0.97(+0.83%)
May 01, 2013 117.61 117.81 116.83 116.95 6,740,943 -1.02(-0.86%)
Apr 30, 2013 117.86 118.05 117.20 117.97 10,120,853 +0.13(+0.11%)
Apr 29, 2013 117.32 118.08 117.09 117.85 7,695,031 +0.78(+0.67%)
Apr 26, 2013 116.80 117.28 116.78 117.07 4,068,384 +0.09(+0.08%)
Apr 25, 2013 116.88 117.50 116.65 116.97 5,219,965 +0.25(+0.21%)
Apr 24, 2013 117.18 117.33 116.68 116.72 6,227,941 -0.28(-0.24%)
Apr 23, 2013 116.47 117.08 115.69 117.00 13,092,898 +1.18(+1.02%)
Apr 22, 2013 115.87 116.02 114.96 115.82 14,694,337 +0.14(+0.12%)
Apr 19, 2013 115.34 115.73 115.06 115.68 7,564,510 -0.03(-0.03%)
Apr 18, 2013 116.44 116.46 115.38 115.71 10,383,839 -0.61(-0.53%)
Apr 17, 2013 116.80 116.84 115.86 116.33 13,496,593 -1.12(-0.96%)
Apr 16, 2013 117.15 117.47 116.66 117.45 8,749,540 +1.24(+1.06%)
Apr 15, 2013 117.88 117.90 116.14 116.21 17,787,822 -2.08(-1.76%)
Apr 12, 2013 117.95 118.33 117.70 118.29 10,929,886 +0.02(+0.01%)
Apr 11, 2013 117.81 118.48 117.66 118.28 8,752,015 +0.50(+0.42%)
Apr 10, 2013 117.15 118.01 117.13 117.78 9,970,196 +1.01(+0.87%)
Apr 09, 2013 116.43 117.13 116.17 116.77 6,890,995 +0.45(+0.38%)
Apr 08, 2013 115.54 116.33 115.38 116.33 4,849,169 +0.51(+0.44%)
Apr 05, 2013 114.91 115.97 114.81 115.81 9,168,430 -0.37(-0.32%)
Apr 04, 2013 115.86 116.35 115.64 116.18 9,435,040 +0.50(+0.43%)
Apr 03, 2013 116.56 116.74 115.53 115.68 9,612,220 -0.90(-0.77%)
Apr 02, 2013 116.26 116.76 116.19 116.58 7,116,795 +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.