Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 123.06 123.78 122.62 122.84 14,854,679 -0.06(-0.04%)
Jul 30, 2013 123.28 123.43 122.51 122.89 5,307,986 -0.02(-0.01%)
Jul 29, 2013 122.86 123.08 122.53 122.91 3,267,864 -0.18(-0.15%)
Jul 26, 2013 122.55 123.16 121.91 123.09 4,865,525 +0.03(+0.03%)
Jul 25, 2013 122.60 123.16 122.33 123.06 6,911,912 +0.02(+0.01%)
Jul 24, 2013 123.45 123.52 122.66 123.05 4,908,172 -0.21(-0.17%)
Jul 23, 2013 123.42 123.50 123.03 123.25 4,277,823 +0.20(+0.16%)
Jul 22, 2013 122.98 123.30 122.81 123.05 3,990,710 -0.01(-0.01%)
Jul 19, 2013 122.87 123.08 122.62 123.06 6,087,721 -0.17(-0.14%)
Jul 18, 2013 122.95 123.55 122.62 123.24 8,594,310 +0.79(+0.64%)
Jul 17, 2013 122.68 122.85 122.31 122.45 8,199,889 +0.04(+0.03%)
Jul 16, 2013 122.65 122.76 122.12 122.41 4,531,036 -0.27(-0.22%)
Jul 15, 2013 122.62 122.86 122.43 122.68 3,468,428 +0.37(+0.30%)
Jul 12, 2013 122.51 122.78 122.08 122.31 8,004,117 -0.17(-0.14%)
Jul 11, 2013 122.45 122.66 121.94 122.47 7,371,948 +1.33(+1.09%)
Jul 10, 2013 121.20 121.61 120.87 121.15 7,646,378 -0.06(-0.05%)
Jul 09, 2013 121.15 121.37 120.89 121.21 6,554,889 +0.61(+0.51%)
Jul 08, 2013 120.41 120.93 120.33 120.60 6,196,307 +0.79(+0.66%)
Jul 05, 2013 119.57 119.86 118.53 119.81 6,968,932 +1.17(+0.99%)
Jul 03, 2013 117.75 118.98 117.61 118.63 3,276,242 +0.48(+0.41%)
Jul 02, 2013 118.33 119.17 117.73 118.15 6,143,502 -0.39(-0.33%)
Jul 01, 2013 118.62 119.40 118.38 118.54 6,171,205 +0.69(+0.59%)
Jun 28, 2013 118.46 119.02 117.78 117.85 8,470,737 -0.19(-0.16%)
Jun 26, 2013 117.65 118.26 117.39 118.04 7,974,498 +1.18(+1.01%)
Jun 25, 2013 116.94 117.25 116.32 116.86 9,548,733 +0.81(+0.70%)
Jun 24, 2013 116.09 116.96 115.77 116.05 17,810,064 -1.15(-0.98%)
Jun 21, 2013 117.44 117.64 116.25 117.20 13,825,969 +0.12(+0.10%)
Jun 20, 2013 118.87 118.90 116.85 117.08 18,041,512 -2.79(-2.32%)
Jun 19, 2013 121.33 121.55 119.83 119.86 11,525,707 -1.59(-1.31%)
Jun 18, 2013 120.55 121.67 120.52 121.46 6,060,056 +1.05(+0.87%)
Jun 17, 2013 120.29 121.05 119.83 120.41 8,436,379 +0.89(+0.74%)
Jun 14, 2013 120.27 120.59 119.31 119.52 5,849,055 -0.87(-0.72%)
Jun 13, 2013 118.79 120.58 118.59 120.39 7,825,186 +1.51(+1.27%)
Jun 12, 2013 120.73 120.86 118.76 118.89 8,697,475 -1.06(-0.89%)
Jun 11, 2013 119.86 120.92 119.56 119.95 8,839,282 -0.80(-0.66%)
Jun 10, 2013 121.21 121.28 120.57 120.75 6,198,798 -0.09(-0.07%)
Jun 07, 2013 119.92 120.94 119.56 120.84 10,195,605 +1.64(+1.38%)
Jun 06, 2013 118.51 119.21 117.66 119.20 19,103,376 +0.75(+0.63%)
Jun 05, 2013 119.97 120.13 118.44 118.45 11,882,043 -1.85(-1.54%)
Jun 04, 2013 120.79 121.31 119.65 120.30 10,029,319 -0.53(-0.44%)
Jun 03, 2013 120.22 120.87 119.87 120.83 13,691,667 +0.96(+0.80%)
May 31, 2013 121.07 121.96 119.71 119.87 9,365,639 -1.59(-1.31%)
May 30, 2013 121.27 122.01 121.06 121.46 10,376,217 +0.21(+0.17%)
May 29, 2013 121.39 121.58 120.60 121.25 9,965,740 -0.83(-0.68%)
May 28, 2013 122.34 122.95 121.76 122.08 11,822,486 +0.88(+0.73%)
May 24, 2013 120.71 121.24 120.37 121.20 5,717,171 +0.00(+0.00%)
May 23, 2013 120.32 121.57 120.23 121.20 13,202,602 -0.05(-0.05%)
May 22, 2013 121.94 123.08 120.86 121.25 16,121,132 -0.53(-0.44%)
May 21, 2013 121.60 122.19 121.29 121.78 7,228,837 +0.37(+0.31%)
May 20, 2013 121.41 121.82 121.24 121.41 5,627,799 -0.08(-0.07%)
May 17, 2013 120.92 121.57 120.75 121.49 6,936,848 +0.55(+0.45%)
May 16, 2013 121.09 121.47 120.78 120.94 10,329,440 -0.26(-0.22%)
May 15, 2013 120.49 121.47 120.47 121.20 7,274,021 +1.52(+1.27%)
May 13, 2013 119.59 119.80 119.38 119.68 4,842,180 -0.14(-0.12%)
May 10, 2013 119.72 119.87 119.23 119.82 5,216,202 +0.16(+0.13%)
May 09, 2013 119.71 120.09 119.31 119.67 4,975,622 -0.08(-0.07%)
May 08, 2013 119.10 119.76 119.08 119.75 5,151,761 +0.54(+0.45%)
May 07, 2013 118.82 119.22 118.56 119.20 6,758,783 +0.66(+0.56%)
May 06, 2013 118.49 118.68 118.32 118.55 3,920,924 +0.06(+0.05%)
May 03, 2013 118.41 118.81 117.38 118.49 7,479,226 +1.11(+0.95%)
May 02, 2013 116.71 117.45 116.55 117.38 5,471,474 +0.97(+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.