Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 98.68 98.80 98.20 98.27 5,323,704 -0.18(-0.18%)
May 23, 2011 98.21 98.73 98.06 98.45 7,408,774 -1.06(-1.07%)
May 20, 2011 100.03 100.15 99.28 99.51 8,648,626 -1.06(-1.05%)
May 19, 2011 100.51 100.81 99.99 100.57 5,917,745 +0.38(+0.37%)
May 18, 2011 99.54 100.31 99.28 100.19 5,691,363 +0.72(+0.72%)
May 17, 2011 99.57 99.83 98.71 99.48 31,880,018 -0.53(-0.53%)
May 16, 2011 100.08 100.76 99.86 100.00 5,521,186 -0.39(-0.39%)
May 13, 2011 101.20 101.32 99.95 100.39 8,387,967 -0.82(-0.81%)
May 12, 2011 100.39 101.35 99.92 101.21 8,382,775 +0.54(+0.54%)
May 11, 2011 101.38 101.42 100.22 100.67 9,808,095 -0.91(-0.90%)
May 10, 2011 101.19 101.75 101.07 101.58 5,251,684 +0.59(+0.59%)
May 09, 2011 100.62 101.28 100.46 100.99 6,857,294 +0.35(+0.35%)
May 06, 2011 101.01 101.57 100.29 100.64 12,397,635 +0.50(+0.50%)
May 05, 2011 100.89 101.09 99.63 100.14 14,258,900 -1.06(-1.05%)
May 04, 2011 101.75 101.83 100.83 101.20 10,370,479 -0.68(-0.66%)
May 03, 2011 101.83 102.16 101.44 101.88 9,673,172 -0.02(-0.02%)
May 02, 2011 101.87 101.94 101.72 101.89 13,203,648 -0.16(-0.16%)
Apr 29, 2011 101.67 102.11 101.65 102.05 14,333,267 +0.49(+0.49%)
Apr 28, 2011 100.87 101.65 100.86 101.56 14,790,112 +0.58(+0.58%)
Apr 27, 2011 100.33 101.12 100.16 100.97 7,159,547 +0.79(+0.79%)
Apr 26, 2011 99.46 100.33 99.35 100.19 7,825,155 +0.92(+0.92%)
Apr 25, 2011 99.37 99.40 99.00 99.27 5,572,630 -0.19(-0.19%)
Apr 21, 2011 99.33 99.48 98.98 99.46 5,054,415 +0.36(+0.36%)
Apr 20, 2011 98.77 99.25 98.64 99.10 8,423,287 +1.55(+1.59%)
Apr 19, 2011 97.20 97.63 97.02 97.55 6,261,311 +0.52(+0.53%)
Apr 18, 2011 97.10 97.14 96.16 97.03 12,591,836 -1.16(-1.18%)
Apr 15, 2011 97.94 98.37 97.59 98.18 6,657,024 +0.37(+0.38%)
Apr 14, 2011 97.21 97.95 96.81 97.81 5,445,033 +0.14(+0.14%)
Apr 13, 2011 98.17 98.20 97.30 97.67 5,369,299 +0.07(+0.07%)
Apr 12, 2011 97.97 98.11 97.37 97.60 6,477,484 -0.94(-0.95%)
Apr 11, 2011 98.66 99.05 98.32 98.54 6,861,387 -0.01(-0.01%)
Apr 08, 2011 99.06 99.11 98.07 98.55 7,633,459 -0.21(-0.21%)
Apr 07, 2011 98.86 99.03 98.12 98.76 8,213,798 -0.21(-0.21%)
Apr 06, 2011 99.00 99.12 98.67 98.97 5,329,122 +0.41(+0.42%)
Apr 05, 2011 98.45 98.94 98.24 98.55 10,697,901 -0.09(-0.09%)
Apr 04, 2011 98.54 98.70 98.39 98.64 7,879,463 +0.24(+0.24%)
Apr 01, 2011 98.50 98.79 98.15 98.40 6,538,510 +0.35(+0.36%)
Mar 31, 2011 98.18 98.48 97.99 98.05 5,464,721 -0.15(-0.15%)
Mar 30, 2011 98.03 98.50 97.99 98.20 5,145,731 +0.56(+0.57%)
Mar 29, 2011 97.03 97.71 96.83 97.64 7,564,456 +0.60(+0.62%)
Mar 28, 2011 97.32 97.60 97.00 97.05 3,342,722 -0.16(-0.16%)
Mar 25, 2011 97.00 97.50 96.92 97.20 8,291,121 +0.40(+0.41%)
Mar 24, 2011 96.64 96.96 96.22 96.81 6,059,728 +0.66(+0.69%)
Mar 23, 2011 95.39 96.36 95.20 96.14 8,400,583 +0.57(+0.59%)
Mar 22, 2011 95.76 95.83 95.46 95.58 7,985,779 -0.12(-0.12%)
Mar 21, 2011 95.77 95.89 95.49 95.70 9,555,127 +1.43(+1.52%)
Mar 18, 2011 94.71 94.85 94.05 94.26 13,216,290 +0.46(+0.49%)
Mar 17, 2011 93.61 94.03 93.18 93.80 9,895,860 +1.22(+1.32%)
Mar 16, 2011 94.04 94.21 92.06 92.58 20,663,828 -1.81(-1.92%)
Mar 15, 2011 94.00 94.95 93.90 94.39 18,553,396 -1.13(-1.18%)
Mar 14, 2011 95.46 95.73 94.78 95.52 10,082,010 -0.45(-0.47%)
Mar 11, 2011 95.06 96.31 95.02 95.98 13,170,272 +0.55(+0.58%)
Mar 10, 2011 96.40 96.48 95.34 95.43 19,701,716 -1.82(-1.87%)
Mar 09, 2011 97.13 97.60 96.80 97.24 9,819,552 +0.02(+0.02%)
Mar 08, 2011 96.34 97.55 96.10 97.23 10,064,997 +1.02(+1.06%)
Mar 07, 2011 97.05 97.44 95.81 96.21 10,493,023 -0.61(-0.63%)
Mar 04, 2011 97.58 97.66 96.12 96.81 13,034,704 -0.71(-0.73%)
Mar 03, 2011 96.79 97.76 96.78 97.52 9,156,536 +1.52(+1.59%)
Mar 02, 2011 95.84 96.42 95.64 96.00 10,411,715 +0.06(+0.07%)
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.