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 (%)
Jun 28, 2013 118.46 119.02 117.79 117.85 8,470,728 -0.19(-0.16%)
Jun 26, 2013 117.65 118.26 117.39 118.04 7,974,490 +1.18(+1.01%)
Jun 25, 2013 116.94 117.25 116.32 116.86 9,548,723 +0.81(+0.70%)
Jun 24, 2013 116.09 116.96 115.77 116.05 17,810,044 -1.15(-0.98%)
Jun 21, 2013 117.44 117.64 116.25 117.20 13,825,955 +0.12(+0.10%)
Jun 20, 2013 118.87 118.90 116.85 117.08 18,041,494 -2.79(-2.32%)
Jun 19, 2013 121.33 121.55 119.83 119.86 11,525,695 -1.59(-1.31%)
Jun 18, 2013 120.55 121.67 120.52 121.46 6,060,049 +1.05(+0.87%)
Jun 17, 2013 120.29 121.05 119.83 120.41 8,436,370 +0.89(+0.74%)
Jun 14, 2013 120.27 120.59 119.31 119.52 5,849,049 -0.87(-0.73%)
Jun 13, 2013 118.79 120.58 118.59 120.40 7,825,178 +1.51(+1.27%)
Jun 12, 2013 120.73 120.86 118.76 118.89 8,697,466 -1.06(-0.89%)
Jun 11, 2013 119.86 120.92 119.56 119.95 8,839,272 -0.80(-0.66%)
Jun 10, 2013 121.21 121.28 120.57 120.75 6,198,791 -0.09(-0.07%)
Jun 07, 2013 119.92 120.94 119.56 120.84 10,195,595 +1.64(+1.38%)
Jun 06, 2013 118.51 119.21 117.66 119.20 19,103,356 +0.75(+0.63%)
Jun 05, 2013 119.97 120.13 118.44 118.45 11,882,030 -1.85(-1.54%)
Jun 04, 2013 120.79 121.31 119.65 120.30 10,029,308 -0.53(-0.44%)
Jun 03, 2013 120.22 120.87 119.87 120.83 13,691,653 +0.96(+0.80%)
May 31, 2013 121.07 121.96 119.71 119.87 9,365,629 -1.59(-1.31%)
May 30, 2013 121.27 122.01 121.06 121.46 10,376,206 +0.21(+0.17%)
May 29, 2013 121.39 121.58 120.60 121.25 9,965,729 -0.83(-0.68%)
May 28, 2013 122.34 122.95 121.76 122.08 11,822,473 +0.88(+0.73%)
May 24, 2013 120.71 121.24 120.37 121.20 5,717,165 +0.00(+0.00%)
May 23, 2013 120.32 121.57 120.23 121.20 13,202,588 -0.05(-0.05%)
May 22, 2013 121.94 123.08 120.86 121.25 16,121,115 -0.53(-0.44%)
May 21, 2013 121.60 122.19 121.29 121.78 7,228,829 +0.37(+0.31%)
May 20, 2013 121.41 121.82 121.24 121.41 5,627,794 -0.08(-0.07%)
May 17, 2013 120.92 121.57 120.75 121.49 6,936,841 +0.55(+0.45%)
May 16, 2013 121.09 121.47 120.78 120.94 10,329,430 -0.26(-0.22%)
May 15, 2013 120.49 121.47 120.47 121.20 7,274,013 +1.52(+1.27%)
May 13, 2013 119.59 119.80 119.38 119.68 4,842,175 -0.14(-0.12%)
May 10, 2013 119.72 119.87 119.23 119.82 5,216,196 +0.16(+0.13%)
May 09, 2013 119.71 120.09 119.31 119.67 4,975,616 -0.08(-0.07%)
May 08, 2013 119.10 119.76 119.08 119.75 5,151,755 +0.54(+0.45%)
May 07, 2013 118.82 119.22 118.56 119.21 6,758,776 +0.66(+0.56%)
May 06, 2013 118.49 118.68 118.32 118.55 3,920,920 +0.05(+0.05%)
May 03, 2013 118.41 118.81 117.38 118.49 7,479,218 +1.11(+0.95%)
May 02, 2013 116.72 117.45 116.55 117.38 5,471,469 +0.97(+0.83%)
May 01, 2013 117.06 117.26 116.29 116.41 6,772,299 -1.02(-0.87%)
Apr 30, 2013 117.31 117.50 116.66 117.43 10,167,929 +0.13(+0.11%)
Apr 29, 2013 116.78 117.53 116.55 117.30 7,730,824 +0.78(+0.67%)
Apr 26, 2013 116.26 116.74 116.24 116.52 4,087,308 +0.09(+0.08%)
Apr 25, 2013 116.33 116.95 116.11 116.43 5,244,245 +0.25(+0.21%)
Apr 24, 2013 116.64 116.79 116.14 116.18 6,256,910 -0.28(-0.24%)
Apr 23, 2013 115.93 116.54 115.15 116.46 13,153,799 +1.17(+1.02%)
Apr 22, 2013 115.33 115.48 114.43 115.29 14,762,687 +0.14(+0.12%)
Apr 19, 2013 114.80 115.20 114.53 115.14 7,599,695 -0.03(-0.03%)
Apr 18, 2013 115.91 115.92 114.85 115.17 10,432,138 -0.61(-0.53%)
Apr 17, 2013 116.26 116.30 115.33 115.79 13,559,372 -1.12(-0.96%)
Apr 16, 2013 116.60 116.93 116.12 116.91 8,790,238 +1.23(+1.06%)
Apr 15, 2013 117.33 117.36 115.60 115.67 17,870,560 -2.07(-1.76%)
Apr 12, 2013 117.41 117.78 117.16 117.75 10,980,726 +0.02(+0.01%)
Apr 11, 2013 117.27 117.94 117.12 117.73 8,792,724 +0.49(+0.42%)
Apr 10, 2013 116.60 117.46 116.59 117.24 10,016,572 +1.01(+0.87%)
Apr 09, 2013 115.89 116.58 115.63 116.23 6,923,048 +0.44(+0.38%)
Apr 08, 2013 115.01 115.79 114.84 115.79 4,871,725 +0.51(+0.44%)
Apr 05, 2013 114.38 115.44 114.28 115.28 9,211,076 -0.37(-0.32%)
Apr 04, 2013 115.32 115.81 115.10 115.64 9,478,926 +0.50(+0.43%)
Apr 03, 2013 116.02 116.20 114.99 115.14 9,656,930 -0.90(-0.77%)
Apr 02, 2013 115.72 116.22 115.65 116.04 7,149,898 +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.