Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 97.95 98.85 97.84 98.69 5,965,262 +1.10(+1.13%)
Jun 29, 2011 97.24 97.72 96.83 97.60 7,167,147 +0.67(+0.69%)
Jun 28, 2011 96.14 96.96 96.03 96.93 5,125,873 +1.12(+1.17%)
Jun 27, 2011 95.06 96.22 94.91 95.80 5,633,220 +0.80(+0.84%)
Jun 24, 2011 95.83 95.89 94.84 95.00 8,336,819 -0.89(-0.93%)
Jun 23, 2011 95.34 95.91 94.44 95.90 11,334,009 -0.39(-0.41%)
Jun 22, 2011 96.56 97.08 96.27 96.29 5,916,405 -0.62(-0.64%)
Jun 21, 2011 96.42 97.16 96.23 96.91 5,952,555 +0.84(+0.87%)
Jun 20, 2011 95.93 96.18 95.84 96.07 7,126,245 +0.64(+0.67%)
Jun 17, 2011 95.83 96.02 95.19 95.44 9,721,534 +0.17(+0.18%)
Jun 16, 2011 94.72 95.52 94.60 95.27 9,363,998 +0.52(+0.55%)
Jun 15, 2011 95.36 95.69 94.49 94.75 26,296,458 -1.45(-1.51%)
Jun 14, 2011 95.84 96.55 95.81 96.20 6,088,942 +0.99(+1.04%)
Jun 13, 2011 95.43 95.67 94.92 95.21 6,728,985 +0.07(+0.08%)
Jun 10, 2011 96.16 96.23 95.01 95.14 9,271,482 -1.39(-1.44%)
Jun 09, 2011 96.11 96.98 95.98 96.53 5,049,366 +0.65(+0.68%)
Jun 08, 2011 95.97 96.30 95.71 95.88 8,600,311 -0.15(-0.16%)
Jun 07, 2011 96.66 96.92 96.02 96.03 4,799,383 -0.19(-0.20%)
Jun 06, 2011 96.52 96.71 96.05 96.22 5,870,418 -0.47(-0.49%)
Jun 03, 2011 96.34 97.24 96.31 96.69 7,809,334 -1.58(-1.61%)
May 24, 2011 98.68 98.80 98.20 98.27 5,323,699 -0.18(-0.18%)
May 23, 2011 98.21 98.73 98.06 98.45 7,408,767 -1.06(-1.07%)
May 20, 2011 100.03 100.15 99.28 99.51 8,648,617 -1.06(-1.05%)
May 19, 2011 100.51 100.81 99.99 100.57 5,917,739 +0.38(+0.37%)
May 18, 2011 99.54 100.31 99.28 100.19 5,691,357 +0.72(+0.72%)
May 17, 2011 99.57 99.83 98.71 99.48 31,879,986 -0.53(-0.53%)
May 16, 2011 100.08 100.76 99.86 100.00 5,521,181 -0.39(-0.39%)
May 13, 2011 101.21 101.32 99.95 100.39 8,387,958 -0.82(-0.81%)
May 12, 2011 100.39 101.35 99.92 101.21 8,382,767 +0.54(+0.54%)
May 11, 2011 101.38 101.42 100.22 100.67 9,808,085 -0.91(-0.89%)
May 10, 2011 101.19 101.76 101.07 101.58 5,251,679 +0.59(+0.59%)
May 09, 2011 100.62 101.28 100.46 100.99 6,857,288 +0.35(+0.35%)
May 06, 2011 101.01 101.57 100.29 100.64 12,397,623 +0.50(+0.50%)
May 05, 2011 100.89 101.09 99.63 100.14 14,258,886 -1.06(-1.05%)
May 04, 2011 101.76 101.83 100.83 101.20 10,370,469 -0.68(-0.66%)
May 03, 2011 101.83 102.16 101.44 101.88 9,673,163 -0.02(-0.02%)
May 02, 2011 101.87 101.94 101.72 101.89 13,203,635 -0.16(-0.16%)
Apr 29, 2011 101.67 102.11 101.65 102.05 14,333,253 +0.49(+0.49%)
Apr 28, 2011 100.87 101.65 100.86 101.56 14,790,097 +0.58(+0.58%)
Apr 27, 2011 100.33 101.12 100.16 100.97 7,159,540 +0.79(+0.79%)
Apr 26, 2011 99.46 100.33 99.35 100.19 7,825,147 +0.92(+0.92%)
Apr 25, 2011 99.37 99.40 99.00 99.27 5,572,625 -0.19(-0.19%)
Apr 21, 2011 99.33 99.48 98.98 99.46 5,054,411 +0.36(+0.36%)
Apr 20, 2011 98.77 99.25 98.64 99.10 8,423,279 +1.55(+1.59%)
Apr 19, 2011 97.20 97.63 97.02 97.55 6,261,305 +0.52(+0.53%)
Apr 18, 2011 97.10 97.14 96.16 97.03 12,591,824 -1.16(-1.18%)
Apr 15, 2011 97.94 98.37 97.60 98.18 6,657,018 +0.37(+0.38%)
Apr 14, 2011 97.21 97.95 96.81 97.81 5,445,028 +0.14(+0.14%)
Apr 13, 2011 98.17 98.20 97.30 97.67 5,369,294 +0.07(+0.07%)
Apr 12, 2011 97.97 98.11 97.37 97.60 6,477,478 -0.94(-0.95%)
Apr 11, 2011 98.66 99.05 98.32 98.54 6,861,381 -0.01(-0.01%)
Apr 08, 2011 99.06 99.11 98.07 98.55 7,633,452 -0.21(-0.21%)
Apr 07, 2011 98.86 99.03 98.12 98.76 8,213,790 -0.21(-0.21%)
Apr 06, 2011 99.00 99.12 98.67 98.97 5,329,116 +0.41(+0.42%)
Apr 05, 2011 98.45 98.94 98.24 98.55 10,697,891 -0.09(-0.09%)
Apr 04, 2011 98.54 98.70 98.39 98.64 7,879,455 +0.24(+0.24%)
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.