Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 110.08 111.24 109.73 109.81 4,960,407 -0.28(-0.25%)
Jan 30, 2013 110.45 110.57 110.01 110.08 6,928,075 -0.37(-0.34%)
Jan 29, 2013 109.83 110.57 109.83 110.45 4,975,171 +0.46(+0.42%)
Jan 28, 2013 110.15 110.18 109.72 110.00 3,992,950 +0.02(+0.02%)
Jan 25, 2013 109.79 109.98 109.51 109.97 5,626,955 +0.48(+0.43%)
Jan 24, 2013 109.15 109.87 109.14 109.50 7,925,988 +0.44(+0.41%)
Jan 23, 2013 108.84 109.19 108.80 109.05 8,061,640 +0.57(+0.53%)
Jan 22, 2013 108.00 108.50 107.83 108.48 5,728,777 +0.52(+0.48%)
Jan 18, 2013 107.74 108.02 107.43 107.96 6,205,208 +0.21(+0.19%)
Jan 17, 2013 107.39 108.04 107.28 107.76 7,850,956 +0.75(+0.70%)
Jan 16, 2013 106.80 107.14 106.73 107.01 4,030,746 -0.15(-0.14%)
Jan 15, 2013 106.54 107.31 106.50 107.16 3,737,473 +0.15(+0.14%)
Jan 14, 2013 106.83 107.10 106.62 107.01 5,417,607 +0.14(+0.13%)
Jan 11, 2013 106.67 106.94 106.47 106.88 5,681,738 +0.14(+0.13%)
Jan 10, 2013 106.47 106.77 106.01 106.73 7,568,653 +0.66(+0.62%)
Jan 09, 2013 105.83 106.29 105.83 106.08 4,913,730 +0.51(+0.49%)
Jan 08, 2013 105.77 105.91 105.31 105.56 5,382,973 -0.36(-0.34%)
Jan 07, 2013 106.06 106.09 105.64 105.92 7,713,869 -0.44(-0.41%)
Jan 04, 2013 106.07 106.47 105.90 106.35 5,999,739 +0.34(+0.32%)
Jan 03, 2013 106.02 106.35 105.76 106.01 10,922,479 -0.11(-0.10%)
Jan 02, 2013 105.78 106.19 103.59 106.12 12,146,599 +2.53(+2.44%)
Dec 31, 2012 102.07 103.76 101.98 103.59 14,871,788 +1.20(+1.17%)
Dec 28, 2012 102.99 103.49 102.32 102.39 10,806,219 -1.21(-1.17%)
Dec 27, 2012 103.88 104.04 102.61 103.61 10,472,281 -0.17(-0.16%)
Dec 26, 2012 104.16 104.31 103.51 103.78 5,020,405 -0.13(-0.12%)
Dec 24, 2012 104.16 104.26 103.90 103.90 2,517,823 -0.65(-0.62%)
Dec 21, 2012 103.97 104.73 103.79 104.55 14,490,960 -1.11(-1.05%)
Dec 20, 2012 105.17 105.73 104.93 105.66 6,972,277 +0.45(+0.43%)
Dec 19, 2012 106.04 106.07 105.19 105.21 6,942,202 -0.74(-0.70%)
Dec 18, 2012 105.26 106.09 105.02 105.95 8,141,767 +0.88(+0.84%)
Dec 17, 2012 104.44 105.13 104.43 105.07 5,713,970 +0.78(+0.75%)
Dec 14, 2012 104.48 104.72 104.13 104.29 3,925,686 -0.29(-0.27%)
Dec 13, 2012 105.14 105.29 104.36 104.58 4,845,745 -0.55(-0.52%)
Dec 12, 2012 105.50 105.78 104.98 105.12 12,040,143 +0.01(+0.01%)
Dec 11, 2012 104.89 105.61 104.86 105.12 5,058,262 +0.60(+0.58%)
Dec 10, 2012 104.39 104.72 104.38 104.51 4,294,327 +0.14(+0.14%)
Dec 07, 2012 104.16 104.41 103.78 104.37 5,033,532 +0.65(+0.63%)
Dec 06, 2012 103.40 103.77 103.20 103.72 5,205,154 +0.40(+0.38%)
Dec 05, 2012 102.90 103.78 102.47 103.32 10,962,719 +0.67(+0.66%)
Dec 04, 2012 102.82 103.24 102.58 102.65 7,260,976 -0.56(-0.55%)
Nov 30, 2012 103.33 103.50 102.96 103.21 6,276,814 -0.03(-0.03%)
Nov 29, 2012 103.31 103.56 102.74 103.24 7,705,135 +0.40(+0.39%)
Nov 28, 2012 101.68 102.93 101.13 102.85 9,323,910 +0.76(+0.75%)
Nov 27, 2012 102.48 102.86 101.95 102.09 6,188,868 -0.67(-0.65%)
Nov 26, 2012 102.44 102.75 102.17 102.75 5,824,683 -0.29(-0.29%)
Nov 23, 2012 102.08 103.06 102.07 103.05 4,217,332 +1.38(+1.36%)
Nov 21, 2012 101.27 101.72 101.18 101.67 5,788,654 +0.35(+0.34%)
Nov 20, 2012 101.00 101.44 100.56 101.32 8,850,953 +0.06(+0.06%)
Nov 19, 2012 100.46 101.29 100.36 101.25 12,039,741 +1.61(+1.62%)
Nov 16, 2012 99.36 99.78 98.71 99.64 11,786,232 +0.07(+0.07%)
Nov 15, 2012 99.62 100.00 99.17 99.57 9,655,071 -0.20(-0.20%)
Nov 14, 2012 101.40 101.58 99.53 99.77 11,947,814 -1.40(-1.39%)
Nov 13, 2012 101.08 102.28 101.02 101.17 6,817,577 -0.41(-0.40%)
Nov 12, 2012 101.70 101.97 101.31 101.58 4,737,231 +0.09(+0.09%)
Nov 09, 2012 101.04 102.17 100.97 101.48 8,283,528 -0.05(-0.05%)
Nov 08, 2012 102.48 102.88 101.54 101.54 10,622,796 -1.00(-0.98%)
Nov 07, 2012 103.97 103.97 102.06 102.54 23,504,408 -2.22(-2.12%)
Nov 06, 2012 104.10 105.22 103.82 104.76 5,556,708 +0.94(+0.90%)
Nov 05, 2012 103.50 104.03 103.22 103.82 3,416,838 +0.16(+0.15%)
Nov 02, 2012 105.16 105.20 103.51 103.66 6,481,637 -1.04(-0.99%)
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.