Dow Industrials SPDR (NY: DIA )

338.98 -1.45 (-0.43%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 124.83 124.94 124.39 124.76 8,351,204 -0.61(-0.48%)
Sep 26, 2013 125.16 125.85 124.97 125.36 6,060,607 +0.43(+0.35%)
Sep 25, 2013 125.62 125.64 124.74 124.93 8,696,408 -0.52(-0.42%)
Sep 24, 2013 126.01 126.24 125.36 125.45 5,714,803 -0.53(-0.42%)
Sep 23, 2013 126.31 126.49 125.67 125.98 10,482,043 -0.49(-0.39%)
Sep 20, 2013 127.99 128.02 126.47 126.47 11,445,312 -1.41(-1.10%)
Sep 19, 2013 128.33 128.37 127.79 127.88 9,214,964 -0.30(-0.24%)
Sep 18, 2013 126.93 128.48 126.51 128.18 11,264,942 +1.14(+0.90%)
Sep 17, 2013 126.81 127.21 126.78 127.03 5,311,714 +0.29(+0.23%)
Sep 16, 2013 127.16 127.19 126.52 126.75 8,150,689 +1.02(+0.81%)
Sep 13, 2013 125.44 125.81 125.33 125.72 5,903,771 +0.54(+0.43%)
Sep 12, 2013 125.43 125.50 124.98 125.19 6,630,382 -0.10(-0.08%)
Sep 11, 2013 124.19 125.31 124.15 125.28 8,569,760 +1.11(+0.90%)
Sep 10, 2013 123.91 124.19 123.61 124.17 7,212,468 +1.08(+0.88%)
Sep 09, 2013 122.30 123.34 122.28 123.09 5,311,966 +1.13(+0.93%)
Sep 06, 2013 122.46 122.68 120.88 121.96 11,004,232 -0.02(-0.02%)
Sep 05, 2013 122.03 122.46 121.91 121.99 7,352,040 -0.05(-0.04%)
Sep 04, 2013 121.09 122.22 120.92 122.03 5,593,515 +0.88(+0.72%)
Sep 03, 2013 121.79 122.05 120.75 121.16 6,636,284 +0.21(+0.18%)
Aug 30, 2013 121.41 121.41 120.60 120.95 7,735,263 -0.33(-0.27%)
Aug 29, 2013 121.09 121.87 120.92 121.28 5,738,544 +0.17(+0.14%)
Aug 28, 2013 120.60 121.43 120.56 121.10 5,919,690 +0.44(+0.37%)
Aug 27, 2013 121.22 121.67 120.59 120.66 13,973,990 -1.40(-1.15%)
Aug 26, 2013 122.57 122.93 122.04 122.06 7,047,777 -0.51(-0.41%)
Aug 23, 2013 122.37 122.71 121.94 122.57 11,737,276 +0.35(+0.29%)
Aug 22, 2013 121.77 122.39 121.70 122.22 5,164,259 +0.62(+0.51%)
Aug 21, 2013 122.25 122.64 121.48 121.59 11,606,404 -0.91(-0.74%)
Aug 20, 2013 122.63 123.04 122.35 122.50 4,701,564 +0.01(+0.01%)
Aug 19, 2013 122.95 123.30 122.43 122.50 5,102,576 -0.62(-0.50%)
Aug 16, 2013 123.18 123.57 122.89 123.11 8,603,509 -0.19(-0.16%)
Aug 15, 2013 124.11 124.11 123.19 123.31 12,273,357 -1.80(-1.44%)
Aug 14, 2013 125.88 126.01 124.93 125.11 7,787,112 -0.91(-0.72%)
Aug 13, 2013 126.00 126.45 125.12 126.02 5,823,940 +0.33(+0.27%)
Aug 12, 2013 125.21 125.90 125.13 125.68 4,531,112 -0.07(-0.05%)
Aug 09, 2013 126.06 126.43 125.11 125.75 5,578,139 -0.47(-0.37%)
Aug 08, 2013 126.74 126.84 125.65 126.22 6,214,560 +0.12(+0.10%)
Aug 07, 2013 125.92 126.27 125.67 126.10 5,320,462 -0.25(-0.20%)
Aug 06, 2013 126.78 126.78 125.99 126.35 4,388,629 -0.77(-0.60%)
Aug 05, 2013 127.22 127.30 126.88 127.12 3,771,143 -0.33(-0.26%)
Aug 02, 2013 126.86 127.49 126.66 127.45 4,442,973 +0.25(+0.20%)
Aug 01, 2013 127.20 127.42 127.02 127.20 5,972,048 +0.86(+0.68%)
Jul 31, 2013 126.57 127.31 126.12 126.34 14,442,554 -0.06(-0.05%)
Jul 30, 2013 126.80 126.95 126.00 126.40 5,160,723 -0.02(-0.01%)
Jul 29, 2013 126.36 126.59 126.03 126.42 3,177,201 -0.19(-0.15%)
Jul 26, 2013 126.05 126.68 125.39 126.61 4,730,537 +0.03(+0.03%)
Jul 25, 2013 126.10 126.68 125.82 126.57 6,720,150 +0.02(+0.01%)
Jul 24, 2013 126.97 127.05 126.16 126.56 4,772,001 -0.21(-0.17%)
Jul 23, 2013 126.94 127.02 126.54 126.77 4,159,140 +0.20(+0.16%)
Jul 22, 2013 126.49 126.82 126.32 126.56 3,879,993 -0.01(-0.01%)
Jul 19, 2013 126.38 126.59 126.12 126.57 5,918,825 -0.18(-0.14%)
Jul 18, 2013 126.46 127.08 126.12 126.75 8,355,871 +0.81(+0.64%)
Jul 17, 2013 126.18 126.35 125.81 125.94 7,972,393 +0.04(+0.03%)
Jul 16, 2013 126.15 126.26 125.60 125.90 4,405,328 -0.28(-0.22%)
Jul 15, 2013 126.12 126.37 125.93 126.18 3,372,201 +0.38(+0.31%)
Jul 12, 2013 126.00 126.28 125.57 125.80 7,782,053 -0.17(-0.14%)
Jul 11, 2013 125.94 126.17 125.42 125.97 7,167,422 +1.36(+1.09%)
Jul 10, 2013 124.66 125.08 124.32 124.61 7,434,238 -0.07(-0.05%)
Jul 09, 2013 124.61 124.83 124.34 124.67 6,373,031 +0.63(+0.51%)
Jul 08, 2013 123.85 124.38 123.77 124.04 6,024,398 +0.82(+0.66%)
Jul 05, 2013 122.98 123.28 121.91 123.23 6,775,587 +1.21(+0.99%)
Jul 03, 2013 121.11 122.38 120.97 122.02 3,185,346 +0.50(+0.41%)
Jul 02, 2013 121.70 122.57 121.09 121.52 5,973,058 -0.40(-0.33%)
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.