Dow Industrials SPDR (NY: DIA )

339.36 +2.04 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 114.69 115.30 114.38 114.46 13,958,795 -0.26(-0.23%)
Feb 27, 2013 113.21 114.94 113.13 114.72 9,075,436 +1.48(+1.31%)
Feb 26, 2013 112.89 113.39 112.59 113.24 11,319,170 -0.84(-0.74%)
Feb 22, 2013 113.61 114.10 113.31 114.08 5,096,947 +1.06(+0.94%)
Feb 21, 2013 113.13 113.32 112.65 113.02 9,210,876 -0.30(-0.27%)
Feb 20, 2013 114.23 114.47 113.32 113.32 7,321,717 -0.89(-0.78%)
Feb 19, 2013 113.88 114.37 113.84 114.21 4,832,309 +0.42(+0.37%)
Feb 15, 2013 113.83 114.00 113.22 113.79 7,493,415 -0.33(-0.29%)
Feb 14, 2013 113.73 114.20 113.63 114.12 3,736,401 -0.01(-0.01%)
Feb 13, 2013 114.42 114.53 113.83 114.13 4,151,770 -0.15(-0.13%)
Feb 12, 2013 113.90 114.41 113.83 114.28 4,287,586 +0.43(+0.38%)
Feb 11, 2013 113.92 113.97 113.59 113.84 3,116,269 -0.17(-0.15%)
Feb 08, 2013 113.72 114.26 113.72 114.02 4,379,842 +0.36(+0.32%)
Feb 07, 2013 113.90 113.94 112.86 113.66 8,134,542 -0.24(-0.21%)
Feb 06, 2013 113.32 113.99 113.32 113.89 3,816,211 +0.83(+0.73%)
Feb 04, 2013 113.26 113.40 112.90 113.07 7,995,754 -0.95(-0.84%)
Feb 01, 2013 113.66 114.15 113.45 114.02 6,418,626 +1.08(+0.96%)
Jan 31, 2013 113.22 114.42 112.86 112.94 4,822,792 -0.28(-0.25%)
Jan 30, 2013 113.61 113.72 113.15 113.22 6,735,871 -0.38(-0.34%)
Jan 29, 2013 112.96 113.73 112.96 113.61 4,837,147 +0.47(+0.42%)
Jan 28, 2013 113.30 113.32 112.85 113.13 3,882,174 +0.03(+0.02%)
Jan 25, 2013 112.92 113.12 112.64 113.11 5,470,848 +0.49(+0.43%)
Jan 24, 2013 112.27 113.00 112.25 112.62 7,706,099 +0.46(+0.41%)
Jan 23, 2013 111.94 112.30 111.90 112.16 7,837,988 +0.59(+0.53%)
Jan 22, 2013 111.08 111.60 110.91 111.58 5,569,845 +0.53(+0.48%)
Jan 18, 2013 110.82 111.10 110.50 111.05 6,033,059 +0.21(+0.19%)
Jan 17, 2013 110.46 111.13 110.34 110.83 7,633,149 +0.77(+0.70%)
Jan 16, 2013 109.84 110.20 109.78 110.07 3,918,922 -0.16(-0.14%)
Jan 15, 2013 109.58 110.37 109.53 110.22 3,633,785 +0.16(+0.14%)
Jan 14, 2013 109.88 110.16 109.67 110.07 5,267,308 +0.14(+0.13%)
Jan 11, 2013 109.72 109.99 109.51 109.92 5,524,111 +0.14(+0.13%)
Jan 10, 2013 109.50 109.81 109.03 109.78 7,358,678 +0.68(+0.62%)
Jan 09, 2013 108.85 109.32 108.85 109.10 4,777,410 +0.53(+0.49%)
Jan 08, 2013 108.78 108.93 108.31 108.57 5,233,635 -0.37(-0.34%)
Jan 07, 2013 109.09 109.12 108.65 108.94 7,499,865 -0.45(-0.41%)
Jan 04, 2013 109.09 109.50 108.92 109.39 5,833,290 +0.35(+0.32%)
Jan 03, 2013 109.05 109.38 108.78 109.04 10,619,459 -0.11(-0.10%)
Jan 02, 2013 108.79 109.22 106.55 109.15 11,809,619 +2.60(+2.44%)
Dec 31, 2012 104.98 106.72 104.89 106.55 14,459,204 +1.23(+1.17%)
Dec 28, 2012 105.93 106.44 105.23 105.32 10,506,425 -1.25(-1.17%)
Dec 27, 2012 106.84 107.01 105.54 106.56 10,181,751 -0.17(-0.16%)
Dec 26, 2012 107.13 107.28 106.46 106.74 4,881,125 -0.13(-0.12%)
Dec 24, 2012 107.13 107.23 106.87 106.87 2,447,971 -0.67(-0.62%)
Dec 21, 2012 106.94 107.72 106.75 107.54 14,088,941 -1.14(-1.05%)
Dec 20, 2012 108.17 108.75 107.93 108.68 6,778,847 +0.47(+0.43%)
Dec 19, 2012 109.07 109.09 108.20 108.21 6,749,606 -0.76(-0.70%)
Dec 18, 2012 108.26 109.12 108.02 108.97 7,915,892 +0.91(+0.84%)
Dec 17, 2012 107.42 108.13 107.41 108.07 5,555,448 +0.80(+0.75%)
Dec 14, 2012 107.46 107.71 107.11 107.27 3,816,777 -0.29(-0.27%)
Dec 13, 2012 108.14 108.30 107.34 107.56 4,711,311 -0.56(-0.52%)
Dec 12, 2012 108.51 108.80 107.98 108.12 11,706,117 +0.01(+0.01%)
Dec 11, 2012 107.88 108.62 107.85 108.12 4,917,932 +0.62(+0.58%)
Dec 10, 2012 107.37 107.71 107.36 107.50 4,175,190 +0.15(+0.14%)
Dec 07, 2012 107.14 107.39 106.75 107.35 4,893,888 +0.67(+0.63%)
Dec 06, 2012 106.35 106.73 106.15 106.68 5,060,749 +0.41(+0.38%)
Dec 05, 2012 105.84 106.75 105.39 106.27 10,658,583 +0.69(+0.66%)
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.