Skip to main content

Dow Industrials SPDR (NY: DIA )

391.52 +0.50 (+0.13%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 121.42 121.53 120.98 121.34 8,586,088 -0.59(-0.48%)
Sep 26, 2013 121.73 122.40 121.55 121.93 6,231,066 +0.42(+0.35%)
Sep 25, 2013 122.18 122.20 121.33 121.51 8,941,000 -0.51(-0.42%)
Sep 24, 2013 122.56 122.79 121.93 122.02 5,875,536 -0.52(-0.42%)
Sep 23, 2013 122.86 123.03 122.23 122.54 10,776,858 -0.47(-0.38%)
Sep 20, 2013 124.49 124.52 123.01 123.01 11,767,219 -1.37(-1.10%)
Sep 19, 2013 124.82 124.86 124.30 124.38 9,474,138 -0.29(-0.24%)
Sep 18, 2013 123.45 124.97 123.05 124.67 11,581,772 +1.11(+0.90%)
Sep 17, 2013 123.34 123.73 123.31 123.56 5,461,108 +0.28(+0.23%)
Sep 16, 2013 123.68 123.71 123.06 123.28 8,379,930 +1.00(+0.81%)
Sep 13, 2013 122.01 122.37 121.90 122.28 6,069,816 +0.52(+0.43%)
Sep 12, 2013 122.00 122.06 121.56 121.76 6,816,864 -0.10(-0.08%)
Sep 11, 2013 120.80 121.88 120.76 121.86 8,810,788 +1.08(+0.90%)
Sep 10, 2013 120.52 120.80 120.22 120.77 7,415,321 +1.05(+0.88%)
Sep 09, 2013 118.95 119.97 118.94 119.72 5,461,367 +1.10(+0.93%)
Sep 06, 2013 119.11 119.33 117.58 118.62 11,313,730 -0.02(-0.02%)
Sep 05, 2013 118.70 119.11 118.57 118.65 7,558,818 -0.05(-0.04%)
Sep 04, 2013 117.77 118.88 117.61 118.70 5,750,834 +0.85(+0.72%)
Sep 03, 2013 118.46 118.71 117.45 117.85 6,822,932 +0.21(+0.18%)
Aug 30, 2013 118.09 118.09 117.31 117.64 7,952,819 -0.32(-0.27%)
Aug 29, 2013 117.77 118.54 117.61 117.96 5,899,943 +0.17(+0.14%)
Aug 28, 2013 117.30 118.11 117.26 117.79 6,086,184 +0.43(+0.37%)
Aug 27, 2013 117.91 118.35 117.29 117.36 14,367,013 -1.36(-1.15%)
Aug 26, 2013 119.21 119.56 118.70 118.72 7,245,998 -0.49(-0.41%)
Aug 23, 2013 119.02 119.36 118.60 119.21 12,067,391 +0.34(+0.29%)
Aug 22, 2013 118.44 119.04 118.37 118.87 5,309,505 +0.61(+0.51%)
Aug 21, 2013 118.90 119.29 118.16 118.27 11,932,838 -0.88(-0.74%)
Aug 20, 2013 119.28 119.68 119.00 119.15 4,833,797 +0.01(+0.01%)
Aug 19, 2013 119.59 119.92 119.08 119.14 5,246,087 -0.60(-0.50%)
Aug 16, 2013 119.81 120.19 119.53 119.75 8,845,486 -0.19(-0.16%)
Aug 15, 2013 120.71 120.71 119.82 119.94 12,618,555 -1.75(-1.44%)
Aug 14, 2013 122.44 122.56 121.52 121.69 8,006,130 -0.88(-0.72%)
Aug 13, 2013 122.56 122.99 121.70 122.57 5,987,743 +0.32(+0.27%)
Aug 12, 2013 121.78 122.46 121.70 122.25 4,658,553 -0.06(-0.05%)
Aug 09, 2013 122.61 122.97 121.69 122.31 5,735,029 -0.46(-0.37%)
Aug 08, 2013 123.28 123.37 122.21 122.77 6,389,349 +0.12(+0.10%)
Aug 07, 2013 122.47 122.82 122.23 122.65 5,470,104 -0.25(-0.20%)
Aug 06, 2013 123.31 123.32 122.55 122.90 4,512,063 -0.74(-0.60%)
Aug 05, 2013 123.74 123.82 123.41 123.64 3,877,209 -0.33(-0.26%)
Aug 02, 2013 123.39 124.00 123.20 123.97 4,567,935 +0.25(+0.20%)
Aug 01, 2013 123.72 123.94 123.55 123.72 6,140,016 +0.83(+0.68%)
Jul 31, 2013 123.11 123.83 122.67 122.89 14,848,761 -0.05(-0.04%)
Jul 30, 2013 123.33 123.47 122.56 122.94 5,305,872 -0.02(-0.01%)
Jul 29, 2013 122.90 123.13 122.58 122.96 3,266,562 -0.18(-0.15%)
Jul 26, 2013 122.60 123.21 121.96 123.14 4,863,587 +0.03(+0.03%)
Jul 25, 2013 122.65 123.21 122.38 123.11 6,909,159 +0.02(+0.01%)
Jul 24, 2013 123.50 123.57 122.70 123.09 4,906,216 -0.21(-0.17%)
Jul 23, 2013 123.47 123.55 123.08 123.30 4,276,119 +0.20(+0.16%)
Jul 22, 2013 123.03 123.35 122.86 123.10 3,989,120 -0.01(-0.01%)
Jul 19, 2013 122.92 123.13 122.67 123.11 6,085,296 -0.17(-0.14%)
Jul 18, 2013 123.00 123.60 122.67 123.28 8,590,886 +0.79(+0.64%)
Jul 17, 2013 122.73 122.90 122.36 122.50 8,196,623 +0.04(+0.03%)
Jul 16, 2013 122.70 122.81 122.17 122.46 4,529,231 -0.27(-0.22%)
Jul 15, 2013 122.67 122.91 122.48 122.73 3,467,046 +0.37(+0.30%)
Jul 12, 2013 122.56 122.82 122.13 122.36 8,000,929 -0.17(-0.14%)
Jul 11, 2013 122.50 122.71 121.99 122.52 7,369,011 +1.33(+1.09%)
Jul 10, 2013 121.25 121.66 120.92 121.20 7,643,332 -0.06(-0.05%)
Jul 09, 2013 121.20 121.42 120.94 121.26 6,552,278 +0.61(+0.51%)
Jul 08, 2013 120.46 120.97 120.38 120.65 6,193,839 +0.79(+0.66%)
Jul 05, 2013 119.62 119.91 118.58 119.86 6,966,156 +1.17(+0.99%)
Jul 03, 2013 117.79 119.03 117.66 118.68 3,274,936 +0.48(+0.41%)
Jul 02, 2013 118.37 119.21 117.78 118.20 6,141,054 -0.39(-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.