Skip to main content

Dow Industrials SPDR (NY: DIA )

390.55 -0.47 (-0.12%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 124.19 124.65 123.78 123.94 9,907,371 -0.46(-0.37%)
Oct 30, 2013 125.09 125.20 124.00 124.40 7,627,264 -0.50(-0.40%)
Oct 29, 2013 124.27 124.90 124.20 124.90 7,240,233 +0.90(+0.73%)
Oct 28, 2013 123.86 124.22 123.70 124.00 6,222,883 -0.06(-0.05%)
Oct 25, 2013 123.63 124.06 123.54 124.06 5,722,039 +0.52(+0.42%)
Oct 24, 2013 123.06 123.67 122.99 123.55 6,473,030 +0.78(+0.64%)
Oct 23, 2013 122.75 122.93 122.36 122.76 6,801,254 -0.34(-0.28%)
Oct 22, 2013 122.93 123.59 122.76 123.11 9,397,809 +0.57(+0.47%)
Oct 21, 2013 122.42 122.72 122.32 122.53 4,491,718 -0.06(-0.05%)
Oct 18, 2013 122.64 122.75 122.03 122.59 9,667,113 +0.23(+0.19%)
Oct 17, 2013 121.26 122.44 121.22 122.36 12,438,610 -0.03(-0.03%)
Oct 16, 2013 121.47 122.42 121.37 122.39 10,890,607 +1.74(+1.44%)
Oct 15, 2013 121.66 121.81 120.65 120.65 10,169,275 -1.16(-0.96%)
Oct 14, 2013 120.53 121.88 120.44 121.81 8,099,157 +0.50(+0.41%)
Oct 11, 2013 120.31 121.35 120.19 121.31 10,268,298 +0.97(+0.80%)
Oct 10, 2013 118.90 120.39 118.86 120.35 16,011,390 +2.53(+2.15%)
Oct 09, 2013 117.74 118.24 117.16 117.81 13,892,260 +0.20(+0.17%)
Oct 08, 2013 118.78 118.90 117.59 117.61 13,011,342 -1.17(-0.99%)
Oct 07, 2013 118.88 119.46 118.71 118.78 7,593,297 -1.14(-0.95%)
Oct 04, 2013 119.33 120.03 119.13 119.92 8,614,817 +0.61(+0.51%)
Oct 03, 2013 120.11 120.19 118.92 119.32 13,352,024 -1.04(-0.87%)
Oct 02, 2013 120.30 120.46 119.70 120.36 10,925,806 -0.51(-0.42%)
Oct 01, 2013 120.38 120.99 120.20 120.87 10,541,472 -0.47(-0.39%)
Sep 27, 2013 121.42 121.53 120.98 121.34 8,586,080 -0.59(-0.48%)
Sep 26, 2013 121.73 122.40 121.55 121.93 6,231,060 +0.42(+0.35%)
Sep 25, 2013 122.18 122.20 121.33 121.51 8,940,991 -0.51(-0.42%)
Sep 24, 2013 122.56 122.79 121.93 122.02 5,875,530 -0.52(-0.42%)
Sep 23, 2013 122.86 123.03 122.23 122.54 10,776,847 -0.47(-0.38%)
Sep 20, 2013 124.49 124.52 123.01 123.01 11,767,208 -1.37(-1.10%)
Sep 19, 2013 124.82 124.86 124.30 124.38 9,474,128 -0.29(-0.24%)
Sep 18, 2013 123.45 124.97 123.05 124.67 11,581,760 +1.11(+0.90%)
Sep 17, 2013 123.34 123.73 123.31 123.56 5,461,102 +0.28(+0.23%)
Sep 16, 2013 123.68 123.71 123.06 123.28 8,379,921 +1.00(+0.81%)
Sep 13, 2013 122.01 122.37 121.90 122.28 6,069,810 +0.52(+0.43%)
Sep 12, 2013 122.00 122.06 121.56 121.76 6,816,857 -0.10(-0.08%)
Sep 11, 2013 120.80 121.88 120.76 121.86 8,810,778 +1.08(+0.90%)
Sep 10, 2013 120.52 120.80 120.22 120.77 7,415,314 +1.05(+0.88%)
Sep 09, 2013 118.95 119.97 118.94 119.72 5,461,361 +1.10(+0.93%)
Sep 06, 2013 119.11 119.33 117.58 118.62 11,313,718 -0.02(-0.02%)
Sep 05, 2013 118.70 119.11 118.57 118.65 7,558,810 -0.05(-0.04%)
Sep 04, 2013 117.77 118.88 117.61 118.70 5,750,828 +0.85(+0.72%)
Sep 03, 2013 118.46 118.71 117.45 117.85 6,822,925 +0.21(+0.18%)
Aug 30, 2013 118.09 118.09 117.31 117.64 7,952,811 -0.32(-0.27%)
Aug 29, 2013 117.77 118.54 117.61 117.96 5,899,936 +0.17(+0.14%)
Aug 28, 2013 117.30 118.11 117.26 117.79 6,086,177 +0.43(+0.37%)
Aug 27, 2013 117.91 118.35 117.29 117.36 14,366,998 -1.36(-1.15%)
Aug 26, 2013 119.21 119.56 118.70 118.72 7,245,991 -0.49(-0.41%)
Aug 23, 2013 119.02 119.36 118.60 119.21 12,067,378 +0.34(+0.29%)
Aug 22, 2013 118.44 119.04 118.37 118.87 5,309,499 +0.61(+0.51%)
Aug 21, 2013 118.90 119.29 118.16 118.27 11,932,825 -0.88(-0.74%)
Aug 20, 2013 119.28 119.68 119.00 119.15 4,833,792 +0.01(+0.01%)
Aug 19, 2013 119.59 119.92 119.08 119.14 5,246,082 -0.60(-0.50%)
Aug 16, 2013 119.81 120.19 119.53 119.75 8,845,477 -0.19(-0.16%)
Aug 15, 2013 120.71 120.71 119.82 119.94 12,618,542 -1.75(-1.44%)
Aug 14, 2013 122.44 122.56 121.52 121.69 8,006,123 -0.88(-0.72%)
Aug 13, 2013 122.56 122.99 121.70 122.57 5,987,737 +0.33(+0.27%)
Aug 12, 2013 121.78 122.46 121.70 122.25 4,658,548 -0.06(-0.05%)
Aug 09, 2013 122.61 122.97 121.69 122.31 5,735,023 -0.46(-0.37%)
Aug 08, 2013 123.28 123.37 122.21 122.77 6,389,343 +0.12(+0.10%)
Aug 07, 2013 122.47 122.82 122.23 122.65 5,470,099 -0.25(-0.20%)
Aug 06, 2013 123.31 123.32 122.55 122.90 4,512,058 -0.74(-0.60%)
Aug 05, 2013 123.74 123.82 123.41 123.64 3,877,205 -0.33(-0.26%)
Aug 02, 2013 123.39 124.00 123.20 123.97 4,567,931 +0.25(+0.20%)
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.