Skip to main content

Dow Industrials SPDR (NY: DIA )

390.58 -0.44 (-0.11%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 128.82 129.20 128.40 128.51 3,611,642 -0.10(-0.08%)
Nov 27, 2013 128.57 128.69 128.26 128.62 7,845,011 +0.28(+0.22%)
Nov 26, 2013 128.37 128.71 128.30 128.34 6,542,365 -0.09(-0.07%)
Nov 25, 2013 128.58 128.62 128.18 128.42 6,396,202 +0.17(+0.13%)
Nov 22, 2013 127.80 128.28 127.52 128.25 5,586,895 +0.43(+0.34%)
Nov 21, 2013 127.37 127.84 127.27 127.82 5,703,720 +0.87(+0.69%)
Nov 20, 2013 127.58 127.84 126.62 126.95 10,488,775 -0.45(-0.35%)
Nov 19, 2013 127.60 127.88 127.21 127.40 6,256,718 -0.09(-0.07%)
Nov 18, 2013 127.70 127.89 127.19 127.49 6,544,572 +0.11(+0.09%)
Nov 15, 2013 126.79 127.38 126.72 127.38 8,166,763 +0.69(+0.55%)
Nov 14, 2013 126.18 126.75 126.06 126.68 8,683,793 +1.09(+0.86%)
Nov 12, 2013 125.64 125.88 125.20 125.60 5,129,763 -0.19(-0.15%)
Nov 11, 2013 125.56 125.88 125.42 125.79 4,755,243 +0.10(+0.08%)
Nov 08, 2013 124.23 125.69 124.17 125.69 9,521,419 +1.31(+1.05%)
Nov 07, 2013 125.88 125.94 124.25 124.38 12,765,858 -1.09(-0.87%)
Nov 06, 2013 124.89 125.53 124.80 125.48 9,405,463 +1.06(+0.85%)
Nov 05, 2013 123.93 124.65 123.60 124.42 6,691,044 -0.14(-0.11%)
Nov 04, 2013 124.71 124.79 124.13 124.55 5,064,592 +0.16(+0.13%)
Nov 01, 2013 124.17 124.62 123.77 124.39 7,405,196 +0.45(+0.37%)
Oct 31, 2013 124.19 124.65 123.78 123.94 9,907,381 -0.46(-0.37%)
Oct 30, 2013 125.09 125.20 124.00 124.40 7,627,272 -0.50(-0.40%)
Oct 29, 2013 124.27 124.90 124.20 124.90 7,240,241 +0.90(+0.73%)
Oct 28, 2013 123.86 124.22 123.70 124.00 6,222,890 -0.06(-0.05%)
Oct 25, 2013 123.63 124.06 123.54 124.06 5,722,045 +0.52(+0.42%)
Oct 24, 2013 123.06 123.67 122.99 123.55 6,473,036 +0.78(+0.64%)
Oct 23, 2013 122.75 122.93 122.36 122.76 6,801,261 -0.34(-0.28%)
Oct 22, 2013 122.93 123.59 122.76 123.11 9,397,819 +0.57(+0.47%)
Oct 21, 2013 122.42 122.72 122.32 122.53 4,491,722 -0.06(-0.05%)
Oct 18, 2013 122.64 122.75 122.03 122.59 9,667,123 +0.23(+0.19%)
Oct 17, 2013 121.26 122.44 121.22 122.36 12,438,622 -0.03(-0.03%)
Oct 16, 2013 121.47 122.42 121.37 122.39 10,890,618 +1.74(+1.44%)
Oct 15, 2013 121.66 121.81 120.65 120.65 10,169,285 -1.16(-0.96%)
Oct 14, 2013 120.53 121.88 120.44 121.81 8,099,165 +0.50(+0.41%)
Oct 11, 2013 120.31 121.35 120.19 121.31 10,268,308 +0.97(+0.80%)
Oct 10, 2013 118.90 120.39 118.86 120.35 16,011,406 +2.53(+2.15%)
Oct 09, 2013 117.74 118.24 117.16 117.81 13,892,273 +0.20(+0.17%)
Oct 08, 2013 118.78 118.90 117.59 117.61 13,011,354 -1.17(-0.99%)
Oct 07, 2013 118.88 119.46 118.71 118.78 7,593,304 -1.14(-0.95%)
Oct 04, 2013 119.33 120.03 119.13 119.92 8,614,826 +0.61(+0.51%)
Oct 03, 2013 120.11 120.19 118.92 119.32 13,352,037 -1.04(-0.87%)
Oct 02, 2013 120.30 120.46 119.70 120.36 10,925,817 -0.51(-0.42%)
Oct 01, 2013 120.38 120.99 120.20 120.87 10,541,482 -0.47(-0.39%)
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%)
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.