Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 121.63 122.53 120.27 120.43 9,322,267 -1.59(-1.31%)
May 30, 2013 121.83 122.58 121.62 122.02 10,328,165 +0.21(+0.17%)
May 29, 2013 121.96 122.14 121.16 121.82 9,919,589 -0.83(-0.68%)
May 28, 2013 122.91 123.52 122.33 122.64 11,767,736 +0.88(+0.73%)
May 24, 2013 121.27 121.80 120.93 121.76 5,690,695 +0.00(+0.00%)
May 23, 2013 120.88 122.14 120.79 121.76 13,141,461 -0.06(-0.05%)
May 22, 2013 122.51 123.65 121.43 121.82 16,046,476 -0.53(-0.44%)
May 21, 2013 122.17 122.76 121.86 122.35 7,195,360 +0.37(+0.31%)
May 20, 2013 121.98 122.39 121.80 121.98 5,601,737 -0.08(-0.07%)
May 17, 2013 121.48 122.14 121.31 122.06 6,904,724 +0.55(+0.45%)
May 16, 2013 121.66 122.03 121.34 121.51 10,281,605 -0.26(-0.22%)
May 15, 2013 121.05 122.03 121.03 121.77 7,240,335 +1.53(+1.27%)
May 13, 2013 120.15 120.36 119.94 120.24 4,819,756 -0.14(-0.12%)
May 10, 2013 120.28 120.43 119.78 120.38 5,192,046 +0.16(+0.13%)
May 09, 2013 120.27 120.64 119.86 120.22 4,952,580 -0.08(-0.07%)
May 08, 2013 119.66 120.32 119.63 120.30 5,127,903 +0.54(+0.45%)
May 07, 2013 119.37 119.77 119.11 119.76 6,727,483 +0.66(+0.56%)
May 06, 2013 119.04 119.23 118.87 119.10 3,902,767 +0.06(+0.05%)
May 03, 2013 118.96 119.36 117.93 119.04 7,444,590 +1.12(+0.95%)
May 02, 2013 117.26 118.00 117.09 117.93 5,446,136 +0.97(+0.83%)
May 01, 2013 117.61 117.81 116.83 116.95 6,740,943 -1.02(-0.86%)
Apr 30, 2013 117.86 118.05 117.20 117.97 10,120,853 +0.13(+0.11%)
Apr 29, 2013 117.32 118.08 117.09 117.85 7,695,031 +0.78(+0.67%)
Apr 26, 2013 116.80 117.28 116.78 117.07 4,068,384 +0.09(+0.08%)
Apr 25, 2013 116.88 117.50 116.65 116.97 5,219,965 +0.25(+0.21%)
Apr 24, 2013 117.18 117.33 116.68 116.72 6,227,941 -0.28(-0.24%)
Apr 23, 2013 116.47 117.08 115.69 117.00 13,092,898 +1.18(+1.02%)
Apr 22, 2013 115.87 116.02 114.96 115.82 14,694,337 +0.14(+0.12%)
Apr 19, 2013 115.34 115.73 115.06 115.68 7,564,510 -0.03(-0.03%)
Apr 18, 2013 116.44 116.46 115.38 115.71 10,383,839 -0.61(-0.53%)
Apr 17, 2013 116.80 116.84 115.86 116.33 13,496,593 -1.12(-0.96%)
Apr 16, 2013 117.15 117.47 116.66 117.45 8,749,540 +1.24(+1.06%)
Apr 15, 2013 117.88 117.90 116.14 116.21 17,787,822 -2.08(-1.76%)
Apr 12, 2013 117.95 118.33 117.70 118.29 10,929,886 +0.02(+0.01%)
Apr 11, 2013 117.81 118.48 117.66 118.28 8,752,015 +0.50(+0.42%)
Apr 10, 2013 117.15 118.01 117.13 117.78 9,970,196 +1.01(+0.87%)
Apr 09, 2013 116.43 117.13 116.17 116.77 6,890,995 +0.45(+0.38%)
Apr 08, 2013 115.54 116.33 115.38 116.33 4,849,169 +0.51(+0.44%)
Apr 05, 2013 114.91 115.97 114.81 115.81 9,168,430 -0.37(-0.32%)
Apr 04, 2013 115.86 116.35 115.64 116.18 9,435,040 +0.50(+0.43%)
Apr 03, 2013 116.56 116.74 115.53 115.68 9,612,220 -0.90(-0.77%)
Apr 02, 2013 116.26 116.76 116.19 116.58 7,116,795 +0.73(+0.63%)
Apr 01, 2013 115.81 116.15 115.54 115.85 10,819,527 +0.02(+0.02%)
Mar 28, 2013 115.58 115.99 115.44 115.82 5,452,903 +0.29(+0.25%)
Mar 27, 2013 115.05 115.64 114.82 115.54 5,180,601 -0.25(-0.22%)
Mar 26, 2013 115.31 115.80 115.27 115.79 6,119,789 +0.85(+0.74%)
Mar 25, 2013 115.64 115.82 114.45 114.94 12,048,790 -0.55(-0.48%)
Mar 22, 2013 115.02 115.52 114.99 115.49 6,309,217 +0.80(+0.70%)
Mar 21, 2013 114.87 115.24 114.36 114.68 7,623,410 -0.73(-0.64%)
Mar 20, 2013 115.46 115.69 115.24 115.42 7,433,559 +0.41(+0.35%)
Mar 19, 2013 115.18 115.43 114.36 115.01 11,666,558 +0.10(+0.09%)
Mar 18, 2013 114.65 115.47 114.53 114.91 6,914,708 -0.52(-0.45%)
Mar 15, 2013 115.42 115.48 115.08 115.42 13,596,555 -0.41(-0.35%)
Mar 14, 2013 115.42 115.85 115.38 115.83 6,727,633 +0.69(+0.60%)
Mar 13, 2013 115.12 115.34 114.84 115.14 5,419,488 +0.05(+0.04%)
Mar 12, 2013 115.00 115.33 114.80 115.09 6,482,041 +0.03(+0.03%)
Mar 11, 2013 114.56 115.06 114.46 115.06 5,486,684 +0.48(+0.42%)
Mar 08, 2013 114.73 114.79 114.14 114.58 7,127,889 +0.49(+0.43%)
Mar 07, 2013 113.96 114.28 113.89 114.08 4,628,584 +0.24(+0.21%)
Mar 06, 2013 113.90 114.03 113.57 113.85 5,621,603 +0.40(+0.35%)
Mar 05, 2013 112.93 113.72 112.93 113.45 9,989,979 +1.01(+0.90%)
Mar 04, 2013 111.87 112.46 111.66 112.44 4,541,346 +0.26(+0.23%)
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.