Skip to main content

Dow Industrials SPDR (NY: DIA )

391.34 +0.14 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 123.11 123.83 122.67 122.89 14,848,747 -0.06(-0.05%)
Jul 30, 2013 123.33 123.47 122.56 122.94 5,305,866 -0.02(-0.01%)
Jul 29, 2013 122.90 123.13 122.58 122.96 3,266,559 -0.18(-0.15%)
Jul 26, 2013 122.60 123.21 121.96 123.14 4,863,582 +0.03(+0.03%)
Jul 25, 2013 122.65 123.21 122.38 123.11 6,909,152 +0.02(+0.01%)
Jul 24, 2013 123.50 123.57 122.70 123.09 4,906,212 -0.21(-0.17%)
Jul 23, 2013 123.47 123.55 123.08 123.30 4,276,115 +0.20(+0.16%)
Jul 22, 2013 123.03 123.35 122.86 123.10 3,989,117 -0.01(-0.01%)
Jul 19, 2013 122.92 123.13 122.67 123.11 6,085,290 -0.18(-0.14%)
Jul 18, 2013 123.00 123.60 122.67 123.29 8,590,878 +0.79(+0.64%)
Jul 17, 2013 122.73 122.90 122.36 122.50 8,196,614 +0.04(+0.03%)
Jul 16, 2013 122.70 122.81 122.17 122.46 4,529,227 -0.27(-0.22%)
Jul 15, 2013 122.67 122.91 122.48 122.73 3,467,043 +0.37(+0.30%)
Jul 12, 2013 122.56 122.83 122.13 122.36 8,000,921 -0.17(-0.14%)
Jul 11, 2013 122.50 122.71 121.99 122.52 7,369,004 +1.33(+1.09%)
Jul 10, 2013 121.25 121.66 120.92 121.20 7,643,324 -0.06(-0.05%)
Jul 09, 2013 121.20 121.42 120.94 121.26 6,552,271 +0.61(+0.51%)
Jul 08, 2013 120.46 120.97 120.38 120.65 6,193,833 +0.79(+0.66%)
Jul 05, 2013 119.62 119.91 118.58 119.86 6,966,149 +1.17(+0.99%)
Jul 03, 2013 117.79 119.03 117.66 118.68 3,274,933 +0.48(+0.41%)
Jul 02, 2013 118.37 119.21 117.78 118.20 6,141,048 -0.39(-0.33%)
Jul 01, 2013 118.67 119.44 118.43 118.59 6,168,741 +0.69(+0.59%)
Jun 28, 2013 118.51 119.07 117.83 117.90 8,467,354 -0.19(-0.16%)
Jun 26, 2013 117.70 118.31 117.44 118.09 7,971,314 +1.18(+1.01%)
Jun 25, 2013 116.99 117.30 116.36 116.90 9,544,920 +0.81(+0.70%)
Jun 24, 2013 116.13 117.01 115.82 116.09 17,802,952 -1.15(-0.98%)
Jun 21, 2013 117.48 117.68 116.29 117.25 13,820,448 +0.12(+0.10%)
Jun 20, 2013 118.92 118.95 116.90 117.13 18,034,308 -2.79(-2.32%)
Jun 19, 2013 121.38 121.60 119.88 119.91 11,521,105 -1.59(-1.31%)
Jun 18, 2013 120.60 121.71 120.57 121.51 6,057,636 +1.05(+0.87%)
Jun 17, 2013 120.34 121.09 119.88 120.46 8,433,010 +0.89(+0.74%)
Jun 14, 2013 120.32 120.64 119.36 119.57 5,846,719 -0.87(-0.72%)
Jun 13, 2013 118.84 120.63 118.63 120.44 7,822,062 +1.51(+1.27%)
Jun 12, 2013 120.78 120.91 118.81 118.94 8,694,002 -1.06(-0.89%)
Jun 11, 2013 119.90 120.97 119.60 120.00 8,835,752 -0.80(-0.66%)
Jun 10, 2013 121.26 121.33 120.62 120.80 6,196,322 -0.09(-0.07%)
Jun 07, 2013 119.97 120.98 119.60 120.89 10,191,534 +1.64(+1.38%)
Jun 06, 2013 118.56 119.26 117.70 119.25 19,095,748 +0.75(+0.63%)
Jun 05, 2013 120.02 120.18 118.48 118.50 11,877,298 -1.85(-1.54%)
Jun 04, 2013 120.84 121.36 119.70 120.35 10,025,314 -0.53(-0.44%)
Jun 03, 2013 120.27 120.92 119.92 120.88 13,686,200 +0.96(+0.80%)
May 31, 2013 121.12 122.01 119.76 119.92 9,361,899 -1.59(-1.31%)
May 30, 2013 121.32 122.06 121.11 121.51 10,372,073 +0.21(+0.17%)
May 29, 2013 121.44 121.63 120.65 121.30 9,961,760 -0.83(-0.68%)
May 28, 2013 122.39 123.00 121.81 122.13 11,817,765 +0.88(+0.73%)
May 24, 2013 120.76 121.28 120.42 121.25 5,714,888 +0.00(+0.00%)
May 23, 2013 120.37 121.62 120.28 121.25 13,197,330 -0.06(-0.05%)
May 22, 2013 121.99 123.13 120.91 121.30 16,114,694 -0.53(-0.44%)
May 21, 2013 121.65 122.24 121.34 121.83 7,225,950 +0.37(+0.31%)
May 20, 2013 121.46 121.87 121.28 121.46 5,625,552 -0.08(-0.07%)
May 17, 2013 120.97 121.62 120.80 121.54 6,934,078 +0.55(+0.45%)
May 16, 2013 121.14 121.52 120.83 120.99 10,325,316 -0.26(-0.22%)
May 15, 2013 120.54 121.52 120.52 121.25 7,271,116 +1.52(+1.27%)
May 13, 2013 119.64 119.85 119.43 119.73 4,840,246 -0.14(-0.12%)
May 10, 2013 119.77 119.92 119.28 119.87 5,214,119 +0.16(+0.13%)
May 09, 2013 119.76 120.13 119.36 119.71 4,973,635 -0.08(-0.07%)
May 08, 2013 119.15 119.81 119.13 119.79 5,149,703 +0.54(+0.45%)
May 07, 2013 118.86 119.27 118.60 119.25 6,756,084 +0.66(+0.56%)
May 06, 2013 118.54 118.73 118.36 118.59 3,919,359 +0.05(+0.05%)
May 03, 2013 118.46 118.86 117.43 118.54 7,476,240 +1.11(+0.95%)
May 02, 2013 116.76 117.50 116.59 117.43 5,469,290 +0.97(+0.83%)
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.