Dow Industrials SPDR (NY: DIA )

417.67 -4.08 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 97.43 97.73 97.25 97.31 5,506,447 -0.15(-0.15%)
Mar 30, 2011 97.29 97.75 97.24 97.46 5,185,021 +0.55(+0.57%)
Mar 29, 2011 96.29 96.97 96.10 96.90 7,622,214 +0.59(+0.62%)
Mar 28, 2011 96.59 96.86 96.26 96.31 3,368,246 -0.16(-0.16%)
Mar 25, 2011 96.26 96.76 96.18 96.47 8,354,428 +0.40(+0.41%)
Mar 24, 2011 95.91 96.22 95.49 96.07 6,105,997 +0.66(+0.69%)
Mar 23, 2011 94.66 95.63 94.47 95.42 8,464,726 +0.56(+0.59%)
Mar 22, 2011 95.04 95.11 94.74 94.85 8,046,755 -0.12(-0.12%)
Mar 21, 2011 95.04 95.16 94.77 94.97 9,628,086 +1.42(+1.52%)
Mar 18, 2011 93.99 94.13 93.34 93.55 13,317,204 +0.46(+0.49%)
Mar 17, 2011 92.90 93.32 92.47 93.09 9,971,421 +1.21(+1.32%)
Mar 16, 2011 93.33 93.50 91.37 91.88 20,821,608 -1.80(-1.92%)
Mar 15, 2011 93.29 94.23 93.19 93.68 18,695,062 -1.12(-1.18%)
Mar 14, 2011 94.74 95.01 94.06 94.80 10,158,992 -0.45(-0.47%)
Mar 11, 2011 94.34 95.58 94.30 95.25 13,270,835 +0.55(+0.58%)
Mar 10, 2011 95.67 95.75 94.62 94.70 19,852,148 -1.80(-1.87%)
Mar 09, 2011 96.40 96.86 96.06 96.51 9,894,530 +0.02(+0.02%)
Mar 08, 2011 95.61 96.81 95.38 96.49 10,141,849 +1.01(+1.06%)
Mar 07, 2011 96.32 96.71 95.08 95.48 10,573,143 -0.60(-0.63%)
Mar 04, 2011 96.84 96.92 95.39 96.08 13,134,231 -0.70(-0.73%)
Mar 03, 2011 96.06 97.02 96.05 96.78 9,226,451 +1.51(+1.59%)
Mar 02, 2011 95.12 95.69 94.92 95.27 10,491,214 +0.06(+0.07%)
Mar 01, 2011 96.82 96.88 95.21 95.21 12,223,053 -1.41(-1.46%)
Feb 28, 2011 96.10 96.64 96.06 96.62 7,283,614 +0.80(+0.83%)
Feb 25, 2011 95.66 95.97 95.50 95.82 7,143,227 +0.57(+0.60%)
Feb 24, 2011 95.53 95.74 94.58 95.25 15,488,692 -0.34(-0.36%)
Feb 23, 2011 96.24 96.32 95.20 95.59 18,285,708 -0.82(-0.85%)
Feb 22, 2011 97.19 97.51 96.10 96.41 12,429,611 -1.35(-1.38%)
Feb 18, 2011 97.27 97.80 97.15 97.77 7,991,350 +0.35(+0.36%)
Feb 17, 2011 97.01 97.56 96.95 97.42 6,139,751 +0.22(+0.23%)
Feb 16, 2011 96.89 97.34 96.79 97.20 7,180,972 +0.54(+0.56%)
Feb 15, 2011 96.77 96.79 96.40 96.66 6,137,472 -0.32(-0.33%)
Feb 14, 2011 96.89 97.06 96.74 96.98 5,176,133 -0.03(-0.03%)
Feb 11, 2011 96.36 97.10 96.27 97.01 8,717,984 +0.38(+0.39%)
Feb 10, 2011 96.32 96.70 96.05 96.63 9,077,760 -0.09(-0.09%)
Feb 09, 2011 96.59 96.82 96.30 96.72 9,697,034 +0.11(+0.11%)
Feb 08, 2011 96.06 96.67 95.97 96.61 7,628,828 +0.62(+0.65%)
Feb 07, 2011 95.61 96.22 95.59 95.99 9,251,003 +0.52(+0.55%)
Feb 04, 2011 95.21 95.46 94.93 95.46 6,565,155 +0.25(+0.27%)
Feb 03, 2011 94.94 95.37 94.57 95.21 8,012,956 +0.21(+0.22%)
Feb 02, 2011 94.83 95.17 94.83 95.00 5,349,316 +0.01(+0.01%)
Feb 01, 2011 94.25 95.10 94.19 94.99 9,643,004 +1.18(+1.26%)
Jan 31, 2011 93.53 93.85 93.24 93.81 11,334,040 +0.46(+0.49%)
Jan 28, 2011 94.65 94.81 93.15 93.35 21,689,470 -1.28(-1.35%)
Jan 27, 2011 94.62 94.86 94.48 94.63 9,346,815 +0.02(+0.03%)
Jan 26, 2011 94.56 94.87 94.40 94.61 11,579,501 +0.09(+0.10%)
Jan 25, 2011 94.36 94.59 93.90 94.51 13,245,647 -0.06(-0.06%)
Jan 24, 2011 93.62 94.59 93.60 94.57 15,549,504 +0.87(+0.93%)
Jan 21, 2011 93.90 93.97 93.31 93.70 12,224,547 +0.27(+0.29%)
Jan 20, 2011 93.21 93.60 92.81 93.43 13,806,273 -0.03(-0.03%)
Jan 19, 2011 93.61 93.72 93.22 93.46 11,448,492 -0.06(-0.06%)
Jan 18, 2011 93.15 93.68 93.13 93.52 5,898,600 +0.43(+0.46%)
Jan 14, 2011 92.45 93.15 92.39 93.09 7,441,694 +0.39(+0.42%)
Jan 13, 2011 92.84 92.85 92.40 92.70 7,657,327 -0.16(-0.17%)
Jan 12, 2011 92.66 93.06 92.55 92.86 6,644,614 +0.67(+0.73%)
Jan 11, 2011 92.25 92.43 91.89 92.19 6,476,216 +0.28(+0.30%)
Jan 10, 2011 91.88 92.02 91.41 91.91 7,781,508 -0.29(-0.32%)
Jan 07, 2011 92.47 92.62 91.61 92.20 11,695,164 -0.17(-0.18%)
Jan 06, 2011 92.66 92.69 92.15 92.37 9,054,030 -0.21(-0.22%)
Jan 05, 2011 92.12 92.69 91.99 92.58 9,567,561 +0.32(+0.34%)
Jan 04, 2011 92.32 92.33 91.84 92.26 12,358,762 +0.18(+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.