SPDR DOW JONES INDUSTRIAL AVERAGE ETF TRUST (NY: DIA)
170.07 USD  -0.26 (-0.15%)
Official Closing Price  /  Updated: 4:15 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 126.88 126.92 125.38 126.07 5,952,721 -0.16(-0.13%)
Jan 30, 2012 125.39 126.31 125.00 126.23 5,894,037 -0.22(-0.17%)
Jan 27, 2012 126.47 126.76 126.01 126.45 6,136,610 -0.61(-0.48%)
Jan 26, 2012 127.85 128.13 126.65 127.06 5,902,250 -0.19(-0.15%)
Jan 25, 2012 126.06 127.52 125.47 127.25 9,641,428 +0.82(+0.65%)
Jan 24, 2012 126.10 126.55 125.87 126.43 4,798,126 -0.38(-0.30%)
Jan 23, 2012 126.89 127.36 126.38 126.81 5,167,225 -0.15(-0.12%)
Jan 20, 2012 126.04 126.96 125.95 126.96 6,998,046 +0.79(+0.63%)
Jan 19, 2012 125.99 126.18 125.52 126.17 8,095,250 +0.55(+0.44%)
Jan 18, 2012 124.53 125.72 124.41 125.62 6,472,966 +1.00(+0.80%)
Jan 17, 2012 125.04 125.57 124.46 124.62 5,348,759 +0.46(+0.37%)
Jan 13, 2012 123.71 124.16 122.92 124.16 6,392,386 -0.37(-0.30%)
Jan 12, 2012 124.50 124.67 123.66 124.53 5,590,910 +0.24(+0.19%)
Jan 11, 2012 124.04 124.45 123.80 124.29 4,890,301 -0.09(-0.07%)
Jan 10, 2012 124.88 125.00 124.27 124.38 5,275,194 +0.72(+0.58%)
Jan 09, 2012 123.69 123.91 123.14 123.66 5,881,792 +0.13(+0.11%)
Jan 06, 2012 124.08 124.08 123.14 123.53 7,488,553 -0.42(-0.34%)
Jan 05, 2012 123.46 124.11 122.59 123.95 8,678,619 -0.02(-0.02%)
Jan 04, 2012 123.40 124.05 123.11 123.97 7,625,168 +2.12(+1.74%)
Dec 30, 2011 122.44 122.54 121.84 121.85 4,735,395 -0.67(-0.55%)
Dec 29, 2011 121.52 122.68 121.46 122.52 5,133,005 +1.27(+1.05%)
Dec 28, 2011 122.66 122.72 121.13 121.25 3,870,943 -1.42(-1.16%)
Dec 27, 2011 122.48 123.00 122.40 122.67 3,878,663 +0.04(+0.03%)
Dec 23, 2011 121.70 122.68 121.50 122.63 2,283,357 +1.82(+1.51%)
Dec 21, 2011 120.80 120.87 119.69 120.81 6,679,769 +0.13(+0.11%)
Dec 20, 2011 119.11 120.88 119.07 120.68 7,859,624 +3.32(+2.83%)
Dec 19, 2011 118.65 118.98 117.05 117.36 7,977,466 -0.86(-0.73%)
Dec 16, 2011 119.10 119.40 117.89 118.22 7,758,579 -0.59(-0.50%)
Dec 15, 2011 119.59 119.75 118.58 118.81 5,260,563 +0.49(+0.41%)
Dec 14, 2011 119.08 119.49 117.91 118.32 10,062,646 -1.19(-1.00%)
Dec 13, 2011 120.91 121.49 119.05 119.51 7,761,548 -0.73(-0.61%)
Dec 12, 2011 120.91 120.96 119.38 120.24 6,291,462 -1.54(-1.26%)
Dec 09, 2011 120.47 122.11 120.41 121.78 9,002,827 +1.84(+1.53%)
Dec 08, 2011 121.50 121.81 119.64 119.94 9,595,549 -2.13(-1.74%)
Dec 07, 2011 121.06 122.57 120.58 122.07 9,026,604 +0.68(+0.56%)
Dec 06, 2011 120.96 122.09 120.68 121.39 7,061,788 +0.44(+0.36%)
Dec 05, 2011 121.77 121.85 120.21 120.95 6,284,267 +0.89(+0.74%)
Dec 02, 2011 121.22 121.40 120.00 120.06 5,587,133 -0.07(-0.06%)
Dec 01, 2011 120.01 120.55 119.66 120.13 5,437,519 -0.06(-0.05%)
Nov 30, 2011 118.41 120.39 118.41 120.19 11,558,097 +4.63(+4.01%)
Nov 29, 2011 115.32 116.18 115.11 115.56 5,317,469 +0.46(+0.40%)
Nov 28, 2011 114.78 115.48 114.31 115.10 6,665,825 +2.96(+2.64%)
Nov 25, 2011 112.28 113.46 112.14 112.14 3,532,093 -0.19(-0.17%)
Nov 23, 2011 113.75 113.89 112.33 112.33 7,994,104 -2.41(-2.10%)
Nov 22, 2011 114.98 115.53 114.13 114.74 8,396,618 -0.42(-0.36%)
Nov 21, 2011 116.11 116.32 114.28 115.16 18,824,153 -2.57(-2.18%)
Nov 18, 2011 117.96 118.30 117.29 117.73 8,307,526 -0.10(-0.08%)
Nov 17, 2011 119.06 119.51 116.79 117.83 10,984,277 -1.27(-1.07%)
Nov 16, 2011 119.87 121.14 118.91 119.10 7,136,543 -1.77(-1.46%)
Nov 15, 2011 120.38 121.58 119.93 120.87 6,467,625 +0.16(+0.13%)
Nov 14, 2011 121.33 121.57 120.18 120.71 7,379,143 -0.82(-0.67%)
Nov 11, 2011 120.24 121.71 120.22 121.53 7,261,104 +2.64(+2.22%)
Nov 10, 2011 118.96 119.55 117.88 118.89 9,960,340 +1.20(+1.02%)
Nov 09, 2011 119.33 119.67 117.24 117.69 12,092,778 -3.90(-3.21%)
Nov 08, 2011 121.01 121.75 119.90 121.59 7,383,162 +1.14(+0.95%)
Nov 07, 2011 119.52 120.50 118.55 120.45 8,694,398 +0.85(+0.71%)
Nov 04, 2011 119.40 119.68 118.24 119.60 7,022,947 -0.59(-0.49%)
Nov 03, 2011 119.23 120.41 118.16 120.19 12,007,429 +2.06(+1.74%)
Nov 02, 2011 117.80 118.52 117.17 118.13 7,604,435 +1.75(+1.50%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here