SPDR DOW JONES INDUSTRIAL AVERAGE ETF TRUST (NY: DIA)
169.87 USD  -0.31 (-0.18%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 116.90 117.67 116.03 116.38 15,120,561 -2.96(-2.48%)
Oct 31, 2011 120.75 120.92 119.27 119.34 13,375,065 -2.70(-2.21%)
Oct 28, 2011 121.58 122.24 121.36 122.04 6,669,361 +0.10(+0.08%)
Oct 27, 2011 121.08 122.58 120.45 121.94 12,853,761 +3.53(+2.98%)
Oct 26, 2011 118.38 118.66 116.68 118.41 9,936,868 +1.62(+1.39%)
Oct 25, 2011 118.22 118.36 116.57 116.79 9,404,250 -2.09(-1.76%)
Oct 24, 2011 118.17 119.16 118.01 118.88 8,405,255 +1.03(+0.87%)
Oct 21, 2011 116.45 117.88 116.43 117.85 13,018,088 +2.52(+2.19%)
Oct 20, 2011 115.07 115.77 113.84 115.33 7,944,420 +0.38(+0.33%)
Oct 19, 2011 115.47 116.25 114.58 114.95 15,286,282 -0.56(-0.48%)
Oct 18, 2011 113.54 116.42 112.83 115.51 11,677,715 +1.61(+1.41%)
Oct 17, 2011 115.84 115.88 113.64 113.90 8,396,145 -2.44(-2.10%)
Oct 14, 2011 115.82 116.35 115.16 116.34 5,256,979 +1.68(+1.47%)
Oct 13, 2011 114.53 115.01 113.64 114.66 5,493,821 -0.33(-0.29%)
Oct 12, 2011 114.77 116.12 114.41 114.99 7,855,731 +0.98(+0.86%)
Oct 11, 2011 113.62 114.35 113.53 114.01 7,835,110 -0.20(-0.18%)
Oct 10, 2011 112.60 114.24 112.59 114.21 7,175,119 +3.19(+2.87%)
Oct 07, 2011 111.87 112.21 110.38 111.02 10,022,220 -0.07(-0.06%)
Oct 06, 2011 109.89 111.21 109.84 111.09 8,534,271 +1.81(+1.66%)
Oct 05, 2011 107.85 109.41 107.26 109.28 9,966,993 +1.56(+1.45%)
Oct 04, 2011 105.08 108.09 103.84 107.72 18,075,903 +1.36(+1.28%)
Oct 03, 2011 108.48 109.61 106.30 106.36 13,518,911 -2.57(-2.36%)
Sep 30, 2011 109.81 111.16 108.87 108.93 10,346,236 -2.45(-2.20%)
Sep 29, 2011 111.87 112.50 109.43 111.38 13,211,832 +1.55(+1.41%)
Sep 28, 2011 112.10 112.96 109.74 109.83 11,260,140 -1.88(-1.68%)
Sep 27, 2011 112.41 113.45 111.09 111.71 13,554,196 +1.47(+1.33%)
Sep 26, 2011 108.41 110.33 107.48 110.24 11,475,902 +2.79(+2.60%)
Sep 23, 2011 106.44 107.87 106.13 107.45 12,057,563 +0.38(+0.35%)
Sep 22, 2011 107.95 108.40 105.72 107.07 19,743,717 -3.88(-3.50%)
Sep 21, 2011 113.93 114.23 110.88 110.95 14,932,389 -2.93(-2.57%)
Sep 20, 2011 114.26 115.26 113.48 113.88 8,070,335 +0.16(+0.14%)
Sep 19, 2011 113.10 114.22 112.29 113.72 9,715,751 -1.14(-0.99%)
Sep 16, 2011 114.61 115.13 113.81 114.86 12,332,257 +0.60(+0.53%)
Sep 15, 2011 113.43 114.33 112.83 114.26 9,645,920 +1.86(+1.65%)
Sep 14, 2011 111.49 113.83 109.87 112.40 14,633,451 +1.48(+1.33%)
Sep 13, 2011 110.68 111.37 109.82 110.92 10,815,205 +0.41(+0.37%)
Sep 12, 2011 108.37 110.55 108.15 110.51 10,060,981 +0.69(+0.63%)
Sep 09, 2011 111.64 111.70 109.22 109.82 11,878,046 -3.05(-2.70%)
Sep 08, 2011 113.38 114.68 112.73 112.87 7,772,750 -1.07(-0.94%)
Sep 07, 2011 112.74 114.02 112.40 113.94 7,270,926 +2.73(+2.45%)
Sep 06, 2011 109.40 111.46 109.18 111.21 10,880,922 -1.07(-0.95%)
Sep 02, 2011 112.74 113.28 111.95 112.28 9,427,950 -2.59(-2.25%)
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