SPDR DOW JONES INDUSTRIAL AVERAGE ETF TRUST (NY: DIA)
170.18 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 131.71 131.97 131.18 131.80 4,218,638 +0.67(+0.51%)
Mar 29, 2012 130.27 131.24 130.04 131.13 4,486,890 +0.15(+0.11%)
Mar 28, 2012 131.73 131.86 130.41 130.98 5,293,610 -0.69(-0.52%)
Mar 27, 2012 132.22 132.35 131.65 131.67 5,777,231 -0.42(-0.32%)
Mar 26, 2012 131.39 132.14 131.34 132.09 4,991,410 +1.49(+1.14%)
Mar 23, 2012 130.22 130.71 129.71 130.60 4,374,713 +0.43(+0.33%)
Mar 22, 2012 130.24 130.55 129.86 130.17 6,987,867 -0.82(-0.63%)
Mar 21, 2012 131.53 131.61 130.81 130.99 5,031,813 -0.39(-0.30%)
Mar 20, 2012 131.36 131.70 130.92 131.38 5,403,686 -0.69(-0.52%)
Mar 19, 2012 131.91 132.40 131.78 132.07 4,423,752 +0.02(+0.02%)
Mar 16, 2012 132.53 132.61 132.02 132.05 5,048,918 -0.36(-0.27%)
Mar 15, 2012 132.01 132.49 131.67 132.41 5,716,873 +0.53(+0.40%)
Mar 14, 2012 131.79 132.17 131.62 131.88 5,124,503 +0.20(+0.15%)
Mar 13, 2012 130.05 131.77 129.85 131.68 8,699,434 +2.22(+1.71%)
Mar 12, 2012 129.17 129.67 129.10 129.46 5,196,927 +0.31(+0.24%)
Mar 09, 2012 129.22 129.59 128.94 129.15 6,251,325 +0.23(+0.18%)
Mar 08, 2012 128.82 129.27 128.56 128.92 4,416,957 +0.69(+0.54%)
Mar 07, 2012 127.64 128.45 127.46 128.23 5,736,148 +0.78(+0.61%)
Mar 06, 2012 127.93 129.46 127.18 127.45 14,409,056 -1.97(-1.52%)
Mar 05, 2012 129.42 129.59 128.64 129.42 5,286,321 -0.13(-0.10%)
Mar 02, 2012 129.54 129.79 129.08 129.55 3,820,114 -0.02(-0.02%)
Mar 01, 2012 129.60 130.16 129.23 129.57 6,684,015 +0.28(+0.22%)
Feb 29, 2012 130.02 130.37 129.09 129.29 7,724,191 -0.57(-0.44%)
Feb 28, 2012 129.64 130.04 129.34 129.86 4,941,537 +0.20(+0.15%)
Feb 27, 2012 128.93 130.04 128.57 129.66 5,765,808 +0.04(+0.03%)
Feb 24, 2012 129.77 129.90 129.25 129.62 3,769,859 +0.04(+0.03%)
Feb 23, 2012 129.14 129.69 128.55 129.58 12,888,088 +0.44(+0.34%)
Feb 22, 2012 129.23 129.50 128.85 129.14 6,092,018 -0.21(-0.16%)
Feb 21, 2012 129.62 129.75 128.96 129.35 6,586,516 +0.12(+0.09%)
Feb 17, 2012 129.31 129.39 128.86 129.23 5,768,113 +0.16(+0.12%)
Feb 16, 2012 127.98 129.18 127.95 129.07 8,698,957 +1.21(+0.95%)
Feb 15, 2012 129.00 129.04 127.57 127.86 9,570,384 -0.80(-0.62%)
Feb 14, 2012 128.38 128.69 127.78 128.66 5,608,434 +0.07(+0.05%)
Feb 13, 2012 128.68 128.77 128.08 128.59 4,653,776 +0.74(+0.58%)
Feb 10, 2012 127.76 127.92 127.30 127.85 6,385,282 -0.91(-0.71%)
Feb 09, 2012 128.96 129.12 128.30 128.76 5,398,041 +0.05(+0.04%)
Feb 08, 2012 128.62 128.80 128.03 128.71 4,884,311 +0.20(+0.16%)
Feb 07, 2012 127.95 128.76 127.55 128.51 5,738,815 +0.39(+0.30%)
Feb 06, 2012 127.83 128.19 127.68 128.12 3,850,323 -0.25(-0.19%)
Feb 03, 2012 128.04 128.49 127.83 128.37 8,654,619 +1.53(+1.21%)
Feb 02, 2012 127.02 127.16 126.48 126.84 4,531,436 -0.07(-0.06%)
Feb 01, 2012 127.07 127.59 126.77 126.91 9,890,965 +0.84(+0.67%)
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%)
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