Skip to main content

Dow Industrials SPDR (NY: DIA )

398.22 +0.66 (+0.17%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 103.81 103.98 103.44 103.69 6,247,747 -0.03(-0.03%)
Nov 29, 2012 103.80 104.04 103.22 103.72 7,669,453 +0.40(+0.39%)
Nov 28, 2012 102.15 103.41 101.60 103.33 9,280,732 +0.76(+0.75%)
Nov 27, 2012 102.96 103.33 102.42 102.56 6,160,209 -0.67(-0.65%)
Nov 26, 2012 102.91 103.23 102.65 103.23 5,797,709 -0.30(-0.28%)
Nov 23, 2012 102.55 103.54 102.55 103.53 4,197,802 +1.39(+1.36%)
Nov 21, 2012 101.74 102.19 101.65 102.14 5,761,847 +0.35(+0.34%)
Nov 20, 2012 101.47 101.92 101.03 101.79 8,809,966 +0.06(+0.06%)
Nov 19, 2012 100.93 101.76 100.83 101.72 11,983,987 +1.62(+1.62%)
Nov 16, 2012 99.83 100.24 99.17 100.11 11,731,652 +0.07(+0.07%)
Nov 15, 2012 100.08 100.46 99.64 100.03 9,610,360 -0.20(-0.20%)
Nov 14, 2012 101.88 102.05 99.99 100.23 11,892,485 -1.41(-1.39%)
Nov 13, 2012 101.55 102.75 101.48 101.64 6,786,006 -0.41(-0.40%)
Nov 12, 2012 102.17 102.45 101.78 102.05 4,715,294 +0.09(+0.09%)
Nov 09, 2012 101.51 102.65 101.44 101.95 8,245,168 -0.06(-0.05%)
Nov 08, 2012 102.96 103.36 102.01 102.01 10,573,603 -1.00(-0.97%)
Nov 07, 2012 104.45 104.45 102.54 103.02 23,395,562 -2.23(-2.12%)
Nov 06, 2012 104.58 105.71 104.31 105.25 5,530,976 +0.94(+0.90%)
Nov 05, 2012 103.98 104.51 103.70 104.31 3,401,015 +0.16(+0.15%)
Nov 02, 2012 105.65 105.69 103.99 104.15 6,451,622 -1.04(-0.99%)
Nov 01, 2012 104.43 105.55 104.39 105.19 4,776,942 +1.10(+1.06%)
Oct 31, 2012 104.69 104.88 103.80 104.09 4,942,840 -0.15(-0.14%)
Oct 26, 2012 104.16 104.24 104.24 104.24 5,247,798 +0.01(+0.01%)
Oct 25, 2012 104.56 104.69 103.68 104.23 7,920,777 +0.22(+0.21%)
Oct 24, 2012 104.41 104.61 103.88 104.01 7,650,112 -0.19(-0.18%)
Oct 23, 2012 104.89 104.91 104.03 104.20 11,244,265 -1.89(-1.78%)
Oct 19, 2012 107.44 107.44 105.85 106.09 13,095,832 -1.79(-1.66%)
Oct 18, 2012 107.81 108.21 107.60 107.89 7,910,101 -0.05(-0.05%)
Oct 17, 2012 107.56 107.96 107.48 107.94 4,787,058 +0.10(+0.10%)
Oct 16, 2012 107.32 107.89 107.25 107.84 6,843,430 +1.02(+0.95%)
Oct 15, 2012 106.28 106.95 106.05 106.82 3,315,065 +0.71(+0.67%)
Oct 12, 2012 106.21 106.67 105.80 106.11 4,104,304 +0.00(+0.00%)
Oct 11, 2012 106.73 106.88 106.07 106.11 4,604,490 -0.12(-0.11%)
Oct 10, 2012 107.12 107.16 106.06 106.23 12,721,041 -1.04(-0.97%)
Oct 09, 2012 107.93 108.19 107.24 107.27 7,571,537 -0.84(-0.78%)
Oct 08, 2012 107.92 108.28 107.85 108.12 3,017,385 -0.25(-0.23%)
Oct 05, 2012 108.47 108.75 107.98 108.36 5,721,573 +0.35(+0.32%)
Oct 04, 2012 107.72 108.16 107.56 108.01 4,908,683 +0.67(+0.62%)
Oct 03, 2012 107.40 107.69 106.88 107.34 4,161,404 +0.16(+0.15%)
Oct 02, 2012 107.69 107.90 106.75 107.18 7,865,579 -0.24(-0.22%)
Oct 01, 2012 107.30 108.15 107.22 107.42 6,091,895 +0.58(+0.54%)
Sep 28, 2012 106.74 107.18 106.29 106.84 5,728,139 -0.44(-0.41%)
Sep 27, 2012 107.15 107.55 106.68 107.28 6,242,284 +0.56(+0.52%)
Sep 26, 2012 107.10 107.21 106.59 106.72 6,834,397 -0.35(-0.33%)
Sep 25, 2012 108.02 108.31 107.02 107.07 7,895,030 -0.78(-0.72%)
Sep 24, 2012 107.53 108.18 107.50 107.85 3,396,251 -0.12(-0.11%)
Sep 21, 2012 108.56 108.59 107.92 107.97 6,673,148 -0.38(-0.35%)
Sep 20, 2012 107.76 108.38 107.60 108.36 8,717,169 +0.17(+0.16%)
Sep 19, 2012 108.28 108.58 108.04 108.18 3,865,307 +0.10(+0.09%)
Sep 18, 2012 107.72 108.23 107.72 108.08 4,234,998 +0.06(+0.06%)
Sep 17, 2012 108.05 108.30 107.79 108.02 3,270,195 -0.26(-0.24%)
Sep 14, 2012 108.09 108.78 107.92 108.28 6,515,925 +0.37(+0.35%)
Sep 13, 2012 106.22 108.16 106.17 107.91 8,752,538 +1.61(+1.51%)
Sep 12, 2012 106.37 106.52 106.07 106.30 2,451,390 +0.22(+0.21%)
Sep 11, 2012 105.69 106.36 105.68 106.08 3,543,608 +0.49(+0.46%)
Sep 10, 2012 105.82 106.13 105.54 105.59 2,881,679 -0.37(-0.35%)
Sep 07, 2012 105.92 106.08 105.66 105.96 6,057,808 +0.10(+0.09%)
Sep 06, 2012 104.54 105.87 104.54 105.86 6,975,011 +1.95(+1.88%)
Sep 05, 2012 103.91 104.27 103.64 103.91 3,549,147 +0.11(+0.11%)
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.