Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 104.57 104.73 104.31 104.56 4,626,679 -0.16(-0.15%)
Apr 27, 2012 104.79 105.05 104.45 104.72 4,443,779 +0.12(+0.11%)
Apr 26, 2012 103.58 104.74 103.52 104.60 5,738,364 +0.96(+0.93%)
Apr 25, 2012 103.53 103.79 103.22 103.64 9,254,818 +0.73(+0.71%)
Apr 24, 2012 102.55 103.31 102.55 102.91 5,569,760 +0.56(+0.54%)
Apr 23, 2012 102.13 102.40 101.67 102.36 6,529,357 -0.76(-0.74%)
Apr 20, 2012 103.10 103.55 103.05 103.12 7,176,638 +0.35(+0.34%)
Apr 19, 2012 103.31 103.66 102.20 102.77 11,290,474 -0.48(-0.47%)
Apr 18, 2012 103.35 103.77 103.20 103.25 6,374,450 -0.63(-0.60%)
Apr 17, 2012 103.00 104.03 102.98 103.88 7,930,119 +1.48(+1.45%)
Apr 16, 2012 102.52 102.89 102.08 102.39 9,457,690 +0.53(+0.52%)
Apr 13, 2012 102.59 102.62 101.76 101.86 11,126,841 -1.05(-1.02%)
Apr 12, 2012 101.64 102.97 101.58 102.91 9,030,939 +1.48(+1.46%)
Apr 11, 2012 101.68 101.78 101.34 101.43 7,062,955 +0.66(+0.66%)
Apr 10, 2012 102.24 102.39 100.69 100.76 16,276,759 -1.67(-1.63%)
Apr 09, 2012 102.31 102.81 102.21 102.44 6,756,548 -1.01(-0.97%)
Apr 05, 2012 103.21 103.70 103.08 103.44 5,268,232 -0.10(-0.09%)
Apr 04, 2012 103.66 103.74 103.09 103.54 13,087,196 -0.92(-0.88%)
Apr 03, 2012 104.84 105.04 103.97 104.46 7,687,370 -0.50(-0.48%)
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.