Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 104.20 104.25 103.32 103.80 5,152,709 -0.52(-0.50%)
Aug 31, 2012 104.12 104.73 103.64 104.31 6,835,015 +0.76(+0.74%)
Aug 30, 2012 103.92 103.92 103.33 103.55 5,170,083 -0.80(-0.76%)
Aug 29, 2012 104.31 104.63 104.11 104.35 3,011,479 -0.11(-0.11%)
Aug 27, 2012 104.74 104.86 104.37 104.46 2,266,452 -0.26(-0.24%)
Aug 24, 2012 103.78 104.86 103.66 104.71 5,273,005 +0.80(+0.77%)
Aug 23, 2012 104.62 104.64 103.77 103.92 5,218,459 -0.87(-0.83%)
Aug 22, 2012 104.86 105.05 104.36 104.78 5,641,181 -0.24(-0.23%)
Aug 21, 2012 105.66 106.02 104.86 105.02 5,137,085 -0.49(-0.46%)
Aug 20, 2012 105.36 105.58 105.20 105.51 2,843,895 -0.03(-0.03%)
Aug 17, 2012 105.60 105.62 105.33 105.54 4,710,180 -0.12(-0.11%)
Aug 16, 2012 105.02 105.80 104.81 105.66 6,700,418 +0.68(+0.65%)
Aug 15, 2012 104.82 105.20 104.76 104.98 3,555,900 +0.05(+0.04%)
Aug 14, 2012 105.25 105.33 104.67 104.94 4,292,824 +0.03(+0.03%)
Aug 13, 2012 105.00 105.13 104.43 104.90 5,001,574 -0.25(-0.23%)
Aug 10, 2012 104.53 105.17 104.24 105.15 5,534,693 +0.29(+0.27%)
Aug 09, 2012 104.81 105.10 104.50 104.86 4,209,434 +0.02(+0.02%)
Aug 08, 2012 104.36 105.08 104.32 104.85 3,768,864 +0.14(+0.13%)
Aug 07, 2012 104.67 105.12 104.64 104.71 4,496,892 +0.38(+0.37%)
Aug 06, 2012 104.36 104.90 104.31 104.33 5,737,312 +0.14(+0.13%)
Aug 03, 2012 103.66 104.47 103.52 104.19 9,747,768 +1.75(+1.70%)
Aug 02, 2012 102.55 103.05 101.63 102.45 13,694,999 -0.73(-0.70%)
Aug 01, 2012 103.99 104.01 102.96 103.17 7,239,451 -0.19(-0.19%)
Jul 31, 2012 103.81 104.03 103.37 103.37 6,001,911 -0.56(-0.54%)
Jul 30, 2012 103.86 104.40 103.71 103.93 5,314,541 -0.11(-0.11%)
Jul 27, 2012 102.83 104.32 102.80 104.04 9,365,149 +1.56(+1.52%)
Jul 26, 2012 102.15 102.84 101.96 102.48 10,129,987 +1.65(+1.64%)
Jul 25, 2012 100.90 101.25 100.42 100.83 4,858,427 +0.52(+0.52%)
Jul 24, 2012 101.17 101.23 99.58 100.31 8,879,752 -0.84(-0.83%)
Jul 23, 2012 100.44 101.36 100.05 101.15 5,829,695 -0.90(-0.88%)
Jul 20, 2012 102.30 102.55 101.87 102.05 9,330,210 -1.02(-0.99%)
Jul 19, 2012 103.03 103.38 102.66 103.07 4,824,159 +0.29(+0.28%)
Jul 18, 2012 101.61 102.94 101.56 102.78 3,888,542 +0.91(+0.89%)
Jul 17, 2012 101.64 102.14 100.66 101.88 4,174,064 +0.56(+0.55%)
Jul 16, 2012 101.42 101.63 101.02 101.32 2,498,665 -0.40(-0.39%)
Jul 13, 2012 100.36 101.79 100.31 101.72 4,945,876 +1.63(+1.63%)
Jul 12, 2012 99.79 100.55 99.44 100.08 5,536,092 -0.27(-0.27%)
Jul 11, 2012 100.77 100.81 99.78 100.35 8,581,254 -0.35(-0.35%)
Jul 10, 2012 101.99 102.13 100.35 100.70 8,445,048 -0.71(-0.70%)
Jul 09, 2012 101.56 101.62 100.99 101.41 5,650,753 -0.26(-0.26%)
Jul 06, 2012 101.85 101.86 101.12 101.68 5,447,255 -0.96(-0.94%)
Jul 05, 2012 102.51 103.14 102.26 102.64 8,325,866 -0.30(-0.29%)
Jul 03, 2012 102.31 103.00 102.21 102.94 3,409,877 +0.63(+0.62%)
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.