Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 102.07 103.76 101.98 103.59 14,871,788 +1.20(+1.17%)
Dec 28, 2012 102.99 103.49 102.32 102.39 10,806,219 -1.21(-1.17%)
Dec 27, 2012 103.88 104.04 102.61 103.61 10,472,281 -0.17(-0.16%)
Dec 26, 2012 104.16 104.31 103.51 103.78 5,020,405 -0.13(-0.12%)
Dec 24, 2012 104.16 104.26 103.90 103.90 2,517,823 -0.65(-0.62%)
Dec 21, 2012 103.97 104.73 103.79 104.55 14,490,960 -1.11(-1.05%)
Dec 20, 2012 105.17 105.73 104.93 105.66 6,972,277 +0.45(+0.43%)
Dec 19, 2012 106.04 106.07 105.19 105.21 6,942,202 -0.74(-0.70%)
Dec 18, 2012 105.26 106.09 105.02 105.95 8,141,767 +0.88(+0.84%)
Dec 17, 2012 104.44 105.13 104.43 105.07 5,713,970 +0.78(+0.75%)
Dec 14, 2012 104.48 104.72 104.13 104.29 3,925,686 -0.29(-0.27%)
Dec 13, 2012 105.14 105.29 104.36 104.58 4,845,745 -0.55(-0.52%)
Dec 12, 2012 105.50 105.78 104.98 105.12 12,040,143 +0.01(+0.01%)
Dec 11, 2012 104.89 105.61 104.86 105.12 5,058,262 +0.60(+0.58%)
Dec 10, 2012 104.39 104.72 104.38 104.51 4,294,327 +0.14(+0.14%)
Dec 07, 2012 104.16 104.41 103.78 104.37 5,033,532 +0.65(+0.63%)
Dec 06, 2012 103.40 103.77 103.20 103.72 5,205,154 +0.40(+0.38%)
Dec 05, 2012 102.90 103.78 102.47 103.32 10,962,719 +0.67(+0.66%)
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.