Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 104.49 104.70 104.07 104.56 5,317,645 +0.53(+0.51%)
Mar 29, 2012 103.35 104.12 103.16 104.03 5,655,780 +0.12(+0.11%)
Mar 28, 2012 104.50 104.61 103.46 103.91 6,672,661 -0.55(-0.52%)
Mar 27, 2012 104.89 105.00 104.44 104.46 7,282,271 -0.33(-0.32%)
Mar 26, 2012 104.23 104.83 104.20 104.79 6,291,734 +1.18(+1.14%)
Mar 23, 2012 103.31 103.70 102.90 103.61 5,514,380 +0.34(+0.33%)
Mar 22, 2012 103.32 103.57 103.02 103.27 8,808,293 -0.65(-0.63%)
Mar 21, 2012 104.35 104.41 103.78 103.92 6,342,662 -0.31(-0.30%)
Mar 20, 2012 104.21 104.48 103.86 104.23 6,811,413 -0.55(-0.52%)
Mar 19, 2012 104.65 105.04 104.55 104.78 5,576,194 +0.02(+0.02%)
Mar 16, 2012 105.14 105.20 104.73 104.76 6,364,224 -0.29(-0.27%)
Mar 15, 2012 104.73 105.11 104.46 105.05 7,206,189 +0.42(+0.40%)
Mar 14, 2012 104.55 104.85 104.42 104.62 6,459,499 +0.16(+0.15%)
Mar 13, 2012 103.17 104.54 103.01 104.47 10,965,745 +1.76(+1.71%)
Mar 12, 2012 102.47 102.87 102.42 102.70 6,550,791 +0.25(+0.24%)
Mar 09, 2012 102.51 102.81 102.29 102.46 7,879,873 +0.18(+0.18%)
Mar 08, 2012 102.20 102.55 101.99 102.28 5,567,629 +0.55(+0.54%)
Mar 07, 2012 101.26 101.90 101.12 101.73 7,230,486 +0.62(+0.61%)
Mar 06, 2012 101.49 102.70 100.89 101.11 18,162,794 -1.56(-1.52%)
Mar 05, 2012 102.67 102.81 102.05 102.67 6,663,473 -0.10(-0.10%)
Mar 02, 2012 102.77 102.97 102.40 102.78 4,815,301 -0.02(-0.02%)
Mar 01, 2012 102.81 103.26 102.52 102.79 8,425,284 +0.22(+0.22%)
Feb 29, 2012 103.15 103.43 102.41 102.57 9,736,439 -0.45(-0.44%)
Feb 28, 2012 102.85 103.16 102.61 103.02 6,228,868 +0.16(+0.15%)
Feb 27, 2012 102.28 103.16 102.00 102.86 7,267,872 +0.03(+0.03%)
Feb 24, 2012 102.95 103.05 102.54 102.83 4,751,954 +0.03(+0.03%)
Feb 23, 2012 102.45 102.89 101.98 102.80 16,245,595 +0.35(+0.34%)
Feb 22, 2012 102.52 102.74 102.22 102.45 7,679,064 -0.17(-0.16%)
Feb 21, 2012 102.83 102.93 102.31 102.62 8,302,385 +0.09(+0.09%)
Feb 17, 2012 102.58 102.65 102.23 102.52 7,270,778 +0.13(+0.12%)
Feb 16, 2012 101.53 102.48 101.51 102.39 10,965,143 +0.96(+0.95%)
Feb 15, 2012 102.34 102.37 101.20 101.44 12,063,588 -0.63(-0.62%)
Feb 14, 2012 101.85 102.09 101.37 102.07 7,069,500 +0.06(+0.05%)
Feb 13, 2012 102.08 102.16 101.61 102.01 5,866,142 +0.59(+0.58%)
Feb 10, 2012 101.36 101.48 100.99 101.43 8,048,727 -0.72(-0.71%)
Feb 09, 2012 102.31 102.44 101.79 102.15 6,804,297 +0.04(+0.04%)
Feb 08, 2012 102.04 102.18 101.57 102.11 6,156,734 +0.16(+0.15%)
Feb 07, 2012 101.51 102.15 101.19 101.95 7,233,847 +0.31(+0.30%)
Feb 06, 2012 101.41 101.70 101.29 101.64 4,853,380 -0.20(-0.20%)
Feb 03, 2012 101.58 101.94 101.41 101.84 10,909,255 +1.21(+1.21%)
Feb 02, 2012 100.77 100.88 100.34 100.63 5,711,931 -0.05(-0.05%)
Feb 01, 2012 100.81 101.22 100.57 100.68 12,467,684 +0.67(+0.67%)
Jan 31, 2012 100.66 100.69 99.47 100.02 7,503,478 -0.13(-0.13%)
Jan 30, 2012 99.48 100.20 99.17 100.14 7,429,507 -0.17(-0.17%)
Jan 27, 2012 100.33 100.56 99.97 100.32 7,735,273 -0.48(-0.48%)
Jan 26, 2012 101.43 101.65 100.48 100.80 7,439,859 -0.15(-0.15%)
Jan 25, 2012 100.01 101.17 99.54 100.95 12,153,140 +0.65(+0.65%)
Jan 24, 2012 100.04 100.40 99.86 100.30 6,048,097 -0.30(-0.30%)
Jan 23, 2012 100.67 101.04 100.26 100.60 6,513,351 -0.12(-0.12%)
Jan 20, 2012 99.99 100.72 99.92 100.72 8,821,124 +0.63(+0.63%)
Jan 19, 2012 99.95 100.10 99.58 100.09 10,204,163 +0.44(+0.44%)
Jan 18, 2012 98.79 99.74 98.70 99.66 8,159,254 +0.79(+0.80%)
Jan 17, 2012 99.20 99.62 98.74 98.86 6,742,177 +0.36(+0.37%)
Jan 13, 2012 98.14 98.50 97.52 98.50 8,057,682 -0.29(-0.30%)
Jan 12, 2012 98.77 98.90 98.10 98.79 7,047,411 +0.19(+0.19%)
Jan 11, 2012 98.40 98.73 98.21 98.60 6,164,285 -0.07(-0.07%)
Jan 10, 2012 99.07 99.17 98.59 98.67 6,649,447 +0.57(+0.58%)
Jan 09, 2012 98.13 98.30 97.69 98.10 7,414,072 +0.10(+0.11%)
Jan 06, 2012 98.44 98.44 97.69 98.00 9,439,414 -0.33(-0.34%)
Jan 05, 2012 97.94 98.46 97.25 98.33 10,939,507 -0.02(-0.02%)
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.