Dow Industrials SPDR (NY: DIA )

337.08 -1.38 (-0.41%)
Streaming Delayed Price Updated: 2:06 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 101.51 102.10 100.69 101.25 9,424,561 -0.24(-0.23%)
May 30, 2012 101.93 101.99 101.28 101.49 8,398,505 -1.32(-1.28%)
May 29, 2012 102.50 103.07 102.23 102.80 8,341,871 +1.10(+1.08%)
May 25, 2012 102.26 102.39 101.47 101.71 8,216,468 -0.70(-0.69%)
May 24, 2012 102.25 102.44 101.46 102.41 8,604,666 +0.34(+0.33%)
May 23, 2012 101.45 102.15 100.53 102.08 10,497,851 -0.10(-0.10%)
May 22, 2012 102.23 102.71 101.65 102.17 10,817,683 +0.02(+0.02%)
May 21, 2012 101.24 102.16 101.04 102.16 6,578,502 +1.23(+1.22%)
May 18, 2012 101.93 102.03 100.75 100.93 13,278,235 -1.03(-1.01%)
May 17, 2012 103.30 103.34 101.94 101.96 10,977,322 -1.32(-1.28%)
May 16, 2012 103.77 104.25 103.24 103.28 7,382,835 -0.11(-0.10%)
May 15, 2012 103.80 104.43 103.19 103.39 8,201,488 -0.52(-0.50%)
May 14, 2012 104.10 104.52 103.62 103.91 7,393,602 -1.01(-0.96%)
May 11, 2012 104.61 105.72 104.55 104.92 4,488,360 -0.21(-0.20%)
May 10, 2012 105.43 105.82 104.94 105.13 6,505,900 +0.08(+0.08%)
May 09, 2012 104.77 105.69 104.26 105.05 14,568,122 -0.61(-0.57%)
May 08, 2012 105.73 105.86 104.69 105.65 9,945,112 -0.62(-0.59%)
May 07, 2012 106.00 106.61 105.95 106.28 4,936,341 -0.20(-0.19%)
May 04, 2012 107.33 107.49 106.38 106.48 7,256,642 -1.41(-1.31%)
May 03, 2012 108.38 108.52 107.63 107.89 6,161,350 -0.48(-0.45%)
May 02, 2012 108.08 108.46 107.76 108.37 4,576,614 -0.11(-0.10%)
May 01, 2012 107.92 108.98 107.55 108.48 6,669,695 +0.60(+0.55%)
Apr 30, 2012 107.89 108.06 107.62 107.88 4,484,369 -0.16(-0.15%)
Apr 27, 2012 108.12 108.38 107.76 108.04 4,307,094 +0.12(+0.11%)
Apr 26, 2012 106.86 108.07 106.81 107.92 5,561,860 +0.99(+0.93%)
Apr 25, 2012 106.81 107.08 106.50 106.93 8,970,153 +0.75(+0.71%)
Apr 24, 2012 105.81 106.59 105.80 106.18 5,398,442 +0.57(+0.54%)
Apr 23, 2012 105.37 105.65 104.90 105.60 6,328,523 -0.79(-0.74%)
Apr 20, 2012 106.37 106.84 106.32 106.39 6,955,894 +0.36(+0.34%)
Apr 19, 2012 106.59 106.95 105.44 106.03 10,943,195 -0.50(-0.47%)
Apr 18, 2012 106.63 107.06 106.47 106.53 6,178,381 -0.65(-0.60%)
Apr 17, 2012 106.27 107.33 106.25 107.17 7,686,200 +1.53(+1.45%)
Apr 16, 2012 105.78 106.16 105.32 105.64 9,166,785 +0.55(+0.52%)
Apr 13, 2012 105.85 105.88 104.99 105.10 10,784,594 -1.08(-1.02%)
Apr 12, 2012 104.87 106.23 104.80 106.18 8,753,160 +1.53(+1.46%)
Apr 11, 2012 104.91 105.01 104.56 104.65 6,845,708 +0.69(+0.66%)
Apr 10, 2012 105.48 105.64 103.89 103.96 15,776,108 -1.72(-1.63%)
Apr 09, 2012 105.55 106.07 105.46 105.69 6,548,726 -1.04(-0.97%)
Apr 05, 2012 106.49 106.99 106.35 106.72 5,106,188 -0.10(-0.09%)
Apr 04, 2012 106.95 107.03 106.36 106.83 12,684,652 -0.95(-0.88%)
Apr 03, 2012 108.17 108.37 107.27 107.77 7,450,917 -0.52(-0.48%)
Apr 02, 2012 107.68 108.60 107.41 108.29 10,609,226 +0.41(+0.38%)
Mar 30, 2012 107.81 108.02 107.37 107.88 5,154,082 +0.55(+0.51%)
Mar 29, 2012 106.63 107.42 106.44 107.33 5,481,816 +0.12(+0.11%)
Mar 28, 2012 107.82 107.93 106.74 107.21 6,467,419 -0.56(-0.52%)
Mar 27, 2012 108.22 108.33 107.75 107.77 7,058,279 -0.34(-0.32%)
Mar 26, 2012 107.54 108.16 107.50 108.12 6,098,209 +1.22(+1.14%)
Mar 23, 2012 106.59 106.99 106.17 106.90 5,344,765 +0.35(+0.33%)
Mar 22, 2012 106.60 106.86 106.29 106.55 8,537,362 -0.67(-0.63%)
Mar 21, 2012 107.66 107.72 107.07 107.22 6,147,571 -0.32(-0.30%)
Mar 20, 2012 107.52 107.80 107.16 107.53 6,601,903 -0.56(-0.52%)
Mar 19, 2012 107.97 108.37 107.86 108.10 5,404,678 +0.02(+0.02%)
Mar 16, 2012 108.48 108.54 108.06 108.08 6,168,469 -0.30(-0.27%)
Mar 15, 2012 108.05 108.44 107.77 108.38 6,984,537 +0.43(+0.40%)
Mar 14, 2012 107.87 108.18 107.73 107.94 6,260,814 +0.16(+0.15%)
Mar 13, 2012 106.45 107.85 106.28 107.78 10,628,454 +1.82(+1.71%)
Mar 12, 2012 105.73 106.13 105.67 105.96 6,349,298 +0.25(+0.24%)
Mar 09, 2012 105.77 106.07 105.54 105.71 7,637,499 +0.19(+0.18%)
Mar 08, 2012 105.44 105.81 105.23 105.52 5,396,376 +0.57(+0.54%)
Mar 07, 2012 104.47 105.14 104.33 104.96 7,008,086 +0.64(+0.61%)
Mar 06, 2012 104.71 105.96 104.10 104.32 17,604,132 -1.61(-1.52%)
Mar 05, 2012 105.93 106.07 105.29 105.93 6,458,514 -0.11(-0.10%)
Mar 02, 2012 106.03 106.23 105.65 106.04 4,667,189 -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.