Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 104.69 104.88 103.80 104.09 4,942,845 -0.15(-0.14%)
Oct 26, 2012 104.15 104.24 104.24 104.24 5,247,804 +0.01(+0.01%)
Oct 25, 2012 104.56 104.69 103.68 104.23 7,920,785 +0.22(+0.21%)
Oct 24, 2012 104.41 104.61 103.88 104.01 7,650,120 -0.19(-0.18%)
Oct 23, 2012 104.89 104.91 104.03 104.20 11,244,276 -1.89(-1.78%)
Oct 19, 2012 107.44 107.44 105.85 106.09 13,095,845 -1.79(-1.66%)
Oct 18, 2012 107.81 108.21 107.60 107.89 7,910,109 -0.05(-0.05%)
Oct 17, 2012 107.56 107.96 107.48 107.94 4,787,063 +0.10(+0.10%)
Oct 16, 2012 107.32 107.89 107.25 107.84 6,843,437 +1.02(+0.95%)
Oct 15, 2012 106.28 106.95 106.05 106.82 3,315,068 +0.71(+0.67%)
Oct 12, 2012 106.21 106.67 105.80 106.11 4,104,308 +0.00(+0.00%)
Oct 11, 2012 106.73 106.88 106.07 106.11 4,604,494 -0.12(-0.11%)
Oct 10, 2012 107.12 107.16 106.06 106.23 12,721,054 -1.04(-0.97%)
Oct 09, 2012 107.93 108.19 107.24 107.27 7,571,545 -0.84(-0.78%)
Oct 08, 2012 107.92 108.28 107.85 108.12 3,017,388 -0.25(-0.23%)
Oct 05, 2012 108.47 108.75 107.98 108.36 5,721,579 +0.35(+0.32%)
Oct 04, 2012 107.72 108.16 107.56 108.01 4,908,687 +0.67(+0.62%)
Oct 03, 2012 107.40 107.69 106.88 107.34 4,161,408 +0.16(+0.15%)
Oct 02, 2012 107.69 107.90 106.75 107.18 7,865,586 -0.24(-0.22%)
Oct 01, 2012 107.30 108.15 107.22 107.42 6,091,901 +0.58(+0.54%)
Sep 28, 2012 106.74 107.18 106.29 106.84 5,728,145 -0.44(-0.41%)
Sep 27, 2012 107.15 107.55 106.68 107.28 6,242,290 +0.56(+0.52%)
Sep 26, 2012 107.09 107.21 106.59 106.72 6,834,404 -0.35(-0.33%)
Sep 25, 2012 108.02 108.31 107.02 107.07 7,895,037 -0.78(-0.72%)
Sep 24, 2012 107.53 108.18 107.50 107.85 3,396,254 -0.12(-0.11%)
Sep 21, 2012 108.56 108.59 107.92 107.97 6,673,155 -0.38(-0.35%)
Sep 20, 2012 107.76 108.38 107.60 108.36 8,717,177 +0.18(+0.16%)
Sep 19, 2012 108.28 108.58 108.04 108.18 3,865,311 +0.09(+0.09%)
Sep 18, 2012 107.72 108.23 107.72 108.08 4,235,002 +0.06(+0.06%)
Sep 17, 2012 108.05 108.30 107.79 108.02 3,270,198 -0.26(-0.24%)
Sep 14, 2012 108.09 108.78 107.92 108.28 6,515,931 +0.38(+0.35%)
Sep 13, 2012 106.22 108.16 106.17 107.91 8,752,547 +1.61(+1.51%)
Sep 12, 2012 106.37 106.52 106.07 106.30 2,451,392 +0.22(+0.21%)
Sep 11, 2012 105.69 106.36 105.68 106.08 3,543,611 +0.49(+0.46%)
Sep 10, 2012 105.82 106.13 105.54 105.59 2,881,682 -0.37(-0.35%)
Sep 07, 2012 105.92 106.08 105.66 105.96 6,057,814 +0.10(+0.09%)
Sep 06, 2012 104.54 105.87 104.54 105.86 6,975,018 +1.95(+1.88%)
Sep 05, 2012 103.91 104.27 103.64 103.91 3,549,150 +0.11(+0.11%)
Sep 04, 2012 104.20 104.25 103.32 103.80 5,152,714 -0.52(-0.50%)
Aug 31, 2012 104.12 104.73 103.64 104.31 6,835,021 +0.76(+0.74%)
Aug 30, 2012 103.92 103.92 103.33 103.55 5,170,088 -0.80(-0.76%)
Aug 29, 2012 104.31 104.63 104.11 104.35 3,011,482 -0.11(-0.11%)
Aug 27, 2012 104.74 104.86 104.37 104.46 2,266,455 -0.26(-0.24%)
Aug 24, 2012 103.78 104.86 103.66 104.71 5,273,010 +0.80(+0.77%)
Aug 23, 2012 104.62 104.64 103.77 103.92 5,218,464 -0.87(-0.83%)
Aug 22, 2012 104.86 105.05 104.36 104.78 5,641,187 -0.24(-0.23%)
Aug 21, 2012 105.66 106.02 104.86 105.02 5,137,090 -0.49(-0.46%)
Aug 20, 2012 105.36 105.58 105.20 105.51 2,843,898 -0.03(-0.03%)
Aug 17, 2012 105.60 105.62 105.33 105.54 4,710,184 -0.12(-0.11%)
Aug 16, 2012 105.02 105.80 104.81 105.66 6,700,425 +0.68(+0.65%)
Aug 15, 2012 104.82 105.20 104.76 104.98 3,555,903 +0.05(+0.04%)
Aug 14, 2012 105.25 105.33 104.67 104.94 4,292,828 +0.03(+0.03%)
Aug 13, 2012 105.00 105.13 104.42 104.90 5,001,579 -0.25(-0.23%)
Aug 10, 2012 104.53 105.17 104.24 105.15 5,534,699 +0.29(+0.27%)
Aug 09, 2012 104.81 105.10 104.50 104.86 4,209,438 +0.02(+0.02%)
Aug 08, 2012 104.36 105.08 104.32 104.85 3,768,868 +0.14(+0.13%)
Aug 07, 2012 104.67 105.12 104.64 104.71 4,496,897 +0.38(+0.37%)
Aug 06, 2012 104.36 104.90 104.31 104.33 5,737,318 +0.14(+0.13%)
Aug 03, 2012 103.66 104.47 103.52 104.19 9,747,777 +1.75(+1.70%)
Aug 02, 2012 102.54 103.05 101.63 102.45 13,695,013 -0.73(-0.70%)
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.