Dow Industrials SPDR (NY: DIA )

417.35 +0.09 (+0.02%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 103.33 103.50 102.96 103.21 6,276,814 -0.03(-0.03%)
Nov 29, 2012 103.31 103.56 102.74 103.24 7,705,135 +0.40(+0.39%)
Nov 28, 2012 101.68 102.93 101.13 102.85 9,323,910 +0.76(+0.75%)
Nov 27, 2012 102.48 102.86 101.95 102.09 6,188,868 -0.67(-0.65%)
Nov 26, 2012 102.44 102.75 102.17 102.75 5,824,683 -0.29(-0.29%)
Nov 23, 2012 102.08 103.06 102.07 103.05 4,217,332 +1.38(+1.36%)
Nov 21, 2012 101.27 101.72 101.18 101.67 5,788,654 +0.35(+0.34%)
Nov 20, 2012 101.00 101.44 100.56 101.32 8,850,953 +0.06(+0.06%)
Nov 19, 2012 100.46 101.29 100.36 101.25 12,039,741 +1.61(+1.62%)
Nov 16, 2012 99.36 99.78 98.71 99.64 11,786,232 +0.07(+0.07%)
Nov 15, 2012 99.62 100.00 99.17 99.57 9,655,071 -0.20(-0.20%)
Nov 14, 2012 101.40 101.58 99.53 99.77 11,947,814 -1.40(-1.39%)
Nov 13, 2012 101.08 102.28 101.02 101.17 6,817,577 -0.41(-0.40%)
Nov 12, 2012 101.70 101.97 101.31 101.58 4,737,231 +0.09(+0.09%)
Nov 09, 2012 101.04 102.17 100.97 101.48 8,283,528 -0.05(-0.05%)
Nov 08, 2012 102.48 102.88 101.54 101.54 10,622,796 -1.00(-0.98%)
Nov 07, 2012 103.97 103.97 102.06 102.54 23,504,408 -2.22(-2.12%)
Nov 06, 2012 104.10 105.22 103.82 104.76 5,556,708 +0.94(+0.90%)
Nov 05, 2012 103.50 104.03 103.22 103.82 3,416,838 +0.16(+0.15%)
Nov 02, 2012 105.16 105.20 103.51 103.66 6,481,637 -1.04(-0.99%)
Nov 01, 2012 103.94 105.06 103.90 104.70 4,799,166 +1.09(+1.06%)
Oct 31, 2012 104.20 104.39 103.31 103.61 4,965,836 -0.15(-0.14%)
Oct 26, 2012 103.67 103.76 103.76 103.76 5,272,213 +0.01(+0.01%)
Oct 25, 2012 104.08 104.20 103.20 103.75 7,957,628 +0.22(+0.22%)
Oct 24, 2012 103.93 104.12 103.40 103.53 7,685,704 -0.19(-0.18%)
Oct 23, 2012 104.40 104.43 103.55 103.72 11,296,578 -1.88(-1.78%)
Oct 19, 2012 106.94 106.94 105.36 105.60 13,156,760 -1.79(-1.66%)
Oct 18, 2012 107.31 107.71 107.10 107.39 7,946,902 -0.06(-0.05%)
Oct 17, 2012 107.06 107.46 106.98 107.44 4,809,330 +0.10(+0.10%)
Oct 16, 2012 106.82 107.39 106.76 107.34 6,875,268 +1.02(+0.95%)
Oct 15, 2012 105.78 106.46 105.56 106.32 3,330,488 +0.71(+0.67%)
Oct 12, 2012 105.72 106.17 105.31 105.62 4,123,399 +0.00(+0.00%)
Oct 11, 2012 106.23 106.39 105.58 105.62 4,625,912 -0.12(-0.11%)
Oct 10, 2012 106.62 106.66 105.57 105.73 12,780,225 -1.04(-0.97%)
Oct 09, 2012 107.43 107.69 106.74 106.77 7,606,763 -0.84(-0.78%)
Oct 08, 2012 107.42 107.78 107.35 107.61 3,031,423 -0.25(-0.23%)
Oct 05, 2012 107.96 108.24 107.48 107.86 5,748,192 +0.35(+0.32%)
Oct 04, 2012 107.22 107.66 107.06 107.51 4,931,520 +0.67(+0.62%)
Oct 03, 2012 106.90 107.19 106.39 106.85 4,180,764 +0.16(+0.15%)
Oct 02, 2012 107.19 107.40 106.26 106.69 7,902,173 -0.24(-0.22%)
Oct 01, 2012 106.80 107.65 106.73 106.92 6,120,237 +0.58(+0.54%)
Sep 28, 2012 106.24 106.69 105.80 106.35 5,754,789 -0.44(-0.41%)
Sep 27, 2012 106.66 107.05 106.19 106.78 6,271,326 +0.55(+0.52%)
Sep 26, 2012 106.60 106.71 106.10 106.23 6,866,194 -0.35(-0.33%)
Sep 25, 2012 107.52 107.81 106.53 106.58 7,931,761 -0.78(-0.72%)
Sep 24, 2012 107.04 107.68 107.00 107.35 3,412,052 -0.12(-0.11%)
Sep 21, 2012 108.06 108.08 107.42 107.47 6,704,194 -0.38(-0.35%)
Sep 20, 2012 107.26 107.88 107.10 107.85 8,757,725 +0.17(+0.16%)
Sep 19, 2012 107.77 108.08 107.54 107.68 3,883,290 +0.10(+0.09%)
Sep 18, 2012 107.22 107.73 107.22 107.58 4,254,701 +0.06(+0.06%)
Sep 17, 2012 107.55 107.80 107.29 107.52 3,285,410 -0.26(-0.24%)
Sep 14, 2012 107.59 108.27 107.42 107.78 6,546,240 +0.37(+0.35%)
Sep 13, 2012 105.73 107.66 105.68 107.41 8,793,259 +1.60(+1.52%)
Sep 12, 2012 105.88 106.03 105.58 105.81 2,462,795 +0.22(+0.21%)
Sep 11, 2012 105.19 105.87 105.19 105.58 3,560,094 +0.48(+0.46%)
Sep 10, 2012 105.33 105.64 105.05 105.10 2,895,086 -0.37(-0.35%)
Sep 07, 2012 105.42 105.58 105.17 105.47 6,085,992 +0.09(+0.09%)
Sep 06, 2012 104.05 105.38 104.05 105.37 7,007,462 +1.94(+1.88%)
Sep 05, 2012 103.43 103.79 103.16 103.43 3,565,659 +0.11(+0.11%)
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.