Skip to main content

Dow Industrials SPDR (NY: DIA )

363.12 +1.29 (+0.36%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 105.40 105.59 104.50 104.80 4,909,470 -0.15(-0.15%)
Oct 26, 2012 104.86 104.95 104.95 104.95 5,212,370 +0.01(+0.01%)
Oct 25, 2012 105.27 105.40 104.39 104.94 7,867,302 +0.22(+0.21%)
Oct 24, 2012 105.12 105.32 104.59 104.72 7,598,465 -0.19(-0.18%)
Oct 23, 2012 105.60 105.62 104.74 104.91 11,168,353 -1.90(-1.78%)
Oct 19, 2012 108.17 108.17 106.57 106.81 13,007,420 -1.81(-1.66%)
Oct 18, 2012 108.54 108.95 108.33 108.62 7,856,698 -0.06(-0.05%)
Oct 17, 2012 108.29 108.70 108.21 108.67 4,754,740 +0.10(+0.10%)
Oct 16, 2012 108.05 108.62 107.98 108.57 6,797,229 +1.03(+0.95%)
Oct 15, 2012 107.00 107.68 106.77 107.54 3,292,684 +0.72(+0.67%)
Oct 12, 2012 106.93 107.39 106.52 106.83 4,076,595 +0.00(+0.00%)
Oct 11, 2012 107.45 107.61 106.79 106.83 4,573,404 -0.12(-0.11%)
Oct 10, 2012 107.85 107.89 106.78 106.95 12,635,159 -1.05(-0.97%)
Oct 09, 2012 108.67 108.92 107.97 108.00 7,520,420 -0.85(-0.78%)
Oct 08, 2012 108.65 109.02 108.59 108.85 2,997,014 -0.25(-0.23%)
Oct 05, 2012 109.20 109.48 108.71 109.10 5,682,946 +0.35(+0.32%)
Oct 04, 2012 108.45 108.90 108.29 108.75 4,875,543 +0.67(+0.62%)
Oct 03, 2012 108.13 108.42 107.61 108.07 4,133,309 +0.16(+0.15%)
Oct 02, 2012 108.42 108.63 107.48 107.91 7,812,477 -0.24(-0.22%)
Oct 01, 2012 108.02 108.88 107.95 108.15 6,050,768 +0.59(+0.54%)
Sep 28, 2012 107.46 107.91 107.01 107.57 5,689,467 -0.44(-0.41%)
Sep 27, 2012 107.88 108.28 107.41 108.01 6,200,141 +0.56(+0.52%)
Sep 26, 2012 107.82 107.94 107.32 107.45 6,788,257 -0.35(-0.33%)
Sep 25, 2012 108.75 109.05 107.75 107.80 7,841,729 -0.79(-0.72%)
Sep 24, 2012 108.27 108.92 108.23 108.58 3,373,322 -0.12(-0.11%)
Sep 21, 2012 109.30 109.32 108.65 108.71 6,628,096 -0.38(-0.35%)
Sep 20, 2012 108.49 109.11 108.33 109.09 8,658,318 +0.18(+0.16%)
Sep 19, 2012 109.01 109.32 108.77 108.92 3,839,212 +0.10(+0.09%)
Sep 18, 2012 108.45 108.96 108.45 108.82 4,206,407 +0.06(+0.06%)
Sep 17, 2012 108.79 109.03 108.52 108.75 3,248,118 -0.27(-0.24%)
Sep 14, 2012 108.83 109.52 108.66 109.02 6,471,935 +0.38(+0.35%)
Sep 13, 2012 106.94 108.90 106.89 108.64 8,693,448 +1.62(+1.51%)
Sep 12, 2012 107.09 107.25 106.79 107.02 2,434,840 +0.22(+0.21%)
Sep 11, 2012 106.40 107.08 106.39 106.80 3,519,684 +0.49(+0.46%)
Sep 10, 2012 106.54 106.85 106.26 106.31 2,862,224 -0.37(-0.35%)
Sep 07, 2012 106.64 106.80 106.38 106.68 6,016,911 +0.10(+0.09%)
Sep 06, 2012 105.25 106.59 105.25 106.58 6,927,922 +1.97(+1.88%)
Sep 05, 2012 104.61 104.98 104.35 104.61 3,525,186 +0.11(+0.11%)
Sep 04, 2012 104.91 104.96 104.02 104.50 5,117,922 -0.52(-0.50%)
Aug 31, 2012 104.83 105.44 104.35 105.02 6,788,870 +0.77(+0.74%)
Aug 30, 2012 104.62 104.63 104.04 104.25 5,135,179 -0.80(-0.76%)
Aug 29, 2012 105.02 105.34 104.82 105.06 2,991,148 -0.11(-0.11%)
Aug 27, 2012 105.46 105.58 105.08 105.17 2,251,151 -0.26(-0.24%)
Aug 24, 2012 104.48 105.57 104.36 105.42 5,237,406 +0.80(+0.77%)
Aug 23, 2012 105.33 105.35 104.48 104.62 5,183,228 -0.87(-0.83%)
Aug 22, 2012 105.58 105.76 105.07 105.50 5,603,097 -0.24(-0.23%)
Aug 21, 2012 106.38 106.74 105.58 105.74 5,102,403 -0.49(-0.46%)
Aug 20, 2012 106.07 106.30 105.91 106.23 2,824,695 -0.03(-0.03%)
Aug 17, 2012 106.31 106.34 106.04 106.26 4,678,380 -0.12(-0.11%)
Aug 16, 2012 105.74 106.52 105.52 106.38 6,655,183 +0.68(+0.65%)
Aug 15, 2012 105.53 105.91 105.47 105.70 3,531,893 +0.05(+0.05%)
Aug 14, 2012 105.96 106.05 105.38 105.65 4,263,842 +0.03(+0.03%)
Aug 13, 2012 105.71 105.84 105.14 105.62 4,967,807 -0.25(-0.24%)
Aug 10, 2012 105.24 105.88 104.95 105.87 5,497,328 +0.29(+0.27%)
Aug 09, 2012 105.52 105.82 105.21 105.58 4,181,015 +0.02(+0.02%)
Aug 08, 2012 105.07 105.79 105.03 105.56 3,743,420 +0.14(+0.13%)
Aug 07, 2012 105.38 105.83 105.35 105.42 4,466,533 +0.39(+0.37%)
Aug 06, 2012 105.07 105.61 105.02 105.04 5,698,578 +0.14(+0.13%)
Aug 03, 2012 104.36 105.17 104.22 104.90 9,681,959 +1.76(+1.70%)
Aug 02, 2012 103.24 103.75 102.32 103.14 13,602,542 -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.