Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

338.12 USD -2.63 (-0.77%)
Official Closing Price Updated: 7:17 PM EDT, Apr 20, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 124.02 124.74 123.01 123.70 7,714,043 -0.29(-0.23%)
May 30, 2012 124.53 124.61 123.74 123.99 6,874,212 -1.61(-1.28%)
May 29, 2012 125.23 125.92 124.90 125.60 6,827,857 +1.34(+1.08%)
May 25, 2012 124.93 125.10 123.97 124.26 6,725,214 -0.86(-0.69%)
May 24, 2012 124.92 125.16 123.96 125.12 7,042,955 +0.41(+0.33%)
May 23, 2012 123.95 124.80 122.82 124.71 8,592,535 -0.12(-0.10%)
May 22, 2012 124.90 125.48 124.19 124.83 8,854,319 +0.02(+0.02%)
May 21, 2012 123.69 124.81 123.44 124.81 5,384,532 +1.50(+1.22%)
May 18, 2012 124.53 124.65 123.09 123.31 10,868,291 -1.26(-1.01%)
May 17, 2012 126.21 126.25 124.55 124.57 8,984,984 -1.61(-1.28%)
May 16, 2012 126.78 127.37 126.13 126.18 6,042,882 -0.13(-0.10%)
May 15, 2012 126.82 127.59 126.07 126.31 6,712,953 -0.64(-0.50%)
May 14, 2012 127.18 127.69 126.60 126.95 6,051,695 -1.23(-0.96%)
May 11, 2012 127.80 129.16 127.73 128.18 3,673,742 -0.26(-0.20%)
May 10, 2012 128.81 129.28 128.21 128.44 5,325,107 +0.10(+0.08%)
May 09, 2012 128.00 129.12 127.38 128.34 11,924,069 -0.74(-0.57%)
May 08, 2012 129.17 129.33 127.91 129.08 8,140,116 -0.76(-0.59%)
May 07, 2012 129.50 130.25 129.45 129.84 4,040,416 -0.25(-0.19%)
May 04, 2012 131.13 131.32 129.97 130.09 5,939,592 -1.72(-1.30%)
May 03, 2012 132.41 132.58 131.50 131.81 5,043,091 -0.59(-0.45%)
May 02, 2012 132.04 132.51 131.65 132.40 3,745,978 -0.13(-0.10%)
May 01, 2012 131.85 133.14 131.40 132.53 5,459,174 +0.73(+0.55%)
Apr 30, 2012 131.81 132.02 131.49 131.80 3,670,475 -0.20(-0.15%)
Apr 27, 2012 132.09 132.41 131.66 132.00 3,525,375 +0.15(+0.11%)
Apr 26, 2012 130.56 132.03 130.49 131.85 4,552,406 +1.21(+0.93%)
Apr 25, 2012 130.50 130.83 130.11 130.64 7,342,108 +0.92(+0.71%)
Apr 24, 2012 129.27 130.23 129.26 129.72 4,418,648 +0.70(+0.54%)
Apr 23, 2012 128.74 129.08 128.16 129.02 5,179,923 -0.96(-0.74%)
Apr 20, 2012 129.96 130.53 129.90 129.98 5,693,429 +0.44(+0.34%)
Apr 19, 2012 130.23 130.67 128.82 129.54 8,957,051 -0.61(-0.47%)
Apr 18, 2012 130.27 130.80 130.08 130.15 5,057,031 -0.79(-0.60%)
Apr 17, 2012 129.83 131.13 129.81 130.94 6,291,187 +1.87(+1.45%)
Apr 16, 2012 129.23 129.70 128.68 129.07 7,503,052 +0.67(+0.52%)
Apr 13, 2012 129.32 129.36 128.27 128.40 8,827,236 -1.32(-1.02%)
Apr 12, 2012 128.12 129.79 128.04 129.72 7,164,498 +1.87(+1.46%)
Apr 11, 2012 128.17 128.29 127.74 127.85 5,603,241 +0.84(+0.66%)
Apr 10, 2012 128.87 129.07 126.92 127.01 12,912,811 -2.11(-1.63%)
Apr 09, 2012 128.96 129.59 128.84 129.12 5,360,160 -1.27(-0.97%)
Apr 05, 2012 130.10 130.71 129.93 130.39 4,179,437 -0.12(-0.09%)
Apr 04, 2012 130.66 130.77 129.95 130.51 10,382,441 -1.16(-0.88%)
Apr 03, 2012 132.15 132.40 131.05 131.67 6,098,607 -0.63(-0.48%)
Apr 02, 2012 131.56 132.68 131.23 132.30 8,683,696 +0.50(+0.38%)
Mar 30, 2012 131.71 131.97 131.18 131.80 4,218,638 +0.67(+0.51%)
Mar 29, 2012 130.27 131.24 130.04 131.13 4,486,890 +0.15(+0.11%)
Mar 28, 2012 131.73 131.86 130.41 130.98 5,293,610 -0.69(-0.52%)
Mar 27, 2012 132.22 132.35 131.65 131.67 5,777,231 -0.42(-0.32%)
Mar 26, 2012 131.39 132.14 131.34 132.09 4,991,410 +1.49(+1.14%)
Mar 23, 2012 130.22 130.71 129.71 130.60 4,374,713 +0.43(+0.33%)
Mar 22, 2012 130.24 130.55 129.86 130.17 6,987,867 -0.82(-0.63%)
Mar 21, 2012 131.53 131.61 130.81 130.99 5,031,813 -0.39(-0.30%)
Mar 20, 2012 131.36 131.70 130.92 131.38 5,403,686 -0.69(-0.52%)
Mar 19, 2012 131.91 132.40 131.78 132.07 4,423,752 +0.02(+0.02%)
Mar 16, 2012 132.53 132.61 132.02 132.05 5,048,918 -0.36(-0.27%)
Mar 15, 2012 132.01 132.49 131.67 132.41 5,716,873 +0.53(+0.40%)
Mar 14, 2012 131.79 132.17 131.62 131.88 5,124,503 +0.20(+0.15%)
Mar 13, 2012 130.05 131.77 129.85 131.68 8,699,434 +2.22(+1.71%)
Mar 12, 2012 129.17 129.67 129.10 129.46 5,196,927 +0.31(+0.24%)
Mar 09, 2012 129.22 129.59 128.94 129.15 6,251,325 +0.23(+0.18%)
Mar 08, 2012 128.82 129.27 128.56 128.92 4,416,957 +0.69(+0.54%)
Mar 07, 2012 127.64 128.45 127.46 128.23 5,736,148 +0.78(+0.61%)
Mar 06, 2012 127.93 129.46 127.18 127.45 14,409,056 -1.97(-1.52%)
Mar 05, 2012 129.42 129.59 128.64 129.42 5,286,321 -0.13(-0.10%)
Mar 02, 2012 129.54 129.79 129.08 129.55 3,820,114 -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.