Skip to main content

Dow Industrials SPDR (NY: DIA )

418.43 +1.17 (+0.28%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 98.39 98.96 97.59 98.13 9,723,637 -0.23(-0.23%)
May 30, 2012 98.79 98.86 98.17 98.36 8,665,020 -1.28(-1.28%)
May 29, 2012 99.35 99.90 99.09 99.64 8,606,589 +1.06(+1.08%)
May 25, 2012 99.11 99.25 98.35 98.58 8,477,207 -0.68(-0.69%)
May 24, 2012 99.10 99.29 98.34 99.26 8,877,723 +0.33(+0.33%)
May 23, 2012 98.33 99.01 97.43 98.94 10,830,986 -0.10(-0.10%)
May 22, 2012 99.09 99.55 98.52 99.03 11,160,967 +0.02(+0.02%)
May 21, 2012 98.13 99.02 97.93 99.02 6,787,262 +1.19(+1.22%)
May 18, 2012 98.79 98.89 97.65 97.83 13,699,601 -1.00(-1.01%)
May 17, 2012 100.13 100.16 98.81 98.83 11,325,672 -1.28(-1.28%)
May 16, 2012 100.58 101.05 100.06 100.10 7,617,120 -0.10(-0.10%)
May 15, 2012 100.61 101.22 100.02 100.20 8,461,752 -0.51(-0.50%)
May 14, 2012 100.90 101.30 100.44 100.71 7,628,228 -0.98(-0.96%)
May 11, 2012 101.39 102.47 101.33 101.69 4,630,792 -0.21(-0.20%)
May 10, 2012 102.19 102.56 101.71 101.89 6,712,356 +0.08(+0.08%)
May 09, 2012 101.55 102.44 101.05 101.82 15,030,421 -0.59(-0.57%)
May 08, 2012 102.47 102.60 101.47 102.40 10,260,706 -0.60(-0.59%)
May 07, 2012 102.74 103.33 102.70 103.01 5,092,989 -0.20(-0.19%)
May 04, 2012 104.03 104.18 103.11 103.20 7,486,921 -1.37(-1.31%)
May 03, 2012 105.05 105.18 104.32 104.57 6,356,872 -0.47(-0.45%)
May 02, 2012 104.75 105.12 104.44 105.04 4,721,847 -0.10(-0.10%)
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.