Skip to main content

Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 104.56 105.23 104.31 105.14 7,140,277 +2.17(+2.11%)
Jun 28, 2012 102.33 103.02 101.70 102.97 7,892,515 -0.17(-0.17%)
Jun 27, 2012 102.64 103.32 102.57 103.14 4,541,235 +0.76(+0.74%)
Jun 26, 2012 102.34 102.73 101.70 102.38 9,226,076 +0.26(+0.26%)
Jun 25, 2012 102.36 102.39 101.75 102.12 7,235,426 -1.20(-1.16%)
Jun 22, 2012 103.24 103.52 102.95 103.32 6,472,800 +0.65(+0.63%)
Jun 21, 2012 104.89 105.05 102.59 102.67 9,410,523 -2.06(-1.97%)
Jun 20, 2012 104.87 105.17 104.04 104.74 11,255,707 -0.08(-0.08%)
Jun 19, 2012 104.55 105.35 104.37 104.82 4,727,487 +0.76(+0.73%)
Jun 18, 2012 103.79 104.39 103.66 104.06 5,581,575 -0.17(-0.17%)
Jun 15, 2012 103.76 104.34 103.66 104.23 7,658,662 +0.79(+0.77%)
Jun 14, 2012 102.41 103.90 102.27 103.43 9,972,768 +1.21(+1.18%)
Jun 13, 2012 102.59 103.08 101.89 102.22 5,725,921 -0.57(-0.56%)
Jun 12, 2012 101.82 102.85 101.52 102.80 6,015,366 +1.32(+1.30%)
Jun 11, 2012 103.44 103.53 101.37 101.48 8,835,096 -1.19(-1.16%)
Jun 08, 2012 101.59 102.67 101.38 102.67 5,417,677 +0.75(+0.73%)
Jun 07, 2012 102.45 102.67 101.71 101.92 10,758,997 +0.48(+0.48%)
Jun 06, 2012 99.85 101.49 99.82 101.44 7,498,317 +2.33(+2.35%)
Jun 05, 2012 98.74 99.30 98.65 99.11 8,069,336 +0.25(+0.25%)
Jun 04, 2012 99.11 99.27 98.38 98.86 7,781,269 -0.19(-0.19%)
Jun 01, 2012 99.96 100.20 98.97 99.05 14,436,070 -2.20(-2.17%)
May 31, 2012 101.51 102.10 100.69 101.25 9,424,561 -0.24(-0.23%)
May 30, 2012 101.93 101.99 101.28 101.49 8,398,505 -1.32(-1.28%)
May 29, 2012 102.50 103.07 102.23 102.80 8,341,871 +1.10(+1.08%)
May 25, 2012 102.26 102.39 101.47 101.71 8,216,468 -0.70(-0.69%)
May 24, 2012 102.25 102.44 101.46 102.41 8,604,666 +0.34(+0.33%)
May 23, 2012 101.45 102.15 100.53 102.08 10,497,851 -0.10(-0.10%)
May 22, 2012 102.23 102.71 101.65 102.17 10,817,683 +0.02(+0.02%)
May 21, 2012 101.24 102.16 101.04 102.16 6,578,502 +1.23(+1.22%)
May 18, 2012 101.93 102.03 100.75 100.93 13,278,235 -1.03(-1.01%)
May 17, 2012 103.30 103.34 101.94 101.96 10,977,322 -1.32(-1.28%)
May 16, 2012 103.77 104.25 103.24 103.28 7,382,835 -0.11(-0.10%)
May 15, 2012 103.80 104.43 103.19 103.39 8,201,488 -0.52(-0.50%)
May 14, 2012 104.10 104.52 103.62 103.91 7,393,602 -1.01(-0.96%)
May 11, 2012 104.61 105.72 104.55 104.92 4,488,360 -0.21(-0.20%)
May 10, 2012 105.43 105.82 104.94 105.13 6,505,900 +0.08(+0.08%)
May 09, 2012 104.77 105.69 104.26 105.05 14,568,122 -0.61(-0.57%)
May 08, 2012 105.73 105.86 104.69 105.65 9,945,112 -0.62(-0.59%)
May 07, 2012 106.00 106.61 105.95 106.28 4,936,341 -0.20(-0.19%)
May 04, 2012 107.33 107.49 106.38 106.48 7,256,642 -1.41(-1.31%)
May 03, 2012 108.38 108.52 107.63 107.89 6,161,350 -0.48(-0.45%)
May 02, 2012 108.08 108.46 107.76 108.37 4,576,614 -0.11(-0.10%)
May 01, 2012 107.92 108.98 107.55 108.48 6,669,695 +0.60(+0.55%)
Apr 30, 2012 107.89 108.06 107.62 107.88 4,484,369 -0.16(-0.15%)
Apr 27, 2012 108.12 108.38 107.76 108.04 4,307,094 +0.12(+0.11%)
Apr 26, 2012 106.86 108.07 106.81 107.92 5,561,860 +0.99(+0.93%)
Apr 25, 2012 106.81 107.08 106.50 106.93 8,970,153 +0.75(+0.71%)
Apr 24, 2012 105.81 106.59 105.80 106.18 5,398,442 +0.57(+0.54%)
Apr 23, 2012 105.37 105.65 104.90 105.60 6,328,523 -0.79(-0.74%)
Apr 20, 2012 106.37 106.84 106.32 106.39 6,955,894 +0.36(+0.34%)
Apr 19, 2012 106.59 106.95 105.44 106.03 10,943,195 -0.50(-0.47%)
Apr 18, 2012 106.63 107.06 106.47 106.53 6,178,381 -0.65(-0.60%)
Apr 17, 2012 106.27 107.33 106.25 107.17 7,686,200 +1.53(+1.45%)
Apr 16, 2012 105.78 106.16 105.32 105.64 9,166,785 +0.55(+0.52%)
Apr 13, 2012 105.85 105.88 104.99 105.10 10,784,594 -1.08(-1.02%)
Apr 12, 2012 104.87 106.23 104.80 106.18 8,753,160 +1.53(+1.46%)
Apr 11, 2012 104.91 105.01 104.56 104.65 6,845,708 +0.69(+0.66%)
Apr 10, 2012 105.48 105.64 103.89 103.96 15,776,108 -1.72(-1.63%)
Apr 09, 2012 105.55 106.07 105.46 105.69 6,548,726 -1.04(-0.97%)
Apr 05, 2012 106.49 106.99 106.35 106.72 5,106,188 -0.10(-0.09%)
Apr 04, 2012 106.95 107.03 106.36 106.83 12,684,652 -0.95(-0.88%)
Apr 03, 2012 108.17 108.37 107.27 107.77 7,450,917 -0.52(-0.48%)
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.