Skip to main content

Dow Industrials SPDR (NY: DIA )

338.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 106.28 106.51 105.82 105.82 5,862,551 -0.58(-0.54%)
Jul 30, 2012 106.33 106.89 106.17 106.40 5,191,140 -0.11(-0.11%)
Jul 27, 2012 105.28 106.80 105.24 106.52 9,147,696 +1.60(+1.52%)
Jul 26, 2012 104.58 105.28 104.39 104.92 9,894,775 +1.69(+1.64%)
Jul 25, 2012 103.30 103.66 102.81 103.23 4,745,617 +0.53(+0.52%)
Jul 24, 2012 103.57 103.64 101.95 102.70 8,673,570 -0.86(-0.83%)
Jul 23, 2012 102.83 103.78 102.43 103.55 5,694,333 -0.92(-0.88%)
Jul 20, 2012 104.73 104.98 104.29 104.48 9,113,568 -1.05(-0.99%)
Jul 19, 2012 105.48 105.84 105.11 105.52 4,712,145 +0.29(+0.28%)
Jul 18, 2012 104.03 105.38 103.98 105.23 3,798,253 +0.93(+0.89%)
Jul 17, 2012 104.06 104.57 103.05 104.30 4,077,144 +0.57(+0.55%)
Jul 16, 2012 103.83 104.04 103.42 103.73 2,440,648 -0.41(-0.39%)
Jul 13, 2012 102.75 104.21 102.70 104.13 4,831,036 +1.67(+1.63%)
Jul 12, 2012 102.17 102.94 101.81 102.46 5,407,548 -0.28(-0.27%)
Jul 11, 2012 103.16 103.21 102.15 102.74 8,382,002 -0.36(-0.35%)
Jul 10, 2012 104.41 104.56 102.74 103.10 8,248,959 -0.73(-0.70%)
Jul 09, 2012 103.97 104.04 103.39 103.82 5,519,546 -0.27(-0.26%)
Jul 06, 2012 104.27 104.28 103.52 104.09 5,320,773 -0.99(-0.94%)
Jul 05, 2012 104.95 105.59 104.69 105.08 8,132,544 -0.30(-0.29%)
Jul 03, 2012 104.75 105.45 104.64 105.38 3,330,702 +0.65(+0.62%)
Jul 02, 2012 104.95 105.07 104.19 104.74 4,702,343 -0.07(-0.07%)
Jun 29, 2012 104.24 104.91 103.99 104.81 7,162,487 +2.16(+2.11%)
Jun 28, 2012 102.01 102.70 101.38 102.65 7,917,065 -0.17(-0.17%)
Jun 27, 2012 102.32 103.00 102.25 102.82 4,555,360 +0.76(+0.74%)
Jun 26, 2012 102.02 102.41 101.38 102.06 9,254,774 +0.26(+0.26%)
Jun 25, 2012 102.05 102.07 101.44 101.80 7,257,932 -1.20(-1.16%)
Jun 22, 2012 102.92 103.20 102.63 103.00 6,492,933 +0.64(+0.63%)
Jun 21, 2012 104.57 104.72 102.27 102.36 9,439,795 -2.06(-1.97%)
Jun 20, 2012 104.54 104.84 103.72 104.41 11,290,719 -0.08(-0.08%)
Jun 19, 2012 104.22 105.02 104.04 104.49 4,742,192 +0.76(+0.73%)
Jun 18, 2012 103.47 104.07 103.34 103.73 5,598,937 -0.17(-0.16%)
Jun 15, 2012 103.44 104.02 103.33 103.91 7,682,484 +0.79(+0.77%)
Jun 14, 2012 102.09 103.58 101.95 103.11 10,003,789 +1.21(+1.19%)
Jun 13, 2012 102.27 102.76 101.57 101.91 5,743,732 -0.57(-0.56%)
Jun 12, 2012 101.51 102.53 101.21 102.48 6,034,077 +1.31(+1.30%)
Jun 11, 2012 103.12 103.21 101.06 101.16 8,862,577 -1.18(-1.16%)
Jun 08, 2012 101.28 102.35 101.07 102.35 5,434,529 +0.74(+0.73%)
Jun 07, 2012 102.13 102.35 101.39 101.60 10,792,463 +0.48(+0.48%)
Jun 06, 2012 99.54 101.17 99.51 101.12 7,521,640 +2.32(+2.35%)
Jun 05, 2012 98.44 98.99 98.34 98.80 8,094,436 +0.25(+0.25%)
Jun 04, 2012 98.81 98.96 98.07 98.55 7,805,473 -0.19(-0.19%)
Jun 01, 2012 99.65 99.89 98.66 98.74 14,480,974 -2.19(-2.17%)
May 31, 2012 101.20 101.78 100.37 100.94 9,453,876 -0.24(-0.23%)
May 30, 2012 101.61 101.68 100.97 101.17 8,424,629 -1.31(-1.28%)
May 29, 2012 102.18 102.75 101.91 102.48 8,367,819 +1.09(+1.08%)
May 25, 2012 101.94 102.08 101.16 101.39 8,242,026 -0.70(-0.69%)
May 24, 2012 101.93 102.13 101.15 102.09 8,631,431 +0.33(+0.33%)
May 23, 2012 101.14 101.83 100.21 101.76 10,530,505 -0.10(-0.10%)
May 22, 2012 101.91 102.39 101.33 101.86 10,851,332 +0.02(+0.02%)
May 21, 2012 100.93 101.84 100.72 101.84 6,598,965 +1.22(+1.22%)
May 18, 2012 101.61 101.71 100.44 100.62 13,319,537 -1.03(-1.01%)
May 17, 2012 102.98 103.02 101.63 101.64 11,011,467 -1.31(-1.28%)
May 16, 2012 103.45 103.93 102.92 102.96 7,405,800 -0.11(-0.10%)
May 15, 2012 103.48 104.11 102.87 103.06 8,226,999 -0.52(-0.50%)
May 14, 2012 103.78 104.19 103.30 103.59 7,416,600 -1.00(-0.96%)
May 11, 2012 104.28 105.39 104.22 104.59 4,502,321 -0.21(-0.20%)
May 10, 2012 105.11 105.49 104.61 104.80 6,526,137 +0.08(+0.08%)
May 09, 2012 104.44 105.36 103.94 104.72 14,613,436 -0.60(-0.57%)
May 08, 2012 105.40 105.53 104.37 105.33 9,976,046 -0.62(-0.59%)
May 07, 2012 105.67 106.28 105.63 105.94 4,951,695 -0.20(-0.19%)
May 04, 2012 107.00 107.15 106.05 106.15 7,279,214 -1.40(-1.30%)
May 03, 2012 108.04 108.18 107.30 107.55 6,180,515 -0.48(-0.45%)
May 02, 2012 107.74 108.12 107.42 108.03 4,590,850 -0.11(-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.