Skip to main content

Dow Industrials SPDR (NY: DIA )

340.23 +0.87 (+0.26%)
Streaming Delayed Price Updated: 12:36 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 106.60 107.22 106.11 106.79 6,676,310 +0.78(+0.74%)
Aug 30, 2012 106.39 106.39 105.79 106.01 5,050,037 -0.82(-0.76%)
Aug 29, 2012 106.78 107.12 106.59 106.83 2,941,554 -0.12(-0.11%)
Aug 27, 2012 107.23 107.36 106.85 106.94 2,213,827 -0.26(-0.24%)
Aug 24, 2012 106.25 107.35 106.12 107.20 5,150,569 +0.82(+0.77%)
Aug 23, 2012 107.10 107.13 106.24 106.39 5,097,290 -0.89(-0.83%)
Aug 22, 2012 107.36 107.55 106.84 107.28 5,510,197 -0.24(-0.23%)
Aug 21, 2012 108.17 108.54 107.36 107.52 5,017,805 -0.50(-0.46%)
Aug 20, 2012 107.86 108.09 107.70 108.02 2,777,861 -0.03(-0.03%)
Aug 17, 2012 108.11 108.13 107.83 108.05 4,600,812 -0.12(-0.11%)
Aug 16, 2012 107.52 108.32 107.30 108.17 6,544,839 +0.69(+0.65%)
Aug 15, 2012 107.31 107.70 107.25 107.48 3,473,334 +0.05(+0.05%)
Aug 14, 2012 107.75 107.84 107.15 107.43 4,193,147 +0.03(+0.03%)
Aug 13, 2012 107.50 107.63 106.91 107.40 4,885,440 -0.25(-0.24%)
Aug 10, 2012 107.01 107.67 106.72 107.65 5,406,181 +0.29(+0.27%)
Aug 09, 2012 107.30 107.60 106.98 107.36 4,111,694 +0.02(+0.02%)
Aug 08, 2012 106.84 107.58 106.80 107.34 3,681,353 +0.14(+0.13%)
Aug 07, 2012 107.15 107.62 107.13 107.20 4,392,477 +0.39(+0.37%)
Aug 06, 2012 106.84 107.39 106.79 106.81 5,604,095 +0.14(+0.13%)
Aug 03, 2012 106.12 106.95 105.98 106.67 9,521,431 +1.79(+1.70%)
Aug 02, 2012 104.98 105.50 104.04 104.88 13,377,010 -0.74(-0.70%)
Aug 01, 2012 106.46 106.48 105.41 105.63 7,071,356 -0.20(-0.19%)
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%)
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.