Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 106.24 106.69 105.80 106.35 5,754,795 -0.44(-0.41%)
Sep 27, 2012 106.66 107.05 106.19 106.78 6,271,333 +0.55(+0.52%)
Sep 26, 2012 106.60 106.71 106.10 106.23 6,866,201 -0.35(-0.33%)
Sep 25, 2012 107.52 107.81 106.53 106.58 7,931,769 -0.78(-0.72%)
Sep 24, 2012 107.04 107.68 107.00 107.35 3,412,055 -0.12(-0.11%)
Sep 21, 2012 108.06 108.08 107.42 107.47 6,704,201 -0.38(-0.35%)
Sep 20, 2012 107.26 107.88 107.10 107.85 8,757,734 +0.17(+0.16%)
Sep 19, 2012 107.77 108.08 107.54 107.68 3,883,294 +0.09(+0.09%)
Sep 18, 2012 107.22 107.73 107.22 107.58 4,254,706 +0.06(+0.06%)
Sep 17, 2012 107.55 107.80 107.29 107.52 3,285,413 -0.26(-0.24%)
Sep 14, 2012 107.59 108.27 107.42 107.78 6,546,247 +0.37(+0.35%)
Sep 13, 2012 105.73 107.66 105.68 107.41 8,793,268 +1.60(+1.52%)
Sep 12, 2012 105.88 106.03 105.58 105.81 2,462,798 +0.22(+0.21%)
Sep 11, 2012 105.19 105.87 105.19 105.58 3,560,098 +0.48(+0.46%)
Sep 10, 2012 105.33 105.64 105.05 105.10 2,895,089 -0.37(-0.35%)
Sep 07, 2012 105.42 105.58 105.17 105.47 6,085,998 +0.09(+0.09%)
Sep 06, 2012 104.05 105.38 104.05 105.37 7,007,469 +1.94(+1.88%)
Sep 05, 2012 103.43 103.79 103.16 103.43 3,565,663 +0.11(+0.11%)
Sep 04, 2012 103.72 103.77 102.84 103.31 5,176,687 -0.52(-0.50%)
Aug 31, 2012 103.64 104.24 103.16 103.83 6,866,821 +0.76(+0.74%)
Aug 30, 2012 103.43 103.44 102.86 103.07 5,194,142 -0.79(-0.76%)
Aug 29, 2012 103.82 104.14 103.63 103.86 3,025,493 -0.11(-0.11%)
Aug 27, 2012 104.26 104.38 103.89 103.97 2,276,999 -0.25(-0.24%)
Aug 24, 2012 103.30 104.37 103.18 104.23 5,297,543 +0.79(+0.77%)
Aug 23, 2012 104.13 104.16 103.29 103.43 5,242,743 -0.87(-0.83%)
Aug 22, 2012 104.38 104.56 103.88 104.30 5,667,432 -0.24(-0.23%)
Aug 21, 2012 105.17 105.53 104.38 104.54 5,160,990 -0.48(-0.46%)
Aug 20, 2012 104.87 105.09 104.71 105.02 2,857,129 -0.03(-0.03%)
Aug 17, 2012 105.11 105.13 104.84 105.05 4,732,098 -0.12(-0.11%)
Aug 16, 2012 104.54 105.31 104.32 105.17 6,731,599 +0.67(+0.65%)
Aug 15, 2012 104.33 104.71 104.28 104.50 3,572,447 +0.05(+0.04%)
Aug 14, 2012 104.76 104.85 104.18 104.45 4,312,800 +0.03(+0.03%)
Aug 13, 2012 104.51 104.64 103.94 104.42 5,024,848 -0.25(-0.24%)
Aug 10, 2012 104.05 104.68 103.76 104.66 5,560,449 +0.29(+0.27%)
Aug 09, 2012 104.32 104.62 104.01 104.38 4,229,023 +0.02(+0.02%)
Aug 08, 2012 103.88 104.59 103.84 104.36 3,786,402 +0.13(+0.13%)
Aug 07, 2012 104.18 104.63 104.16 104.23 4,517,819 +0.38(+0.37%)
Aug 06, 2012 103.88 104.41 103.83 103.85 5,764,010 +0.13(+0.13%)
Aug 03, 2012 103.18 103.98 103.04 103.71 9,793,129 +1.74(+1.70%)
Aug 02, 2012 102.07 102.57 101.16 101.97 13,758,729 -0.72(-0.70%)
Aug 01, 2012 103.51 103.53 102.48 102.70 7,273,140 -0.19(-0.19%)
Jul 31, 2012 103.33 103.55 102.89 102.89 6,029,841 -0.56(-0.54%)
Jul 30, 2012 103.38 103.92 103.23 103.45 5,339,272 -0.11(-0.11%)
Jul 27, 2012 102.36 103.84 102.32 103.56 9,408,729 +1.56(+1.52%)
Jul 26, 2012 101.68 102.36 101.49 102.01 10,177,126 +1.64(+1.64%)
Jul 25, 2012 100.44 100.78 99.96 100.36 4,881,035 +0.52(+0.52%)
Jul 24, 2012 100.70 100.76 99.12 99.85 8,921,074 -0.83(-0.83%)
Jul 23, 2012 99.98 100.89 99.59 100.68 5,856,823 -0.90(-0.88%)
Jul 20, 2012 101.82 102.07 101.39 101.58 9,373,628 -1.02(-0.99%)
Jul 19, 2012 102.55 102.90 102.19 102.59 4,846,608 +0.28(+0.28%)
Jul 18, 2012 101.14 102.46 101.09 102.31 3,906,638 +0.91(+0.89%)
Jul 17, 2012 101.17 101.67 100.19 101.40 4,193,487 +0.56(+0.55%)
Jul 16, 2012 100.95 101.16 100.55 100.85 2,510,292 -0.40(-0.39%)
Jul 13, 2012 99.90 101.32 99.85 101.25 4,968,892 +1.63(+1.63%)
Jul 12, 2012 99.33 100.09 98.98 99.62 5,561,854 -0.27(-0.27%)
Jul 11, 2012 100.30 100.35 99.32 99.89 8,621,186 -0.35(-0.35%)
Jul 10, 2012 101.51 101.66 99.89 100.24 8,484,346 -0.71(-0.70%)
Jul 09, 2012 101.09 101.15 100.52 100.94 5,677,049 -0.26(-0.26%)
Jul 06, 2012 101.38 101.39 100.65 101.20 5,472,604 -0.96(-0.94%)
Jul 05, 2012 102.04 102.67 101.78 102.17 8,364,610 -0.29(-0.29%)
Jul 03, 2012 101.84 102.52 101.74 102.46 3,425,745 +0.63(+0.61%)
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.