Skip to main content

Dow Industrials SPDR (NY: DIA )

336.46 -3.57 (-1.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 107.81 108.02 107.37 107.88 5,154,082 +0.55(+0.51%)
Mar 29, 2012 106.63 107.42 106.44 107.33 5,481,816 +0.12(+0.11%)
Mar 28, 2012 107.82 107.93 106.74 107.21 6,467,419 -0.56(-0.52%)
Mar 27, 2012 108.22 108.33 107.75 107.77 7,058,279 -0.34(-0.32%)
Mar 26, 2012 107.54 108.16 107.50 108.12 6,098,209 +1.22(+1.14%)
Mar 23, 2012 106.59 106.99 106.17 106.90 5,344,765 +0.35(+0.33%)
Mar 22, 2012 106.60 106.86 106.29 106.55 8,537,362 -0.67(-0.63%)
Mar 21, 2012 107.66 107.72 107.07 107.22 6,147,571 -0.32(-0.30%)
Mar 20, 2012 107.52 107.80 107.16 107.53 6,601,903 -0.56(-0.52%)
Mar 19, 2012 107.97 108.37 107.86 108.10 5,404,678 +0.02(+0.02%)
Mar 16, 2012 108.48 108.54 108.06 108.08 6,168,469 -0.30(-0.27%)
Mar 15, 2012 108.05 108.44 107.77 108.38 6,984,537 +0.43(+0.40%)
Mar 14, 2012 107.87 108.18 107.73 107.94 6,260,814 +0.16(+0.15%)
Mar 13, 2012 106.45 107.85 106.28 107.78 10,628,454 +1.82(+1.71%)
Mar 12, 2012 105.73 106.13 105.67 105.96 6,349,298 +0.25(+0.24%)
Mar 09, 2012 105.77 106.07 105.54 105.71 7,637,499 +0.19(+0.18%)
Mar 08, 2012 105.44 105.81 105.23 105.52 5,396,376 +0.57(+0.54%)
Mar 07, 2012 104.47 105.14 104.33 104.96 7,008,086 +0.64(+0.61%)
Mar 06, 2012 104.71 105.96 104.10 104.32 17,604,132 -1.61(-1.52%)
Mar 05, 2012 105.93 106.07 105.29 105.93 6,458,514 -0.11(-0.10%)
Mar 02, 2012 106.03 106.23 105.65 106.04 4,667,189 -0.02(-0.02%)
Mar 01, 2012 106.08 106.54 105.78 106.05 8,166,134 +0.23(+0.22%)
Feb 29, 2012 106.42 106.71 105.66 105.82 9,436,959 -0.47(-0.44%)
Feb 28, 2012 106.11 106.43 105.86 106.29 6,037,277 +0.16(+0.15%)
Feb 27, 2012 105.53 106.44 105.23 106.13 7,044,323 +0.03(+0.03%)
Feb 24, 2012 106.22 106.32 105.79 106.09 4,605,790 +0.03(+0.03%)
Feb 23, 2012 105.70 106.15 105.22 106.06 15,745,903 +0.36(+0.34%)
Feb 22, 2012 105.78 106.00 105.46 105.70 7,442,867 -0.17(-0.16%)
Feb 21, 2012 106.09 106.20 105.55 105.87 8,047,015 +0.10(+0.09%)
Feb 17, 2012 105.84 105.91 105.47 105.78 7,047,139 +0.13(+0.12%)
Feb 16, 2012 104.75 105.73 104.73 105.64 10,627,871 +0.99(+0.95%)
Feb 15, 2012 105.59 105.62 104.42 104.65 11,692,529 -0.66(-0.62%)
Feb 14, 2012 105.08 105.33 104.59 105.31 6,852,052 +0.06(+0.06%)
Feb 13, 2012 105.33 105.40 104.83 105.25 5,685,708 +0.61(+0.58%)
Feb 10, 2012 104.57 104.70 104.20 104.65 7,801,159 -0.75(-0.71%)
Feb 09, 2012 105.55 105.69 105.02 105.39 6,595,007 +0.04(+0.04%)
Feb 08, 2012 105.28 105.42 104.79 105.35 5,967,362 +0.16(+0.16%)
Feb 07, 2012 104.73 105.39 104.40 105.19 7,011,344 +0.32(+0.30%)
Feb 06, 2012 104.63 104.92 104.51 104.87 4,704,096 -0.20(-0.19%)
Feb 03, 2012 104.80 105.17 104.63 105.07 10,573,701 +1.25(+1.21%)
Feb 02, 2012 103.97 104.08 103.52 103.82 5,536,240 -0.06(-0.05%)
Feb 01, 2012 104.01 104.43 103.76 103.88 12,084,196 +0.69(+0.67%)
Jan 31, 2012 103.85 103.89 102.62 103.19 7,272,682 -0.13(-0.13%)
Jan 30, 2012 102.63 103.39 102.31 103.32 7,200,985 -0.18(-0.17%)
Jan 27, 2012 103.52 103.75 103.14 103.50 7,497,347 -0.50(-0.48%)
Jan 26, 2012 104.65 104.88 103.67 104.00 7,211,019 -0.16(-0.15%)
Jan 25, 2012 103.18 104.38 102.70 104.16 11,779,326 +0.67(+0.65%)
Jan 24, 2012 103.21 103.58 103.03 103.48 5,862,066 -0.31(-0.30%)
Jan 23, 2012 103.86 104.25 103.44 103.80 6,313,009 -0.12(-0.12%)
Jan 20, 2012 103.16 103.92 103.09 103.92 8,549,798 +0.65(+0.63%)
Jan 19, 2012 103.12 103.28 102.74 103.27 9,890,297 +0.45(+0.44%)
Jan 18, 2012 101.93 102.91 101.83 102.82 7,908,286 +0.82(+0.80%)
Jan 17, 2012 102.35 102.78 101.87 102.00 6,534,797 +0.38(+0.37%)
Jan 13, 2012 101.26 101.62 100.61 101.62 7,809,839 -0.30(-0.30%)
Jan 12, 2012 101.90 102.04 101.22 101.93 6,830,643 +0.20(+0.19%)
Jan 11, 2012 101.53 101.86 101.33 101.73 5,974,680 -0.07(-0.07%)
Jan 10, 2012 102.22 102.31 101.72 101.81 6,444,920 +0.59(+0.58%)
Jan 09, 2012 101.24 101.42 100.79 101.22 7,186,025 +0.11(+0.10%)
Jan 06, 2012 101.56 101.56 100.79 101.11 9,149,071 -0.34(-0.34%)
Jan 05, 2012 101.05 101.59 100.34 101.45 10,603,023 -0.02(-0.02%)
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.