Skip to main content

Dow Industrials SPDR (NY: DIA )

338.49 -5.03 (-1.46%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 100.22 100.30 99.73 99.73 5,785,425 -0.55(-0.55%)
Dec 29, 2011 99.46 100.41 99.42 100.28 6,271,201 +1.04(+1.05%)
Dec 28, 2011 100.40 100.45 99.15 99.24 4,729,289 -1.16(-1.16%)
Dec 27, 2011 100.25 100.68 100.19 100.41 4,738,721 +0.03(+0.03%)
Dec 23, 2011 99.61 100.41 99.45 100.37 2,789,670 +1.49(+1.51%)
Dec 21, 2011 98.88 98.93 97.97 98.88 8,160,946 +0.11(+0.11%)
Dec 20, 2011 97.49 98.94 97.46 98.78 9,602,423 +2.72(+2.83%)
Dec 19, 2011 97.12 97.39 95.81 96.06 9,746,396 -0.70(-0.73%)
Dec 16, 2011 97.48 97.73 96.49 96.76 9,478,973 -0.48(-0.50%)
Dec 15, 2011 97.88 98.02 97.06 97.25 6,427,044 +0.40(+0.41%)
Dec 14, 2011 97.47 97.80 96.51 96.85 12,293,945 -0.97(-1.00%)
Dec 13, 2011 98.97 99.44 97.44 97.82 9,482,600 -0.60(-0.61%)
Dec 12, 2011 98.97 99.01 97.71 98.42 7,686,536 -1.26(-1.26%)
Dec 09, 2011 98.61 99.95 98.55 99.68 10,999,121 +1.51(+1.53%)
Dec 08, 2011 99.45 99.70 97.93 98.17 11,723,274 -1.74(-1.74%)
Dec 07, 2011 99.09 100.32 98.70 99.91 11,028,170 +0.56(+0.56%)
Dec 06, 2011 99.01 99.93 98.78 99.36 8,627,675 +0.36(+0.36%)
Dec 05, 2011 99.67 99.73 98.39 99.00 7,677,745 +0.73(+0.74%)
Dec 02, 2011 99.22 99.37 98.22 98.27 6,826,028 -0.06(-0.06%)
Dec 01, 2011 98.23 98.67 97.94 98.33 6,643,239 -0.05(-0.05%)
Nov 30, 2011 96.92 98.54 96.92 98.38 14,120,999 +3.79(+4.01%)
Nov 29, 2011 94.39 95.09 94.22 94.59 6,496,569 +0.38(+0.40%)
Nov 28, 2011 93.95 94.52 93.56 94.21 8,143,910 +2.42(+2.64%)
Nov 25, 2011 91.90 92.87 91.79 91.79 4,315,302 -0.16(-0.17%)
Nov 23, 2011 93.10 93.22 91.94 91.94 9,766,723 -1.97(-2.10%)
Nov 22, 2011 94.11 94.56 93.42 93.92 10,258,491 -0.34(-0.36%)
Nov 21, 2011 95.04 95.21 93.54 94.26 22,998,234 -2.10(-2.18%)
Nov 18, 2011 96.55 96.83 96.00 96.36 10,149,644 -0.08(-0.08%)
Nov 17, 2011 97.45 97.82 95.59 96.44 13,419,939 -1.04(-1.07%)
Nov 16, 2011 98.11 99.15 97.33 97.48 8,719,006 -1.45(-1.46%)
Nov 15, 2011 98.53 99.51 98.16 98.93 7,901,761 +0.13(+0.13%)
Nov 14, 2011 99.31 99.51 98.37 98.80 9,015,400 -0.67(-0.67%)
Nov 11, 2011 98.42 99.62 98.40 99.47 8,871,187 +2.16(+2.22%)
Nov 10, 2011 97.37 97.85 96.49 97.31 12,168,954 +0.98(+1.02%)
Nov 09, 2011 97.67 97.95 95.96 96.33 14,774,240 -3.19(-3.21%)
Nov 08, 2011 99.05 99.65 98.14 99.52 9,020,310 +0.93(+0.95%)
Nov 07, 2011 97.83 98.63 97.03 98.59 10,622,301 +0.70(+0.71%)
Nov 04, 2011 97.73 97.96 96.78 97.89 8,580,221 -0.48(-0.49%)
Nov 03, 2011 97.59 98.56 96.71 98.38 14,669,966 +1.69(+1.74%)
Nov 02, 2011 96.42 97.01 95.90 96.69 9,290,649 +1.43(+1.50%)
Nov 01, 2011 95.68 96.31 94.97 95.26 18,473,406 -2.42(-2.48%)
Oct 31, 2011 98.83 98.97 97.62 97.68 16,340,863 -2.21(-2.21%)
Oct 28, 2011 99.51 100.05 99.33 99.89 8,148,230 +0.08(+0.08%)
Oct 27, 2011 99.10 100.33 98.59 99.81 15,703,964 +2.89(+2.98%)
Oct 26, 2011 96.89 97.12 95.50 96.92 12,140,277 +1.33(+1.39%)
Oct 25, 2011 96.76 96.88 95.41 95.59 11,489,556 -1.71(-1.76%)
Oct 24, 2011 96.72 97.53 96.59 97.30 10,269,043 +0.84(+0.87%)
Oct 21, 2011 95.31 96.49 95.30 96.46 15,904,729 +2.06(+2.19%)
Oct 20, 2011 94.19 94.76 93.18 94.40 9,706,022 +0.31(+0.33%)
Oct 19, 2011 94.51 95.15 93.78 94.09 18,675,874 -0.46(-0.48%)
Oct 18, 2011 92.93 95.29 92.35 94.55 14,267,141 +1.32(+1.41%)
Oct 17, 2011 94.82 94.85 93.01 93.23 10,257,913 -2.00(-2.10%)
Oct 14, 2011 94.80 95.23 94.26 95.22 6,422,666 +1.38(+1.47%)
Oct 13, 2011 93.74 94.14 93.01 93.85 6,712,025 -0.27(-0.29%)
Oct 12, 2011 93.94 95.04 93.65 94.12 9,597,667 +0.80(+0.86%)
Oct 11, 2011 93.00 93.60 92.92 93.32 9,572,474 -0.16(-0.18%)
Oct 10, 2011 92.16 93.51 92.16 93.48 8,766,136 +2.61(+2.87%)
Oct 07, 2011 91.57 91.84 90.35 90.87 12,244,555 -0.06(-0.06%)
Oct 06, 2011 89.95 91.03 89.90 90.93 10,426,667 +1.48(+1.66%)
Oct 05, 2011 88.28 89.55 87.79 89.45 12,177,082 +1.28(+1.45%)
Oct 04, 2011 86.01 88.47 84.99 88.17 22,084,070 +1.11(+1.28%)
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.