Indicators

Dow Industrials SPDR (NY: DIA )

421.41 +5.22 (+1.25%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	97.14	97.21	96.66	96.67	5,969,018	-0.53(-0.55%)
Dec 29, 2011	96.41	97.33	96.36	97.20	6,470,209	+1.01(+1.05%)
Dec 28, 2011	97.31	97.36	96.10	96.19	4,879,366	-1.13(-1.16%)
Dec 27, 2011	97.17	97.58	97.10	97.32	4,889,097	+0.03(+0.03%)
Dec 23, 2011	96.55	97.33	96.39	97.29	2,878,196	+1.44(+1.51%)
Dec 21, 2011	95.83	95.89	94.95	95.84	8,419,923	+0.10(+0.11%)
Dec 20, 2011	94.49	95.90	94.46	95.74	9,907,143	+2.63(+2.83%)
Dec 19, 2011	94.13	94.39	92.86	93.11	10,055,684	-0.68(-0.73%)
Dec 16, 2011	94.49	94.72	93.53	93.79	9,779,775	-0.47(-0.50%)
Dec 15, 2011	94.87	95.00	94.07	94.26	6,630,998	+0.39(+0.41%)
Dec 14, 2011	94.47	94.79	93.54	93.87	12,684,077	-0.94(-1.00%)
Dec 13, 2011	95.92	96.38	94.45	94.81	9,783,517	-0.58(-0.61%)
Dec 12, 2011	95.92	95.96	94.71	95.39	7,930,457	-1.22(-1.26%)
Dec 09, 2011	95.57	96.87	95.52	96.61	11,348,163	+1.46(+1.53%)
Dec 08, 2011	96.39	96.64	94.91	95.15	12,095,296	-1.69(-1.74%)
Dec 07, 2011	96.04	97.24	95.66	96.84	11,378,134	+0.54(+0.56%)
Dec 06, 2011	95.96	96.86	95.74	96.30	8,901,462	+0.35(+0.36%)
Dec 05, 2011	96.60	96.67	95.37	95.95	7,921,388	+0.71(+0.74%)
Dec 02, 2011	96.17	96.31	95.20	95.25	7,042,643	-0.06(-0.06%)

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.