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 (%)
Dec 31, 2012 102.07 103.76 101.98 103.59 14,871,804 +1.20(+1.17%)
Dec 28, 2012 102.99 103.49 102.32 102.39 10,806,230 -1.21(-1.17%)
Dec 27, 2012 103.88 104.04 102.61 103.61 10,472,292 -0.17(-0.16%)
Dec 26, 2012 104.16 104.31 103.51 103.78 5,020,410 -0.13(-0.12%)
Dec 24, 2012 104.16 104.26 103.90 103.90 2,517,825 -0.65(-0.62%)
Dec 21, 2012 103.97 104.73 103.79 104.55 14,490,975 -1.11(-1.05%)
Dec 20, 2012 105.17 105.73 104.93 105.66 6,972,285 +0.45(+0.43%)
Dec 19, 2012 106.04 106.07 105.19 105.21 6,942,209 -0.74(-0.70%)
Dec 18, 2012 105.26 106.09 105.02 105.95 8,141,775 +0.88(+0.84%)
Dec 17, 2012 104.44 105.13 104.43 105.07 5,713,976 +0.78(+0.75%)
Dec 14, 2012 104.48 104.72 104.13 104.29 3,925,690 -0.29(-0.27%)
Dec 13, 2012 105.14 105.29 104.36 104.58 4,845,750 -0.55(-0.52%)
Dec 12, 2012 105.50 105.78 104.98 105.12 12,040,156 +0.01(+0.01%)
Dec 11, 2012 104.89 105.61 104.86 105.12 5,058,267 +0.60(+0.58%)
Dec 10, 2012 104.39 104.72 104.38 104.51 4,294,331 +0.14(+0.14%)
Dec 07, 2012 104.16 104.41 103.78 104.37 5,033,537 +0.65(+0.63%)
Dec 06, 2012 103.40 103.77 103.20 103.72 5,205,160 +0.40(+0.38%)
Dec 05, 2012 102.90 103.78 102.47 103.32 10,962,731 +0.67(+0.66%)
Dec 04, 2012 102.82 103.24 102.58 102.65 7,260,984 -0.56(-0.55%)
Nov 30, 2012 103.33 103.50 102.96 103.21 6,276,821 -0.03(-0.03%)
Nov 29, 2012 103.31 103.56 102.74 103.24 7,705,143 +0.40(+0.39%)
Nov 28, 2012 101.68 102.93 101.13 102.85 9,323,920 +0.76(+0.75%)
Nov 27, 2012 102.48 102.86 101.95 102.08 6,188,875 -0.67(-0.65%)
Nov 26, 2012 102.44 102.75 102.17 102.75 5,824,689 -0.29(-0.28%)
Nov 23, 2012 102.08 103.06 102.07 103.05 4,217,336 +1.38(+1.36%)
Nov 21, 2012 101.27 101.72 101.18 101.67 5,788,660 +0.35(+0.34%)
Nov 20, 2012 101.00 101.44 100.56 101.32 8,850,963 +0.06(+0.06%)
Nov 19, 2012 100.46 101.29 100.36 101.25 12,039,754 +1.61(+1.62%)
Nov 16, 2012 99.36 99.78 98.71 99.64 11,786,245 +0.07(+0.07%)
Nov 15, 2012 99.62 100.00 99.17 99.57 9,655,081 -0.20(-0.20%)
Nov 14, 2012 101.40 101.58 99.53 99.77 11,947,826 -1.40(-1.39%)
Nov 13, 2012 101.08 102.28 101.01 101.17 6,817,584 -0.41(-0.40%)
Nov 12, 2012 101.70 101.97 101.31 101.58 4,737,236 +0.09(+0.09%)
Nov 09, 2012 101.04 102.17 100.97 101.48 8,283,536 -0.05(-0.05%)
Nov 08, 2012 102.48 102.88 101.54 101.54 10,622,807 -1.00(-0.98%)
Nov 07, 2012 103.97 103.97 102.06 102.54 23,504,432 -2.22(-2.12%)
Nov 06, 2012 104.10 105.22 103.82 104.76 5,556,714 +0.94(+0.90%)
Nov 05, 2012 103.50 104.03 103.22 103.82 3,416,842 +0.16(+0.15%)
Nov 02, 2012 105.16 105.20 103.51 103.66 6,481,644 -1.04(-0.99%)
Nov 01, 2012 103.94 105.06 103.90 104.70 4,799,171 +1.09(+1.06%)
Oct 31, 2012 104.20 104.39 103.31 103.61 4,965,841 -0.15(-0.14%)
Oct 26, 2012 103.67 103.76 103.76 103.76 5,272,219 +0.01(+0.01%)
Oct 25, 2012 104.08 104.20 103.20 103.75 7,957,636 +0.22(+0.21%)
Oct 24, 2012 103.93 104.12 103.40 103.53 7,685,712 -0.19(-0.18%)
Oct 23, 2012 104.40 104.43 103.55 103.72 11,296,590 -1.88(-1.78%)
Oct 19, 2012 106.94 106.94 105.36 105.60 13,156,774 -1.79(-1.66%)
Oct 18, 2012 107.31 107.71 107.10 107.39 7,946,910 -0.05(-0.05%)
Oct 17, 2012 107.06 107.46 106.98 107.44 4,809,335 +0.10(+0.10%)
Oct 16, 2012 106.82 107.39 106.76 107.34 6,875,276 +1.02(+0.95%)
Oct 15, 2012 105.78 106.46 105.56 106.32 3,330,491 +0.71(+0.67%)
Oct 12, 2012 105.72 106.17 105.31 105.62 4,123,403 +0.00(+0.00%)
Oct 11, 2012 106.23 106.39 105.58 105.62 4,625,916 -0.12(-0.11%)
Oct 10, 2012 106.62 106.66 105.57 105.73 12,780,238 -1.04(-0.97%)
Oct 09, 2012 107.43 107.69 106.74 106.77 7,606,771 -0.84(-0.78%)
Oct 08, 2012 107.42 107.78 107.35 107.61 3,031,426 -0.25(-0.23%)
Oct 05, 2012 107.96 108.24 107.48 107.86 5,748,199 +0.35(+0.32%)
Oct 04, 2012 107.22 107.66 107.06 107.51 4,931,525 +0.67(+0.62%)
Oct 03, 2012 106.90 107.19 106.39 106.84 4,180,769 +0.16(+0.15%)
Oct 02, 2012 107.19 107.40 106.26 106.69 7,902,181 -0.24(-0.22%)
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.