Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 105.06 105.22 104.80 105.05 4,605,249 -0.16(-0.15%)
Apr 27, 2012 105.28 105.53 104.94 105.21 4,423,195 +0.12(+0.11%)
Apr 26, 2012 104.06 105.23 104.00 105.09 5,711,784 +0.96(+0.93%)
Apr 25, 2012 104.01 104.27 103.70 104.12 9,211,951 +0.73(+0.71%)
Apr 24, 2012 103.03 103.80 103.02 103.39 5,543,962 +0.56(+0.54%)
Apr 23, 2012 102.61 102.88 102.15 102.83 6,499,114 -0.77(-0.74%)
Apr 20, 2012 103.58 104.03 103.53 103.60 7,143,396 +0.35(+0.34%)
Apr 19, 2012 103.80 104.15 102.67 103.25 11,238,177 -0.49(-0.47%)
Apr 18, 2012 103.83 104.25 103.68 103.73 6,344,924 -0.63(-0.60%)
Apr 17, 2012 103.48 104.51 103.46 104.36 7,893,387 +1.49(+1.45%)
Apr 16, 2012 103.00 103.37 102.56 102.87 9,413,883 +0.53(+0.52%)
Apr 13, 2012 103.07 103.10 102.24 102.34 11,075,302 -1.05(-1.02%)
Apr 12, 2012 102.11 103.44 102.05 103.39 8,989,108 +1.49(+1.46%)
Apr 11, 2012 102.15 102.25 101.81 101.90 7,030,240 +0.67(+0.66%)
Apr 10, 2012 102.71 102.87 101.16 101.23 16,201,366 -1.68(-1.63%)
Apr 09, 2012 102.78 103.29 102.69 102.91 6,725,252 -1.01(-0.97%)
Apr 05, 2012 103.69 104.18 103.56 103.92 5,243,830 -0.10(-0.09%)
Apr 04, 2012 104.14 104.22 103.57 104.02 13,026,577 -0.92(-0.88%)
Apr 03, 2012 105.33 105.53 104.45 104.94 7,651,762 -0.50(-0.48%)
Apr 02, 2012 104.86 105.75 104.59 105.45 10,895,206 +0.40(+0.38%)
Mar 30, 2012 104.97 105.18 104.55 105.05 5,293,014 +0.53(+0.51%)
Mar 29, 2012 103.83 104.60 103.64 104.51 5,629,583 +0.12(+0.11%)
Mar 28, 2012 104.99 105.09 103.94 104.39 6,641,754 -0.55(-0.52%)
Mar 27, 2012 105.38 105.49 104.93 104.94 7,248,540 -0.33(-0.32%)
Mar 26, 2012 104.72 105.32 104.68 105.28 6,262,591 +1.19(+1.14%)
Mar 23, 2012 103.79 104.18 103.38 104.09 5,488,838 +0.34(+0.33%)
Mar 22, 2012 103.80 104.05 103.50 103.75 8,767,494 -0.65(-0.63%)
Mar 21, 2012 104.83 104.89 104.26 104.40 6,313,284 -0.31(-0.30%)
Mar 20, 2012 104.70 104.97 104.35 104.71 6,779,863 -0.55(-0.52%)
Mar 19, 2012 105.14 105.53 105.03 105.26 5,550,366 +0.02(+0.02%)
Mar 16, 2012 105.63 105.69 105.22 105.25 6,334,745 -0.29(-0.27%)
Mar 15, 2012 105.22 105.60 104.94 105.53 7,172,811 +0.42(+0.40%)
Mar 14, 2012 105.04 105.34 104.90 105.11 6,429,579 +0.16(+0.15%)
Mar 13, 2012 103.65 105.02 103.49 104.95 10,914,952 +1.77(+1.72%)
Mar 12, 2012 102.95 103.35 102.89 103.18 6,520,448 +0.25(+0.24%)
Mar 09, 2012 102.99 103.29 102.77 102.94 7,843,374 +0.18(+0.18%)
Mar 08, 2012 102.67 103.03 102.47 102.75 5,541,840 +0.55(+0.54%)
Mar 07, 2012 101.73 102.38 101.59 102.20 7,196,994 +0.62(+0.61%)
Mar 06, 2012 101.96 103.18 101.36 101.58 18,078,666 -1.57(-1.52%)
Mar 05, 2012 103.15 103.29 102.53 103.15 6,632,608 -0.10(-0.10%)
Mar 02, 2012 103.25 103.44 102.88 103.25 4,792,997 -0.02(-0.02%)
Mar 01, 2012 103.29 103.74 103.00 103.27 8,386,258 +0.22(+0.22%)
Feb 29, 2012 103.63 103.91 102.89 103.05 9,691,340 -0.45(-0.44%)
Feb 28, 2012 103.33 103.64 103.09 103.50 6,200,017 +0.16(+0.15%)
Feb 27, 2012 102.76 103.64 102.47 103.34 7,234,208 +0.03(+0.03%)
Feb 24, 2012 103.43 103.53 103.02 103.31 4,729,943 +0.03(+0.03%)
Feb 23, 2012 102.93 103.37 102.46 103.28 16,170,347 +0.35(+0.34%)
Feb 22, 2012 103.00 103.21 102.70 102.93 7,643,495 -0.17(-0.16%)
Feb 21, 2012 103.31 103.41 102.78 103.09 8,263,929 +0.10(+0.09%)
Feb 17, 2012 103.06 103.13 102.70 103.00 7,237,100 +0.13(+0.12%)
Feb 16, 2012 102.00 102.96 101.98 102.87 10,914,354 +0.96(+0.95%)
Feb 15, 2012 102.82 102.85 101.68 101.91 12,007,710 -0.64(-0.62%)
Feb 14, 2012 102.32 102.57 101.84 102.55 7,036,755 +0.06(+0.05%)
Feb 13, 2012 102.56 102.63 102.08 102.49 5,838,971 +0.59(+0.58%)
Feb 10, 2012 101.83 101.95 101.46 101.90 8,011,446 -0.72(-0.71%)
Feb 09, 2012 102.78 102.91 102.26 102.62 6,772,780 +0.04(+0.04%)
Feb 08, 2012 102.51 102.66 102.04 102.58 6,128,217 +0.16(+0.16%)
Feb 07, 2012 101.98 102.62 101.66 102.42 7,200,341 +0.31(+0.30%)
Feb 06, 2012 101.88 102.17 101.76 102.11 4,830,899 -0.20(-0.19%)
Feb 03, 2012 102.05 102.41 101.88 102.31 10,858,724 +1.22(+1.21%)
Feb 02, 2012 101.24 101.35 100.81 101.09 5,685,474 -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.