Skip to main content

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 103.81 104.03 103.37 103.37 6,001,911 -0.56(-0.54%)
Jul 30, 2012 103.86 104.40 103.71 103.93 5,314,541 -0.11(-0.11%)
Jul 27, 2012 102.83 104.32 102.80 104.04 9,365,149 +1.56(+1.52%)
Jul 26, 2012 102.15 102.84 101.96 102.48 10,129,987 +1.65(+1.64%)
Jul 25, 2012 100.90 101.25 100.42 100.83 4,858,427 +0.52(+0.52%)
Jul 24, 2012 101.17 101.23 99.58 100.31 8,879,752 -0.84(-0.83%)
Jul 23, 2012 100.44 101.36 100.05 101.15 5,829,695 -0.90(-0.88%)
Jul 20, 2012 102.30 102.55 101.87 102.05 9,330,210 -1.02(-0.99%)
Jul 19, 2012 103.03 103.38 102.66 103.07 4,824,159 +0.29(+0.28%)
Jul 18, 2012 101.61 102.94 101.56 102.78 3,888,542 +0.91(+0.89%)
Jul 17, 2012 101.64 102.14 100.66 101.88 4,174,064 +0.56(+0.55%)
Jul 16, 2012 101.42 101.63 101.02 101.32 2,498,665 -0.40(-0.39%)
Jul 13, 2012 100.36 101.79 100.31 101.72 4,945,876 +1.63(+1.63%)
Jul 12, 2012 99.79 100.55 99.44 100.08 5,536,092 -0.27(-0.27%)
Jul 11, 2012 100.77 100.81 99.78 100.35 8,581,254 -0.35(-0.35%)
Jul 10, 2012 101.99 102.13 100.35 100.70 8,445,048 -0.71(-0.70%)
Jul 09, 2012 101.56 101.62 100.99 101.41 5,650,753 -0.26(-0.26%)
Jul 06, 2012 101.85 101.86 101.12 101.68 5,447,255 -0.96(-0.94%)
Jul 05, 2012 102.51 103.14 102.26 102.64 8,325,866 -0.30(-0.29%)
Jul 03, 2012 102.31 103.00 102.21 102.94 3,409,877 +0.63(+0.62%)
Jul 02, 2012 102.51 102.63 101.77 102.31 4,814,124 -0.07(-0.07%)
Jun 29, 2012 101.82 102.47 101.57 102.38 7,332,749 +2.11(+2.11%)
Jun 28, 2012 99.64 100.32 99.03 100.27 8,105,264 -0.17(-0.17%)
Jun 27, 2012 99.95 100.61 99.88 100.43 4,663,647 +0.74(+0.74%)
Jun 26, 2012 99.65 100.03 99.03 99.69 9,474,772 +0.26(+0.26%)
Jun 25, 2012 99.68 99.70 99.08 99.44 7,430,463 -1.17(-1.16%)
Jun 22, 2012 100.53 100.81 100.25 100.61 6,647,279 +0.63(+0.63%)
Jun 21, 2012 102.14 102.29 99.90 99.98 9,664,192 -2.01(-1.97%)
Jun 20, 2012 102.11 102.41 101.31 101.99 11,559,114 -0.08(-0.08%)
Jun 19, 2012 101.80 102.58 101.63 102.07 4,854,920 +0.74(+0.73%)
Jun 18, 2012 101.06 101.65 100.94 101.33 5,732,031 -0.17(-0.17%)
Jun 15, 2012 101.04 101.60 100.94 101.49 7,865,107 +0.77(+0.77%)
Jun 14, 2012 99.72 101.17 99.59 100.72 10,241,592 +1.18(+1.18%)
Jun 13, 2012 99.90 100.38 99.21 99.54 5,880,268 -0.56(-0.56%)
Jun 12, 2012 99.15 100.15 98.86 100.10 6,177,516 +1.28(+1.30%)
Jun 11, 2012 100.73 100.81 98.71 98.81 9,073,253 -1.16(-1.16%)
Jun 08, 2012 98.93 99.97 98.72 99.97 5,563,715 +0.73(+0.73%)
Jun 07, 2012 99.76 99.97 99.04 99.24 11,049,014 +0.47(+0.48%)
Jun 06, 2012 97.23 98.82 97.20 98.77 7,700,440 +2.27(+2.35%)
Jun 05, 2012 96.15 96.69 96.06 96.51 8,286,852 +0.24(+0.25%)
Jun 04, 2012 96.51 96.66 95.79 96.26 7,991,020 -0.18(-0.19%)
Jun 01, 2012 97.34 97.57 96.37 96.45 14,825,206 -2.14(-2.17%)
May 31, 2012 98.85 99.42 98.04 98.59 9,678,608 -0.23(-0.23%)
May 30, 2012 99.25 99.32 98.62 98.82 8,624,894 -1.28(-1.28%)
May 29, 2012 99.81 100.36 99.55 100.11 8,566,733 +1.07(+1.08%)
May 25, 2012 99.57 99.71 98.81 99.04 8,437,950 -0.69(-0.69%)
May 24, 2012 99.56 99.75 98.80 99.72 8,836,611 +0.33(+0.33%)
May 23, 2012 98.79 99.47 97.89 99.40 10,780,829 -0.10(-0.10%)
May 22, 2012 99.55 100.01 98.98 99.49 11,109,282 +0.02(+0.02%)
May 21, 2012 98.58 99.48 98.38 99.48 6,755,831 +1.20(+1.22%)
May 18, 2012 99.25 99.35 98.11 98.28 13,636,160 -1.00(-1.01%)
May 17, 2012 100.59 100.62 99.27 99.28 11,273,224 -1.28(-1.28%)
May 16, 2012 101.05 101.52 100.53 100.57 7,581,846 -0.10(-0.10%)
May 15, 2012 101.08 101.69 100.48 100.67 8,422,566 -0.51(-0.50%)
May 14, 2012 101.36 101.77 100.90 101.18 7,592,903 -0.98(-0.96%)
May 11, 2012 101.86 102.94 101.80 102.16 4,609,348 -0.21(-0.20%)
May 10, 2012 102.66 103.04 102.19 102.37 6,681,272 +0.08(+0.08%)
May 09, 2012 102.02 102.91 101.52 102.29 14,960,817 -0.59(-0.57%)
May 08, 2012 102.95 103.08 101.95 102.88 10,213,190 -0.61(-0.59%)
May 07, 2012 103.21 103.81 103.17 103.48 5,069,404 -0.20(-0.19%)
May 04, 2012 104.51 104.67 103.59 103.68 7,452,250 -1.37(-1.31%)
May 03, 2012 105.53 105.67 104.81 105.06 6,327,434 -0.47(-0.45%)
May 02, 2012 105.24 105.61 104.93 105.53 4,699,980 -0.10(-0.10%)
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.