Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 104.97 105.18 104.55 105.05 5,293,020 +0.53(+0.51%)
Mar 29, 2012 103.83 104.60 103.64 104.51 5,629,589 +0.12(+0.11%)
Mar 28, 2012 104.99 105.09 103.94 104.39 6,641,760 -0.55(-0.52%)
Mar 27, 2012 105.38 105.48 104.93 104.94 7,248,547 -0.33(-0.32%)
Mar 26, 2012 104.72 105.32 104.68 105.28 6,262,597 +1.19(+1.14%)
Mar 23, 2012 103.79 104.18 103.38 104.09 5,488,843 +0.34(+0.33%)
Mar 22, 2012 103.80 104.05 103.50 103.75 8,767,502 -0.65(-0.63%)
Mar 21, 2012 104.83 104.89 104.26 104.40 6,313,290 -0.31(-0.30%)
Mar 20, 2012 104.70 104.97 104.35 104.71 6,779,870 -0.55(-0.52%)
Mar 19, 2012 105.14 105.53 105.03 105.26 5,550,371 +0.02(+0.02%)
Mar 16, 2012 105.63 105.69 105.22 105.25 6,334,751 -0.29(-0.27%)
Mar 15, 2012 105.21 105.60 104.94 105.53 7,172,818 +0.42(+0.40%)
Mar 14, 2012 105.04 105.34 104.90 105.11 6,429,586 +0.16(+0.15%)
Mar 13, 2012 103.65 105.02 103.49 104.95 10,914,963 +1.77(+1.71%)
Mar 12, 2012 102.95 103.35 102.89 103.18 6,520,454 +0.25(+0.24%)
Mar 09, 2012 102.99 103.29 102.77 102.94 7,843,381 +0.18(+0.18%)
Mar 08, 2012 102.67 103.03 102.47 102.75 5,541,845 +0.55(+0.54%)
Mar 07, 2012 101.73 102.38 101.59 102.20 7,197,001 +0.62(+0.61%)
Mar 06, 2012 101.96 103.18 101.36 101.58 18,078,682 -1.57(-1.52%)
Mar 05, 2012 103.15 103.29 102.53 103.15 6,632,615 -0.10(-0.10%)
Mar 02, 2012 103.25 103.44 102.88 103.25 4,793,001 -0.02(-0.02%)
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.