Skip to main content

Dow Industrials SPDR (NY: DIA )

340.03 -4.71 (-1.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 101.51 102.10 100.69 101.25 9,424,561 -0.24(-0.23%)
May 30, 2012 101.93 101.99 101.28 101.49 8,398,505 -1.32(-1.28%)
May 29, 2012 102.50 103.07 102.23 102.80 8,341,871 +1.10(+1.08%)
May 25, 2012 102.26 102.39 101.47 101.71 8,216,468 -0.70(-0.69%)
May 24, 2012 102.25 102.44 101.46 102.41 8,604,666 +0.34(+0.33%)
May 23, 2012 101.45 102.15 100.53 102.08 10,497,851 -0.10(-0.10%)
May 22, 2012 102.23 102.71 101.65 102.17 10,817,683 +0.02(+0.02%)
May 21, 2012 101.24 102.16 101.04 102.16 6,578,502 +1.23(+1.22%)
May 18, 2012 101.93 102.03 100.75 100.93 13,278,235 -1.03(-1.01%)
May 17, 2012 103.30 103.34 101.94 101.96 10,977,322 -1.32(-1.28%)
May 16, 2012 103.77 104.25 103.24 103.28 7,382,835 -0.11(-0.10%)
May 15, 2012 103.80 104.43 103.19 103.39 8,201,488 -0.52(-0.50%)
May 14, 2012 104.10 104.52 103.62 103.91 7,393,602 -1.01(-0.96%)
May 11, 2012 104.61 105.72 104.55 104.92 4,488,360 -0.21(-0.20%)
May 10, 2012 105.43 105.82 104.94 105.13 6,505,900 +0.08(+0.08%)
May 09, 2012 104.77 105.69 104.26 105.05 14,568,122 -0.61(-0.57%)
May 08, 2012 105.73 105.86 104.69 105.65 9,945,112 -0.62(-0.59%)
May 07, 2012 106.00 106.61 105.95 106.28 4,936,341 -0.20(-0.19%)
May 04, 2012 107.33 107.49 106.38 106.48 7,256,642 -1.41(-1.31%)
May 03, 2012 108.38 108.52 107.63 107.89 6,161,350 -0.48(-0.45%)
May 02, 2012 108.08 108.46 107.76 108.37 4,576,614 -0.11(-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.