Skip to main content

Dow Industrials SPDR (NY: DIA )

340.83 +3.77 (+1.12%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 106.28 106.45 105.90 106.16 6,102,678 -0.03(-0.03%)
Nov 29, 2012 106.26 106.52 105.68 106.19 7,491,373 +0.41(+0.39%)
Nov 28, 2012 104.58 105.87 104.01 105.78 9,065,239 +0.78(+0.75%)
Nov 27, 2012 105.41 105.79 104.86 105.00 6,017,172 -0.69(-0.65%)
Nov 26, 2012 105.36 105.68 105.09 105.68 5,663,090 -0.30(-0.28%)
Nov 23, 2012 104.99 106.00 104.98 105.99 4,100,332 +1.42(+1.36%)
Nov 21, 2012 104.16 104.62 104.07 104.57 5,628,061 +0.36(+0.34%)
Nov 20, 2012 103.88 104.34 103.43 104.21 8,605,404 +0.06(+0.06%)
Nov 19, 2012 103.33 104.18 103.23 104.14 11,705,726 +1.66(+1.62%)
Nov 16, 2012 102.20 102.62 101.52 102.48 11,459,250 +0.07(+0.07%)
Nov 15, 2012 102.46 102.85 102.00 102.41 9,387,213 -0.20(-0.20%)
Nov 14, 2012 104.30 104.48 102.37 102.62 11,616,349 -1.44(-1.39%)
Nov 13, 2012 103.96 105.19 103.90 104.06 6,628,439 -0.42(-0.40%)
Nov 12, 2012 104.60 104.88 104.20 104.48 4,605,807 +0.10(+0.09%)
Nov 09, 2012 103.92 105.09 103.86 104.38 8,053,720 -0.06(-0.06%)
Nov 08, 2012 105.41 105.81 104.44 104.44 10,328,090 -1.03(-0.97%)
Nov 07, 2012 106.93 106.93 104.97 105.46 22,852,330 -2.28(-2.12%)
Nov 06, 2012 107.07 108.22 106.78 107.75 5,402,550 +0.96(+0.90%)
Nov 05, 2012 106.45 107.00 106.17 106.78 3,322,046 +0.16(+0.15%)
Nov 02, 2012 108.16 108.20 106.46 106.62 6,301,819 -1.07(-0.99%)
Nov 01, 2012 106.91 108.06 106.87 107.69 4,666,024 +1.13(+1.06%)
Oct 31, 2012 107.18 107.37 106.26 106.56 4,828,070 -0.16(-0.15%)
Oct 26, 2012 106.63 106.72 106.72 106.72 5,125,948 +0.01(+0.01%)
Oct 25, 2012 107.05 107.18 106.15 106.71 7,736,861 +0.23(+0.21%)
Oct 24, 2012 106.89 107.10 106.35 106.48 7,472,481 -0.20(-0.18%)
Oct 23, 2012 107.38 107.41 106.51 106.68 10,983,180 -1.93(-1.78%)
Oct 19, 2012 109.99 109.99 108.37 108.61 12,791,755 -1.84(-1.66%)
Oct 18, 2012 110.37 110.78 110.16 110.45 7,726,433 -0.06(-0.05%)
Oct 17, 2012 110.11 110.53 110.03 110.51 4,675,906 +0.11(+0.10%)
Oct 16, 2012 109.87 110.45 109.81 110.40 6,684,530 +1.04(+0.95%)
Oct 15, 2012 108.80 109.49 108.57 109.36 3,238,091 +0.73(+0.67%)
Oct 12, 2012 108.74 109.20 108.32 108.63 4,009,004 +0.00(+0.00%)
Oct 11, 2012 109.27 109.42 108.59 108.63 4,497,576 -0.12(-0.11%)
Oct 10, 2012 109.67 109.71 108.58 108.75 12,425,667 -1.07(-0.97%)
Oct 09, 2012 110.50 110.76 109.79 109.82 7,395,731 -0.87(-0.78%)
Oct 08, 2012 110.48 110.86 110.42 110.69 2,947,323 -0.25(-0.23%)
Oct 05, 2012 111.05 111.33 110.55 110.94 5,588,722 +0.36(+0.32%)
Oct 04, 2012 110.28 110.73 110.12 110.58 4,794,706 +0.69(+0.62%)
Oct 03, 2012 109.95 110.25 109.42 109.89 4,064,779 +0.16(+0.15%)
Oct 02, 2012 110.25 110.46 109.29 109.73 7,682,945 -0.25(-0.22%)
Oct 01, 2012 109.84 110.72 109.77 109.98 5,950,445 +0.60(+0.54%)
Sep 28, 2012 109.27 109.73 108.82 109.38 5,595,135 -0.45(-0.41%)
Sep 27, 2012 109.70 110.11 109.22 109.83 6,097,342 +0.57(+0.52%)
Sep 26, 2012 109.64 109.76 109.13 109.26 6,675,707 -0.36(-0.33%)
Sep 25, 2012 110.59 110.89 109.57 109.62 7,711,712 -0.80(-0.72%)
Sep 24, 2012 110.09 110.75 110.06 110.42 3,317,392 -0.12(-0.11%)
Sep 21, 2012 111.14 111.17 110.48 110.54 6,518,202 -0.39(-0.35%)
Sep 20, 2012 110.32 110.95 110.16 110.93 8,514,762 +0.18(+0.16%)
Sep 19, 2012 110.85 111.16 110.60 110.75 3,775,557 +0.10(+0.09%)
Sep 18, 2012 110.28 110.80 110.28 110.65 4,136,664 +0.07(+0.06%)
Sep 17, 2012 110.62 110.87 110.35 110.59 3,194,263 -0.27(-0.24%)
Sep 14, 2012 110.66 111.36 110.49 110.86 6,364,629 +0.38(+0.35%)
Sep 13, 2012 108.74 110.73 108.69 110.47 8,549,310 +1.65(+1.52%)
Sep 12, 2012 108.90 109.05 108.59 108.83 2,394,470 +0.23(+0.21%)
Sep 11, 2012 108.20 108.89 108.19 108.60 3,461,327 +0.50(+0.46%)
Sep 10, 2012 108.34 108.65 108.05 108.10 2,814,768 -0.38(-0.35%)
Sep 07, 2012 108.43 108.60 108.17 108.47 5,917,150 +0.10(+0.09%)
Sep 06, 2012 107.02 108.39 107.02 108.38 6,813,056 +2.00(+1.88%)
Sep 05, 2012 106.38 106.75 106.11 106.38 3,466,738 +0.11(+0.11%)
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.