Skip to main content

Dow Industrials SPDR (NY: DIA )

338.43 -0.06 (-0.02%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 107.51 107.70 106.59 106.90 4,813,099 -0.16(-0.14%)
Oct 26, 2012 106.96 107.05 107.05 107.05 5,110,053 +0.01(+0.01%)
Oct 25, 2012 107.38 107.51 106.48 107.04 7,712,870 +0.23(+0.21%)
Oct 24, 2012 107.22 107.43 106.68 106.81 7,449,310 -0.20(-0.18%)
Oct 23, 2012 107.72 107.74 106.84 107.01 10,949,123 -1.94(-1.78%)
Oct 19, 2012 110.33 110.33 108.71 108.95 12,752,090 -1.84(-1.66%)
Oct 18, 2012 110.71 111.13 110.50 110.79 7,702,474 -0.06(-0.05%)
Oct 17, 2012 110.46 110.88 110.38 110.85 4,661,406 +0.11(+0.10%)
Oct 16, 2012 110.21 110.79 110.15 110.74 6,663,802 +1.05(+0.96%)
Oct 15, 2012 109.14 109.83 108.91 109.70 3,228,050 +0.73(+0.67%)
Oct 12, 2012 109.07 109.54 108.66 108.97 3,996,573 +0.00(+0.00%)
Oct 11, 2012 109.61 109.76 108.93 108.97 4,483,630 -0.12(-0.11%)
Oct 10, 2012 110.01 110.05 108.92 109.09 12,387,136 -1.07(-0.97%)
Oct 09, 2012 110.84 111.10 110.13 110.16 7,372,797 -0.87(-0.78%)
Oct 08, 2012 110.83 111.20 110.76 111.03 2,938,184 -0.25(-0.23%)
Oct 05, 2012 111.39 111.68 110.89 111.28 5,571,392 +0.36(+0.32%)
Oct 04, 2012 110.62 111.08 110.46 110.92 4,779,838 +0.69(+0.62%)
Oct 03, 2012 110.29 110.59 109.76 110.24 4,052,174 +0.16(+0.15%)
Oct 02, 2012 110.59 110.81 109.63 110.07 7,659,121 -0.25(-0.22%)
Oct 01, 2012 110.19 111.06 110.11 110.32 5,931,994 +0.60(+0.55%)
Sep 28, 2012 109.61 110.07 109.16 109.72 5,577,785 -0.45(-0.41%)
Sep 27, 2012 110.04 110.45 109.56 110.17 6,078,435 +0.57(+0.52%)
Sep 26, 2012 109.98 110.10 109.47 109.60 6,655,006 -0.36(-0.33%)
Sep 25, 2012 110.93 111.23 109.91 109.96 7,687,799 -0.80(-0.72%)
Sep 24, 2012 110.43 111.10 110.40 110.76 3,307,105 -0.12(-0.11%)
Sep 21, 2012 111.49 111.51 110.83 110.88 6,497,990 -0.39(-0.35%)
Sep 20, 2012 110.66 111.30 110.50 111.28 8,488,358 +0.18(+0.16%)
Sep 19, 2012 111.19 111.51 110.95 111.10 3,763,850 +0.10(+0.09%)
Sep 18, 2012 110.62 111.14 110.62 111.00 4,123,837 +0.06(+0.06%)
Sep 17, 2012 110.97 111.22 110.69 110.93 3,184,358 -0.27(-0.24%)
Sep 14, 2012 111.01 111.71 110.83 111.20 6,344,893 +0.39(+0.35%)
Sep 13, 2012 109.08 111.08 109.03 110.82 8,522,799 +1.65(+1.51%)
Sep 12, 2012 109.24 109.39 108.93 109.16 2,387,045 +0.23(+0.21%)
Sep 11, 2012 108.53 109.23 108.53 108.94 3,450,594 +0.50(+0.46%)
Sep 10, 2012 108.67 108.99 108.39 108.44 2,806,040 -0.38(-0.35%)
Sep 07, 2012 108.77 108.94 108.51 108.81 5,898,801 +0.10(+0.09%)
Sep 06, 2012 107.36 108.72 107.36 108.71 6,791,929 +2.01(+1.88%)
Sep 05, 2012 106.71 107.08 106.44 106.71 3,455,988 +0.11(+0.11%)
Sep 04, 2012 107.01 107.06 106.10 106.59 5,017,460 -0.53(-0.50%)
Aug 31, 2012 106.93 107.55 106.44 107.13 6,655,608 +0.79(+0.74%)
Aug 30, 2012 106.72 106.72 106.12 106.34 5,034,377 -0.82(-0.76%)
Aug 29, 2012 107.12 107.45 106.92 107.16 2,932,433 -0.11(-0.11%)
Aug 27, 2012 107.57 107.69 107.18 107.27 2,206,962 -0.26(-0.24%)
Aug 24, 2012 106.58 107.68 106.45 107.53 5,134,598 +0.82(+0.77%)
Aug 23, 2012 107.44 107.46 106.57 106.72 5,081,484 -0.89(-0.83%)
Aug 22, 2012 107.69 107.88 107.17 107.61 5,493,110 -0.25(-0.23%)
Aug 21, 2012 108.51 108.88 107.69 107.85 5,002,245 -0.50(-0.46%)
Aug 20, 2012 108.20 108.43 108.03 108.35 2,769,247 -0.03(-0.03%)
Aug 17, 2012 108.44 108.47 108.17 108.39 4,586,545 -0.12(-0.11%)
Aug 16, 2012 107.85 108.66 107.63 108.51 6,524,544 +0.70(+0.65%)
Aug 15, 2012 107.64 108.03 107.58 107.81 3,462,563 +0.05(+0.05%)
Aug 14, 2012 108.08 108.17 107.49 107.76 4,180,144 +0.03(+0.03%)
Aug 13, 2012 107.83 107.96 107.24 107.73 4,870,291 -0.25(-0.23%)
Aug 10, 2012 107.35 108.00 107.05 107.98 5,389,417 +0.29(+0.27%)
Aug 09, 2012 107.63 107.94 107.31 107.69 4,098,944 +0.02(+0.02%)
Aug 08, 2012 107.17 107.91 107.13 107.67 3,669,938 +0.14(+0.13%)
Aug 07, 2012 107.49 107.95 107.46 107.53 4,378,857 +0.39(+0.37%)
Aug 06, 2012 107.17 107.72 107.13 107.14 5,586,717 +0.14(+0.13%)
Aug 03, 2012 106.45 107.28 106.31 107.00 9,491,906 +1.79(+1.70%)
Aug 02, 2012 105.31 105.82 104.37 105.21 13,335,529 -0.74(-0.70%)
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.