Skip to main content

Dow Industrials SPDR (NY: DIA )

398.42 +0.86 (+0.22%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 102.54 104.24 102.45 104.08 14,802,933 +1.20(+1.17%)
Dec 28, 2012 103.47 103.97 102.79 102.87 10,756,187 -1.22(-1.17%)
Dec 27, 2012 104.36 104.52 103.09 104.09 10,423,795 -0.17(-0.16%)
Dec 26, 2012 104.64 104.79 103.99 104.26 4,997,161 -0.13(-0.12%)
Dec 24, 2012 104.64 104.74 104.39 104.39 2,506,165 -0.65(-0.62%)
Dec 21, 2012 104.46 105.22 104.27 105.04 14,423,868 -1.12(-1.05%)
Dec 20, 2012 105.66 106.23 105.42 106.16 6,939,996 +0.45(+0.43%)
Dec 19, 2012 106.54 106.56 105.69 105.70 6,910,060 -0.74(-0.70%)
Dec 18, 2012 105.75 106.58 105.51 106.44 8,104,071 +0.88(+0.84%)
Dec 17, 2012 104.93 105.62 104.91 105.56 5,687,514 +0.78(+0.75%)
Dec 14, 2012 104.97 105.21 104.62 104.78 3,907,511 -0.29(-0.27%)
Dec 13, 2012 105.63 105.78 104.85 105.06 4,823,309 -0.55(-0.52%)
Dec 12, 2012 105.99 106.28 105.47 105.61 11,984,399 +0.01(+0.01%)
Dec 11, 2012 105.37 106.10 105.35 105.61 5,034,843 +0.61(+0.58%)
Dec 10, 2012 104.88 105.21 104.86 105.00 4,274,444 +0.14(+0.14%)
Dec 07, 2012 104.65 104.90 104.27 104.86 5,010,227 +0.65(+0.63%)
Dec 06, 2012 103.88 104.25 103.68 104.20 5,181,055 +0.40(+0.38%)
Dec 05, 2012 103.38 104.27 102.94 103.80 10,911,963 +0.68(+0.66%)
Dec 04, 2012 103.30 103.72 103.06 103.13 7,227,358 -0.57(-0.55%)
Nov 30, 2012 103.81 103.98 103.44 103.69 6,247,753 -0.03(-0.03%)
Nov 29, 2012 103.80 104.04 103.22 103.72 7,669,461 +0.40(+0.39%)
Nov 28, 2012 102.15 103.41 101.60 103.33 9,280,741 +0.77(+0.75%)
Nov 27, 2012 102.96 103.33 102.42 102.56 6,160,215 -0.67(-0.65%)
Nov 26, 2012 102.91 103.23 102.65 103.23 5,797,715 -0.30(-0.28%)
Nov 23, 2012 102.55 103.54 102.54 103.53 4,197,806 +1.39(+1.36%)
Nov 21, 2012 101.74 102.19 101.65 102.14 5,761,853 +0.35(+0.34%)
Nov 20, 2012 101.47 101.92 101.03 101.79 8,809,974 +0.06(+0.06%)
Nov 19, 2012 100.93 101.76 100.83 101.72 11,983,999 +1.62(+1.62%)
Nov 16, 2012 99.83 100.24 99.17 100.11 11,731,663 +0.07(+0.07%)
Nov 15, 2012 100.08 100.46 99.64 100.03 9,610,369 -0.20(-0.20%)
Nov 14, 2012 101.88 102.05 99.99 100.23 11,892,496 -1.41(-1.39%)
Nov 13, 2012 101.55 102.75 101.48 101.64 6,786,013 -0.41(-0.40%)
Nov 12, 2012 102.17 102.45 101.78 102.05 4,715,298 +0.09(+0.09%)
Nov 09, 2012 101.51 102.65 101.44 101.95 8,245,176 -0.06(-0.05%)
Nov 08, 2012 102.96 103.36 102.01 102.01 10,573,613 -1.00(-0.98%)
Nov 07, 2012 104.45 104.45 102.54 103.02 23,395,584 -2.23(-2.12%)
Nov 06, 2012 104.58 105.71 104.31 105.25 5,530,981 +0.94(+0.90%)
Nov 05, 2012 103.98 104.51 103.70 104.31 3,401,018 +0.16(+0.15%)
Nov 02, 2012 105.65 105.69 103.99 104.15 6,451,628 -1.05(-0.99%)
Nov 01, 2012 104.42 105.55 104.39 105.19 4,776,947 +1.10(+1.06%)
Oct 31, 2012 104.69 104.88 103.80 104.09 4,942,845 -0.15(-0.14%)
Oct 26, 2012 104.15 104.24 104.24 104.24 5,247,804 +0.01(+0.01%)
Oct 25, 2012 104.56 104.69 103.68 104.23 7,920,785 +0.22(+0.21%)
Oct 24, 2012 104.41 104.61 103.88 104.01 7,650,120 -0.19(-0.18%)
Oct 23, 2012 104.89 104.91 104.03 104.20 11,244,276 -1.89(-1.78%)
Oct 19, 2012 107.44 107.44 105.85 106.09 13,095,845 -1.79(-1.66%)
Oct 18, 2012 107.81 108.21 107.60 107.89 7,910,109 -0.05(-0.05%)
Oct 17, 2012 107.56 107.96 107.48 107.94 4,787,063 +0.10(+0.10%)
Oct 16, 2012 107.32 107.89 107.25 107.84 6,843,437 +1.02(+0.95%)
Oct 15, 2012 106.28 106.95 106.05 106.82 3,315,068 +0.71(+0.67%)
Oct 12, 2012 106.21 106.67 105.80 106.11 4,104,308 +0.00(+0.00%)
Oct 11, 2012 106.73 106.88 106.07 106.11 4,604,494 -0.12(-0.11%)
Oct 10, 2012 107.12 107.16 106.06 106.23 12,721,054 -1.04(-0.97%)
Oct 09, 2012 107.93 108.19 107.24 107.27 7,571,545 -0.84(-0.78%)
Oct 08, 2012 107.92 108.28 107.85 108.12 3,017,388 -0.25(-0.23%)
Oct 05, 2012 108.47 108.75 107.98 108.36 5,721,579 +0.35(+0.32%)
Oct 04, 2012 107.72 108.16 107.56 108.01 4,908,687 +0.67(+0.62%)
Oct 03, 2012 107.40 107.69 106.88 107.34 4,161,408 +0.16(+0.15%)
Oct 02, 2012 107.69 107.90 106.75 107.18 7,865,586 -0.24(-0.22%)
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.