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 5,293,014 +0.53(+0.51%)
Mar 29, 2012 103.83 104.60 103.64 104.51 5,629,583 +0.12(+0.11%)
Mar 28, 2012 104.99 105.09 103.94 104.39 6,641,754 -0.55(-0.52%)
Mar 27, 2012 105.38 105.49 104.93 104.94 7,248,540 -0.33(-0.32%)
Mar 26, 2012 104.72 105.32 104.68 105.28 6,262,591 +1.19(+1.14%)
Mar 23, 2012 103.79 104.18 103.38 104.09 5,488,838 +0.34(+0.33%)
Mar 22, 2012 103.80 104.05 103.50 103.75 8,767,494 -0.65(-0.63%)
Mar 21, 2012 104.83 104.89 104.26 104.40 6,313,284 -0.31(-0.30%)
Mar 20, 2012 104.70 104.97 104.35 104.71 6,779,863 -0.55(-0.52%)
Mar 19, 2012 105.14 105.53 105.03 105.26 5,550,366 +0.02(+0.02%)
Mar 16, 2012 105.63 105.69 105.22 105.25 6,334,745 -0.29(-0.27%)
Mar 15, 2012 105.22 105.60 104.94 105.53 7,172,811 +0.42(+0.40%)
Mar 14, 2012 105.04 105.34 104.90 105.11 6,429,579 +0.16(+0.15%)
Mar 13, 2012 103.65 105.02 103.49 104.95 10,914,952 +1.77(+1.72%)
Mar 12, 2012 102.95 103.35 102.89 103.18 6,520,448 +0.25(+0.24%)
Mar 09, 2012 102.99 103.29 102.77 102.94 7,843,374 +0.18(+0.18%)
Mar 08, 2012 102.67 103.03 102.47 102.75 5,541,840 +0.55(+0.54%)
Mar 07, 2012 101.73 102.38 101.59 102.20 7,196,994 +0.62(+0.61%)
Mar 06, 2012 101.96 103.18 101.36 101.58 18,078,666 -1.57(-1.52%)
Mar 05, 2012 103.15 103.29 102.53 103.15 6,632,608 -0.10(-0.10%)
Mar 02, 2012 103.25 103.44 102.88 103.25 4,792,997 -0.02(-0.02%)
Mar 01, 2012 103.29 103.74 103.00 103.27 8,386,258 +0.22(+0.22%)
Feb 29, 2012 103.63 103.91 102.89 103.05 9,691,340 -0.45(-0.44%)
Feb 28, 2012 103.33 103.64 103.09 103.50 6,200,017 +0.16(+0.15%)
Feb 27, 2012 102.76 103.64 102.47 103.34 7,234,208 +0.03(+0.03%)
Feb 24, 2012 103.43 103.53 103.02 103.31 4,729,943 +0.03(+0.03%)
Feb 23, 2012 102.93 103.37 102.46 103.28 16,170,347 +0.35(+0.34%)
Feb 22, 2012 103.00 103.21 102.70 102.93 7,643,495 -0.17(-0.16%)
Feb 21, 2012 103.31 103.41 102.78 103.09 8,263,929 +0.10(+0.09%)
Feb 17, 2012 103.06 103.13 102.70 103.00 7,237,100 +0.13(+0.12%)
Feb 16, 2012 102.00 102.96 101.98 102.87 10,914,354 +0.96(+0.95%)
Feb 15, 2012 102.82 102.85 101.68 101.91 12,007,710 -0.64(-0.62%)
Feb 14, 2012 102.32 102.57 101.84 102.55 7,036,755 +0.06(+0.05%)
Feb 13, 2012 102.56 102.63 102.08 102.49 5,838,971 +0.59(+0.58%)
Feb 10, 2012 101.83 101.95 101.46 101.90 8,011,446 -0.72(-0.71%)
Feb 09, 2012 102.78 102.91 102.26 102.62 6,772,780 +0.04(+0.04%)
Feb 08, 2012 102.51 102.66 102.04 102.58 6,128,217 +0.16(+0.16%)
Feb 07, 2012 101.98 102.62 101.66 102.42 7,200,341 +0.31(+0.30%)
Feb 06, 2012 101.88 102.17 101.76 102.11 4,830,899 -0.20(-0.19%)
Feb 03, 2012 102.05 102.41 101.88 102.31 10,858,724 +1.22(+1.21%)
Feb 02, 2012 101.24 101.35 100.81 101.09 5,685,474 -0.06(-0.06%)
Feb 01, 2012 101.28 101.69 101.04 101.15 12,409,935 +0.67(+0.67%)
Jan 31, 2012 101.13 101.16 99.93 100.48 7,468,723 -0.13(-0.13%)
Jan 30, 2012 99.94 100.67 99.63 100.61 7,395,094 -0.17(-0.17%)
Jan 27, 2012 100.80 101.03 100.43 100.78 7,699,444 -0.49(-0.48%)
Jan 26, 2012 101.90 102.12 100.95 101.27 7,405,398 -0.15(-0.15%)
Jan 25, 2012 100.47 101.64 100.00 101.42 12,096,847 +0.65(+0.65%)
Jan 24, 2012 100.50 100.87 100.32 100.77 6,020,083 -0.30(-0.30%)
Jan 23, 2012 101.13 101.51 100.73 101.07 6,483,182 -0.12(-0.12%)
Jan 20, 2012 100.46 101.19 100.39 101.19 8,780,265 +0.63(+0.63%)
Jan 19, 2012 100.42 100.57 100.04 100.56 10,156,898 +0.44(+0.44%)
Jan 18, 2012 99.25 100.20 99.16 100.12 8,121,461 +0.80(+0.80%)
Jan 17, 2012 99.66 100.08 99.20 99.32 6,710,948 +0.36(+0.37%)
Jan 13, 2012 98.60 98.96 97.97 98.96 8,020,359 -0.29(-0.30%)
Jan 12, 2012 99.23 99.36 98.56 99.25 7,014,768 +0.19(+0.19%)
Jan 11, 2012 98.86 99.19 98.67 99.06 6,135,732 -0.07(-0.07%)
Jan 10, 2012 99.53 99.63 99.05 99.13 6,618,648 +0.57(+0.58%)
Jan 09, 2012 98.58 98.76 98.14 98.56 7,379,730 +0.10(+0.11%)
Jan 06, 2012 98.89 98.89 98.14 98.46 9,395,691 -0.33(-0.34%)
Jan 05, 2012 98.40 98.92 97.71 98.79 10,888,836 -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.