Skip to main content

Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 106.79 106.81 105.73 105.95 7,049,428 -0.20(-0.19%)
Jul 31, 2012 106.61 106.84 106.15 106.15 5,844,372 -0.58(-0.54%)
Jul 30, 2012 106.66 107.22 106.50 106.73 5,175,043 -0.11(-0.11%)
Jul 27, 2012 105.60 107.13 105.57 106.85 9,119,330 +1.61(+1.53%)
Jul 26, 2012 104.91 105.61 104.71 105.24 9,864,092 +1.69(+1.64%)
Jul 25, 2012 103.62 103.98 103.13 103.55 4,730,901 +0.53(+0.52%)
Jul 24, 2012 103.89 103.96 102.26 103.02 8,646,674 -0.86(-0.83%)
Jul 23, 2012 103.15 104.10 102.75 103.88 5,676,675 -0.92(-0.88%)
Jul 20, 2012 105.06 105.31 104.61 104.80 9,085,308 -1.05(-0.99%)
Jul 19, 2012 105.81 106.17 105.43 105.85 4,697,533 +0.30(+0.28%)
Jul 18, 2012 104.35 105.71 104.30 105.55 3,786,475 +0.93(+0.89%)
Jul 17, 2012 104.38 104.89 103.37 104.62 4,064,502 +0.57(+0.55%)
Jul 16, 2012 104.16 104.37 103.75 104.05 2,433,079 -0.41(-0.39%)
Jul 13, 2012 103.07 104.53 103.02 104.46 4,816,056 +1.68(+1.63%)
Jul 12, 2012 102.48 103.26 102.12 102.78 5,390,780 -0.28(-0.27%)
Jul 11, 2012 103.48 103.53 102.47 103.06 8,356,010 -0.36(-0.35%)
Jul 10, 2012 104.74 104.88 103.06 103.42 8,223,380 -0.73(-0.70%)
Jul 09, 2012 104.29 104.36 103.71 104.15 5,502,431 -0.27(-0.26%)
Jul 06, 2012 104.60 104.61 103.84 104.42 5,304,274 -0.99(-0.94%)
Jul 05, 2012 105.28 105.92 105.01 105.41 8,107,326 -0.30(-0.29%)
Jul 03, 2012 105.07 105.78 104.97 105.71 3,320,373 +0.65(+0.62%)
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.