Skip to main content

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 98.85 99.42 98.04 98.59 9,678,617 -0.23(-0.23%)
May 30, 2012 99.25 99.32 98.62 98.82 8,624,902 -1.28(-1.28%)
May 29, 2012 99.81 100.36 99.55 100.11 8,566,742 +1.07(+1.08%)
May 25, 2012 99.57 99.71 98.81 99.04 8,437,958 -0.69(-0.69%)
May 24, 2012 99.56 99.75 98.80 99.72 8,836,620 +0.33(+0.33%)
May 23, 2012 98.79 99.47 97.89 99.40 10,780,839 -0.10(-0.10%)
May 22, 2012 99.55 100.01 98.98 99.49 11,109,293 +0.02(+0.02%)
May 21, 2012 98.58 99.48 98.38 99.48 6,755,838 +1.20(+1.22%)
May 18, 2012 99.25 99.35 98.11 98.28 13,636,173 -1.00(-1.01%)
May 17, 2012 100.59 100.62 99.27 99.28 11,273,235 -1.28(-1.28%)
May 16, 2012 101.05 101.52 100.53 100.57 7,581,853 -0.10(-0.10%)
May 15, 2012 101.08 101.69 100.48 100.67 8,422,575 -0.51(-0.51%)
May 14, 2012 101.36 101.77 100.90 101.18 7,592,910 -0.98(-0.96%)
May 11, 2012 101.86 102.94 101.80 102.16 4,609,352 -0.21(-0.20%)
May 10, 2012 102.66 103.04 102.19 102.37 6,681,279 +0.08(+0.08%)
May 09, 2012 102.02 102.91 101.52 102.29 14,960,832 -0.59(-0.57%)
May 08, 2012 102.95 103.08 101.95 102.88 10,213,200 -0.61(-0.59%)
May 07, 2012 103.21 103.81 103.17 103.48 5,069,409 -0.20(-0.19%)
May 04, 2012 104.51 104.67 103.59 103.68 7,452,258 -1.37(-1.31%)
May 03, 2012 105.53 105.67 104.81 105.06 6,327,440 -0.47(-0.45%)
May 02, 2012 105.24 105.61 104.93 105.53 4,699,985 -0.10(-0.10%)
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.