Indicators

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	104.20	104.39	103.31	103.61	4,965,836	-0.15(-0.14%)
Oct 26, 2012	103.67	103.76	103.76	103.76	5,272,213	+0.01(+0.01%)
Oct 25, 2012	104.08	104.20	103.20	103.75	7,957,628	+0.22(+0.22%)
Oct 24, 2012	103.93	104.12	103.40	103.53	7,685,704	-0.19(-0.18%)
Oct 23, 2012	104.40	104.43	103.55	103.72	11,296,578	-1.88(-1.78%)
Oct 19, 2012	106.94	106.94	105.36	105.60	13,156,760	-1.79(-1.66%)
Oct 18, 2012	107.31	107.71	107.10	107.39	7,946,902	-0.06(-0.05%)
Oct 17, 2012	107.06	107.46	106.98	107.44	4,809,330	+0.10(+0.10%)
Oct 16, 2012	106.82	107.39	106.76	107.34	6,875,268	+1.02(+0.95%)
Oct 15, 2012	105.78	106.46	105.56	106.32	3,330,488	+0.71(+0.67%)
Oct 12, 2012	105.72	106.17	105.31	105.62	4,123,399	+0.00(+0.00%)
Oct 11, 2012	106.23	106.39	105.58	105.62	4,625,912	-0.12(-0.11%)
Oct 10, 2012	106.62	106.66	105.57	105.73	12,780,225	-1.04(-0.97%)
Oct 09, 2012	107.43	107.69	106.74	106.77	7,606,763	-0.84(-0.78%)
Oct 08, 2012	107.42	107.78	107.35	107.61	3,031,423	-0.25(-0.23%)
Oct 05, 2012	107.96	108.24	107.48	107.86	5,748,192	+0.35(+0.32%)
Oct 04, 2012	107.22	107.66	107.06	107.51	4,931,520	+0.67(+0.62%)
Oct 03, 2012	106.90	107.19	106.39	106.85	4,180,764	+0.16(+0.15%)
Oct 02, 2012	107.19	107.40	106.26	106.69	7,902,173	-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.