Skip to main content

Dow Industrials SPDR (NY: DIA )

353.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 103.24 104.95 103.15 104.78 14,702,982 +1.21(+1.17%)
Dec 28, 2012 104.17 104.68 103.49 103.57 10,683,560 -1.23(-1.17%)
Dec 27, 2012 105.07 105.23 103.79 104.80 10,353,412 -0.17(-0.16%)
Dec 26, 2012 105.35 105.50 104.69 104.97 4,963,419 -0.13(-0.12%)
Dec 24, 2012 105.35 105.46 105.09 105.09 2,489,243 -0.66(-0.62%)
Dec 21, 2012 105.17 105.94 104.98 105.75 14,326,476 -1.12(-1.05%)
Dec 20, 2012 106.38 106.95 106.14 106.88 6,893,136 +0.46(+0.43%)
Dec 19, 2012 107.26 107.29 106.40 106.42 6,863,402 -0.75(-0.70%)
Dec 18, 2012 106.47 107.31 106.23 107.17 8,049,351 +0.89(+0.84%)
Dec 17, 2012 105.64 106.34 105.62 106.28 5,649,111 +0.79(+0.75%)
Dec 14, 2012 105.68 105.92 105.33 105.49 3,881,127 -0.29(-0.27%)
Dec 13, 2012 106.35 106.50 105.56 105.78 4,790,742 -0.55(-0.52%)
Dec 12, 2012 106.71 107.00 106.19 106.33 11,903,478 +0.01(+0.01%)
Dec 11, 2012 106.09 106.82 106.07 106.32 5,000,847 +0.61(+0.58%)
Dec 10, 2012 105.59 105.93 105.58 105.71 4,245,583 +0.14(+0.14%)
Dec 07, 2012 105.36 105.61 104.97 105.57 4,976,397 +0.66(+0.63%)
Dec 06, 2012 104.59 104.96 104.39 104.91 5,146,072 +0.40(+0.38%)
Dec 05, 2012 104.08 104.97 103.64 104.51 10,838,283 +0.68(+0.66%)
Dec 04, 2012 104.00 104.43 103.75 103.83 7,178,558 -0.57(-0.55%)
Nov 30, 2012 104.52 104.69 104.14 104.40 6,205,567 -0.03(-0.03%)
Nov 29, 2012 104.50 104.75 103.92 104.43 7,617,675 +0.40(+0.39%)
Nov 28, 2012 102.85 104.12 102.29 104.03 9,218,076 +0.77(+0.75%)
Nov 27, 2012 103.66 104.04 103.12 103.26 6,118,620 -0.67(-0.65%)
Nov 26, 2012 103.61 103.93 103.35 103.93 5,758,568 -0.30(-0.28%)
Nov 23, 2012 103.25 104.25 103.24 104.23 4,169,462 +1.40(+1.36%)
Nov 21, 2012 102.43 102.89 102.34 102.83 5,722,948 +0.35(+0.34%)
Nov 20, 2012 102.16 102.61 101.72 102.48 8,750,488 +0.06(+0.06%)
Nov 19, 2012 101.61 102.45 101.52 102.42 11,903,081 +1.63(+1.62%)
Nov 16, 2012 100.50 100.92 99.84 100.79 11,652,449 +0.07(+0.07%)
Nov 15, 2012 100.76 101.15 100.31 100.71 9,545,478 -0.20(-0.20%)
Nov 14, 2012 102.57 102.74 100.67 100.92 11,812,196 -1.42(-1.39%)
Nov 13, 2012 102.24 103.45 102.17 102.33 6,740,192 -0.41(-0.40%)
Nov 12, 2012 102.86 103.14 102.47 102.74 4,683,460 +0.10(+0.09%)
Nov 09, 2012 102.20 103.35 102.13 102.65 8,189,503 -0.06(-0.05%)
Nov 08, 2012 103.66 104.06 102.70 102.70 10,502,219 -1.01(-0.97%)
Nov 07, 2012 105.16 105.16 103.23 103.72 23,237,614 -2.25(-2.12%)
Nov 06, 2012 105.30 106.43 105.02 105.96 5,493,635 +0.95(+0.90%)
Nov 05, 2012 104.69 105.22 104.41 105.02 3,378,054 +0.16(+0.15%)
Nov 02, 2012 106.37 106.41 104.69 104.85 6,408,065 -1.05(-0.99%)
Nov 01, 2012 105.14 106.27 105.09 105.91 4,744,692 +1.11(+1.06%)
Oct 31, 2012 105.40 105.59 104.50 104.80 4,909,470 -0.15(-0.15%)
Oct 26, 2012 104.86 104.95 104.95 104.95 5,212,370 +0.01(+0.01%)
Oct 25, 2012 105.27 105.40 104.39 104.94 7,867,302 +0.22(+0.21%)
Oct 24, 2012 105.12 105.32 104.59 104.72 7,598,465 -0.19(-0.18%)
Oct 23, 2012 105.60 105.62 104.74 104.91 11,168,353 -1.90(-1.78%)
Oct 19, 2012 108.17 108.17 106.57 106.81 13,007,420 -1.81(-1.66%)
Oct 18, 2012 108.54 108.95 108.33 108.62 7,856,698 -0.06(-0.05%)
Oct 17, 2012 108.29 108.70 108.21 108.67 4,754,740 +0.10(+0.10%)
Oct 16, 2012 108.05 108.62 107.98 108.57 6,797,229 +1.03(+0.95%)
Oct 15, 2012 107.00 107.68 106.77 107.54 3,292,684 +0.72(+0.67%)
Oct 12, 2012 106.93 107.39 106.52 106.83 4,076,595 +0.00(+0.00%)
Oct 11, 2012 107.45 107.61 106.79 106.83 4,573,404 -0.12(-0.11%)
Oct 10, 2012 107.85 107.89 106.78 106.95 12,635,159 -1.05(-0.97%)
Oct 09, 2012 108.67 108.92 107.97 108.00 7,520,420 -0.85(-0.78%)
Oct 08, 2012 108.65 109.02 108.59 108.85 2,997,014 -0.25(-0.23%)
Oct 05, 2012 109.20 109.48 108.71 109.10 5,682,946 +0.35(+0.32%)
Oct 04, 2012 108.45 108.90 108.29 108.75 4,875,543 +0.67(+0.62%)
Oct 03, 2012 108.13 108.42 107.61 108.07 4,133,309 +0.16(+0.15%)
Oct 02, 2012 108.42 108.63 107.48 107.91 7,812,477 -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.