Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 104.12 104.73 103.64 104.31 6,835,015 +0.76(+0.74%)
Aug 30, 2012 103.92 103.92 103.33 103.55 5,170,083 -0.80(-0.76%)
Aug 29, 2012 104.31 104.63 104.11 104.35 3,011,479 -0.11(-0.11%)
Aug 27, 2012 104.74 104.86 104.37 104.46 2,266,452 -0.26(-0.24%)
Aug 24, 2012 103.78 104.86 103.66 104.71 5,273,005 +0.80(+0.77%)
Aug 23, 2012 104.62 104.64 103.77 103.92 5,218,459 -0.87(-0.83%)
Aug 22, 2012 104.86 105.05 104.36 104.78 5,641,181 -0.24(-0.23%)
Aug 21, 2012 105.66 106.02 104.86 105.02 5,137,085 -0.49(-0.46%)
Aug 20, 2012 105.36 105.58 105.20 105.51 2,843,895 -0.03(-0.03%)
Aug 17, 2012 105.60 105.62 105.33 105.54 4,710,180 -0.12(-0.11%)
Aug 16, 2012 105.02 105.80 104.81 105.66 6,700,418 +0.68(+0.65%)
Aug 15, 2012 104.82 105.20 104.76 104.98 3,555,900 +0.05(+0.04%)
Aug 14, 2012 105.25 105.33 104.67 104.94 4,292,824 +0.03(+0.03%)
Aug 13, 2012 105.00 105.13 104.43 104.90 5,001,574 -0.25(-0.23%)
Aug 10, 2012 104.53 105.17 104.24 105.15 5,534,693 +0.29(+0.27%)
Aug 09, 2012 104.81 105.10 104.50 104.86 4,209,434 +0.02(+0.02%)
Aug 08, 2012 104.36 105.08 104.32 104.85 3,768,864 +0.14(+0.13%)
Aug 07, 2012 104.67 105.12 104.64 104.71 4,496,892 +0.38(+0.37%)
Aug 06, 2012 104.36 104.90 104.31 104.33 5,737,312 +0.14(+0.13%)
Aug 03, 2012 103.66 104.47 103.52 104.19 9,747,768 +1.75(+1.70%)
Aug 02, 2012 102.55 103.05 101.63 102.45 13,694,999 -0.73(-0.70%)
Aug 01, 2012 103.99 104.01 102.96 103.17 7,239,451 -0.19(-0.19%)
Jul 31, 2012 103.81 104.03 103.37 103.37 6,001,911 -0.56(-0.54%)
Jul 30, 2012 103.86 104.40 103.71 103.93 5,314,541 -0.11(-0.11%)
Jul 27, 2012 102.83 104.32 102.80 104.04 9,365,149 +1.56(+1.52%)
Jul 26, 2012 102.15 102.84 101.96 102.48 10,129,987 +1.65(+1.64%)
Jul 25, 2012 100.90 101.25 100.42 100.83 4,858,427 +0.52(+0.52%)
Jul 24, 2012 101.17 101.23 99.58 100.31 8,879,752 -0.84(-0.83%)
Jul 23, 2012 100.44 101.36 100.05 101.15 5,829,695 -0.90(-0.88%)
Jul 20, 2012 102.30 102.55 101.87 102.05 9,330,210 -1.02(-0.99%)
Jul 19, 2012 103.03 103.38 102.66 103.07 4,824,159 +0.29(+0.28%)
Jul 18, 2012 101.61 102.94 101.56 102.78 3,888,542 +0.91(+0.89%)
Jul 17, 2012 101.64 102.14 100.66 101.88 4,174,064 +0.56(+0.55%)
Jul 16, 2012 101.42 101.63 101.02 101.32 2,498,665 -0.40(-0.39%)
Jul 13, 2012 100.36 101.79 100.31 101.72 4,945,876 +1.63(+1.63%)
Jul 12, 2012 99.79 100.55 99.44 100.08 5,536,092 -0.27(-0.27%)
Jul 11, 2012 100.77 100.81 99.78 100.35 8,581,254 -0.35(-0.35%)
Jul 10, 2012 101.99 102.13 100.35 100.70 8,445,048 -0.71(-0.70%)
Jul 09, 2012 101.56 101.62 100.99 101.41 5,650,753 -0.26(-0.26%)
Jul 06, 2012 101.85 101.86 101.12 101.68 5,447,255 -0.96(-0.94%)
Jul 05, 2012 102.51 103.14 102.26 102.64 8,325,866 -0.30(-0.29%)
Jul 03, 2012 102.31 103.00 102.21 102.94 3,409,877 +0.63(+0.62%)
Jul 02, 2012 102.51 102.63 101.77 102.31 4,814,124 -0.07(-0.07%)
Jun 29, 2012 101.82 102.47 101.57 102.38 7,332,749 +2.11(+2.11%)
Jun 28, 2012 99.64 100.32 99.03 100.27 8,105,264 -0.17(-0.17%)
Jun 27, 2012 99.95 100.61 99.88 100.43 4,663,647 +0.74(+0.74%)
Jun 26, 2012 99.65 100.03 99.03 99.69 9,474,772 +0.26(+0.26%)
Jun 25, 2012 99.68 99.70 99.08 99.44 7,430,463 -1.17(-1.16%)
Jun 22, 2012 100.53 100.81 100.25 100.61 6,647,279 +0.63(+0.63%)
Jun 21, 2012 102.14 102.29 99.90 99.98 9,664,192 -2.01(-1.97%)
Jun 20, 2012 102.11 102.41 101.31 101.99 11,559,114 -0.08(-0.08%)
Jun 19, 2012 101.80 102.58 101.63 102.07 4,854,920 +0.74(+0.73%)
Jun 18, 2012 101.06 101.65 100.94 101.33 5,732,031 -0.17(-0.17%)
Jun 15, 2012 101.04 101.60 100.94 101.49 7,865,107 +0.77(+0.77%)
Jun 14, 2012 99.72 101.17 99.59 100.72 10,241,592 +1.18(+1.18%)
Jun 13, 2012 99.90 100.38 99.21 99.54 5,880,268 -0.56(-0.56%)
Jun 12, 2012 99.15 100.15 98.86 100.10 6,177,516 +1.28(+1.30%)
Jun 11, 2012 100.73 100.81 98.71 98.81 9,073,253 -1.16(-1.16%)
Jun 08, 2012 98.93 99.97 98.72 99.97 5,563,715 +0.73(+0.73%)
Jun 07, 2012 99.76 99.97 99.04 99.24 11,049,014 +0.47(+0.48%)
Jun 06, 2012 97.23 98.82 97.20 98.77 7,700,440 +2.27(+2.35%)
Jun 05, 2012 96.15 96.69 96.06 96.51 8,286,852 +0.24(+0.25%)
Jun 04, 2012 96.51 96.66 95.79 96.26 7,991,020 -0.18(-0.19%)
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.