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 (%)
Dec 30, 2011 97.59 97.67 97.11 97.12 5,941,376 -0.53(-0.55%)
Dec 29, 2011 96.85 97.78 96.81 97.65 6,440,247 +1.01(+1.05%)
Dec 28, 2011 97.76 97.81 96.54 96.64 4,856,771 -1.13(-1.16%)
Dec 27, 2011 97.62 98.03 97.56 97.77 4,866,457 +0.03(+0.03%)
Dec 23, 2011 97.00 97.78 96.84 97.74 2,864,868 +1.45(+1.51%)
Dec 21, 2011 96.28 96.34 95.40 96.29 8,380,931 +0.10(+0.11%)
Dec 20, 2011 94.93 96.34 94.90 96.18 9,861,264 +2.65(+2.83%)
Dec 19, 2011 94.57 94.83 93.29 93.54 10,009,118 -0.69(-0.73%)
Dec 16, 2011 94.93 95.16 93.96 94.22 9,734,486 -0.47(-0.50%)
Dec 15, 2011 95.32 95.44 94.51 94.69 6,600,290 +0.39(+0.41%)
Dec 14, 2011 94.91 95.24 93.98 94.30 12,625,338 -0.95(-1.00%)
Dec 13, 2011 96.37 96.83 94.89 95.25 9,738,211 -0.58(-0.61%)
Dec 12, 2011 96.37 96.41 95.15 95.83 7,893,732 -1.23(-1.26%)
Dec 09, 2011 96.02 97.32 95.97 97.06 11,295,611 +1.47(+1.53%)
Dec 08, 2011 96.84 97.08 95.36 95.59 12,039,284 -1.70(-1.74%)
Dec 07, 2011 96.49 97.69 96.10 97.29 11,325,444 +0.54(+0.56%)
Dec 06, 2011 96.41 97.31 96.18 96.75 8,860,241 +0.35(+0.36%)
Dec 05, 2011 97.05 97.12 95.81 96.40 7,884,705 +0.71(+0.74%)
Dec 02, 2011 96.61 96.76 95.64 95.69 7,010,029 -0.06(-0.06%)
Dec 01, 2011 95.65 96.08 95.37 95.75 6,822,312 -0.05(-0.05%)
Nov 30, 2011 94.38 95.95 94.38 95.79 14,501,642 +3.69(+4.01%)
Nov 29, 2011 91.91 92.60 91.75 92.10 6,671,689 +0.37(+0.40%)
Nov 28, 2011 91.48 92.04 91.11 91.74 8,363,436 +2.36(+2.64%)
Nov 25, 2011 89.49 90.43 89.38 89.38 4,431,624 -0.15(-0.17%)
Nov 23, 2011 90.66 90.77 89.53 89.53 10,029,993 -1.92(-2.10%)
Nov 22, 2011 91.64 92.08 90.96 91.45 10,535,017 -0.33(-0.36%)
Nov 21, 2011 92.54 92.71 91.08 91.78 23,618,170 -2.05(-2.18%)
Nov 18, 2011 94.02 94.29 93.48 93.83 10,423,235 -0.08(-0.08%)
Nov 17, 2011 94.89 95.25 93.08 93.91 13,781,685 -1.01(-1.07%)
Nov 16, 2011 95.54 96.55 94.77 94.93 8,954,034 -1.41(-1.46%)
Nov 15, 2011 95.95 96.90 95.59 96.34 8,114,760 +0.13(+0.13%)
Nov 14, 2011 96.70 96.89 95.79 96.21 9,258,418 -0.65(-0.67%)
Nov 11, 2011 95.83 97.01 95.82 96.86 9,110,317 +2.10(+2.22%)
Nov 10, 2011 94.81 95.28 93.95 94.76 12,496,978 +0.96(+1.02%)
Nov 09, 2011 95.11 95.38 93.44 93.80 15,172,492 -3.11(-3.21%)
Nov 08, 2011 96.45 97.04 95.56 96.91 9,263,460 +0.91(+0.95%)
Nov 07, 2011 95.26 96.04 94.49 96.00 10,908,634 +0.68(+0.71%)
Nov 04, 2011 95.16 95.39 94.24 95.32 8,811,508 -0.47(-0.49%)
Nov 03, 2011 95.03 95.97 94.18 95.79 15,065,407 +1.64(+1.74%)
Nov 02, 2011 93.89 94.46 93.39 94.15 9,541,085 +1.39(+1.50%)
Nov 01, 2011 93.17 93.78 92.48 92.76 18,971,372 -2.36(-2.48%)
Oct 31, 2011 96.24 96.38 95.06 95.12 16,781,344 -2.15(-2.21%)
Oct 28, 2011 96.90 97.43 96.73 97.27 8,367,872 +0.08(+0.08%)
Oct 27, 2011 96.50 97.70 96.00 97.19 16,127,277 +2.81(+2.98%)
Oct 26, 2011 94.35 94.57 93.00 94.38 12,467,528 +1.29(+1.39%)
Oct 25, 2011 94.22 94.34 92.91 93.08 11,799,266 -1.67(-1.76%)
Oct 24, 2011 94.18 94.97 94.06 94.75 10,545,853 +0.82(+0.87%)
Oct 21, 2011 92.81 93.95 92.80 93.93 16,333,454 +2.01(+2.19%)
Oct 20, 2011 91.71 92.27 90.73 91.92 9,967,656 +0.30(+0.33%)
Oct 19, 2011 92.03 92.65 91.32 91.62 19,179,298 -0.45(-0.48%)
Oct 18, 2011 90.49 92.79 89.93 92.06 14,651,723 +1.28(+1.41%)
Oct 17, 2011 92.33 92.36 90.57 90.78 10,534,423 -1.94(-2.10%)
Oct 14, 2011 92.31 92.73 91.78 92.73 6,595,794 +1.34(+1.47%)
Oct 13, 2011 91.28 91.67 90.57 91.39 6,892,953 -0.26(-0.29%)
Oct 12, 2011 91.47 92.55 91.19 91.65 9,856,380 +0.78(+0.86%)
Oct 11, 2011 90.56 91.14 90.49 90.87 9,830,507 -0.16(-0.18%)
Oct 10, 2011 89.74 91.05 89.74 91.03 9,002,434 +2.54(+2.87%)
Oct 07, 2011 89.16 89.43 87.98 88.49 12,574,617 -0.06(-0.06%)
Oct 06, 2011 87.58 88.64 87.54 88.54 10,707,726 +1.44(+1.66%)
Oct 05, 2011 85.96 87.20 85.49 87.10 12,505,325 +1.24(+1.45%)
Oct 04, 2011 83.75 86.15 82.76 85.86 22,679,364 +1.08(+1.28%)
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.