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 (%)
Feb 29, 2012 103.63 103.91 102.89 103.05 9,691,340 -0.45(-0.44%)
Feb 28, 2012 103.33 103.64 103.09 103.50 6,200,017 +0.16(+0.15%)
Feb 27, 2012 102.76 103.64 102.47 103.34 7,234,208 +0.03(+0.03%)
Feb 24, 2012 103.43 103.53 103.02 103.31 4,729,943 +0.03(+0.03%)
Feb 23, 2012 102.93 103.37 102.46 103.28 16,170,347 +0.35(+0.34%)
Feb 22, 2012 103.00 103.21 102.70 102.93 7,643,495 -0.17(-0.16%)
Feb 21, 2012 103.31 103.41 102.78 103.09 8,263,929 +0.10(+0.09%)
Feb 17, 2012 103.06 103.13 102.70 103.00 7,237,100 +0.13(+0.12%)
Feb 16, 2012 102.00 102.96 101.98 102.87 10,914,354 +0.96(+0.95%)
Feb 15, 2012 102.82 102.85 101.68 101.91 12,007,710 -0.64(-0.62%)
Feb 14, 2012 102.32 102.57 101.84 102.55 7,036,755 +0.06(+0.05%)
Feb 13, 2012 102.56 102.63 102.08 102.49 5,838,971 +0.59(+0.58%)
Feb 10, 2012 101.83 101.95 101.46 101.90 8,011,446 -0.72(-0.71%)
Feb 09, 2012 102.78 102.91 102.26 102.62 6,772,780 +0.04(+0.04%)
Feb 08, 2012 102.51 102.66 102.04 102.58 6,128,217 +0.16(+0.16%)
Feb 07, 2012 101.98 102.62 101.66 102.42 7,200,341 +0.31(+0.30%)
Feb 06, 2012 101.88 102.17 101.76 102.11 4,830,899 -0.20(-0.19%)
Feb 03, 2012 102.05 102.41 101.88 102.31 10,858,724 +1.22(+1.21%)
Feb 02, 2012 101.24 101.35 100.81 101.09 5,685,474 -0.06(-0.06%)
Feb 01, 2012 101.28 101.69 101.04 101.15 12,409,935 +0.67(+0.67%)
Jan 31, 2012 101.13 101.16 99.93 100.48 7,468,723 -0.13(-0.13%)
Jan 30, 2012 99.94 100.67 99.63 100.61 7,395,094 -0.17(-0.17%)
Jan 27, 2012 100.80 101.03 100.43 100.78 7,699,444 -0.49(-0.48%)
Jan 26, 2012 101.90 102.12 100.95 101.27 7,405,398 -0.15(-0.15%)
Jan 25, 2012 100.47 101.64 100.00 101.42 12,096,847 +0.65(+0.65%)
Jan 24, 2012 100.50 100.87 100.32 100.77 6,020,083 -0.30(-0.30%)
Jan 23, 2012 101.13 101.51 100.73 101.07 6,483,182 -0.12(-0.12%)
Jan 20, 2012 100.46 101.19 100.39 101.19 8,780,265 +0.63(+0.63%)
Jan 19, 2012 100.42 100.57 100.04 100.56 10,156,898 +0.44(+0.44%)
Jan 18, 2012 99.25 100.20 99.16 100.12 8,121,461 +0.80(+0.80%)
Jan 17, 2012 99.66 100.08 99.20 99.32 6,710,948 +0.36(+0.37%)
Jan 13, 2012 98.60 98.96 97.97 98.96 8,020,359 -0.29(-0.30%)
Jan 12, 2012 99.23 99.36 98.56 99.25 7,014,768 +0.19(+0.19%)
Jan 11, 2012 98.86 99.19 98.67 99.06 6,135,732 -0.07(-0.07%)
Jan 10, 2012 99.53 99.63 99.05 99.13 6,618,648 +0.57(+0.58%)
Jan 09, 2012 98.58 98.76 98.14 98.56 7,379,730 +0.10(+0.11%)
Jan 06, 2012 98.89 98.89 98.14 98.46 9,395,691 -0.33(-0.34%)
Jan 05, 2012 98.40 98.92 97.71 98.79 10,888,836 -0.02(-0.02%)
Jan 04, 2012 98.35 98.87 98.12 98.81 9,567,099 +1.69(+1.74%)
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%)
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.