Skip to main content

Dow Industrials SPDR (NY: DIA )

391.01 -0.23 (-0.06%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 104.53 104.74 104.11 104.60 5,315,527 +0.53(+0.51%)
Mar 29, 2012 103.39 104.16 103.20 104.07 5,653,527 +0.12(+0.11%)
Mar 28, 2012 104.55 104.65 103.50 103.95 6,670,003 -0.55(-0.52%)
Mar 27, 2012 104.94 105.04 104.48 104.50 7,279,370 -0.33(-0.32%)
Mar 26, 2012 104.28 104.87 104.24 104.83 6,289,228 +1.18(+1.14%)
Mar 23, 2012 103.35 103.74 102.94 103.65 5,512,183 +0.34(+0.33%)
Mar 22, 2012 103.36 103.61 103.06 103.31 8,804,784 -0.65(-0.63%)
Mar 21, 2012 104.39 104.45 103.82 103.96 6,340,136 -0.31(-0.30%)
Mar 20, 2012 104.25 104.52 103.90 104.27 6,808,700 -0.55(-0.52%)
Mar 19, 2012 104.69 105.08 104.59 104.82 5,573,973 +0.02(+0.02%)
Mar 16, 2012 105.18 105.25 104.78 104.80 6,361,688 -0.28(-0.27%)
Mar 15, 2012 104.77 105.15 104.50 105.09 7,203,319 +0.42(+0.40%)
Mar 14, 2012 104.59 104.90 104.46 104.67 6,456,926 +0.16(+0.15%)
Mar 13, 2012 103.21 104.58 103.06 104.51 10,961,376 +1.76(+1.71%)
Mar 12, 2012 102.52 102.91 102.46 102.75 6,548,181 +0.25(+0.24%)
Mar 09, 2012 102.56 102.85 102.33 102.50 7,876,734 +0.18(+0.18%)
Mar 08, 2012 102.24 102.59 102.03 102.32 5,565,411 +0.55(+0.54%)
Mar 07, 2012 101.30 101.94 101.16 101.77 7,227,605 +0.62(+0.61%)
Mar 06, 2012 101.53 102.75 100.94 101.15 18,155,558 -1.56(-1.52%)
Mar 05, 2012 102.71 102.85 102.09 102.71 6,660,819 -0.10(-0.10%)
Mar 02, 2012 102.81 103.01 102.44 102.82 4,813,383 -0.02(-0.01%)
Mar 01, 2012 102.86 103.30 102.56 102.83 8,421,928 +0.22(+0.22%)
Feb 29, 2012 103.19 103.47 102.45 102.61 9,732,560 -0.45(-0.44%)
Feb 28, 2012 102.89 103.20 102.65 103.06 6,226,387 +0.16(+0.15%)
Feb 27, 2012 102.33 103.20 102.04 102.90 7,264,977 +0.03(+0.03%)
Feb 24, 2012 102.99 103.09 102.58 102.87 4,750,061 +0.03(+0.03%)
Feb 23, 2012 102.49 102.93 102.02 102.84 16,239,124 +0.35(+0.34%)
Feb 22, 2012 102.56 102.78 102.26 102.49 7,676,005 -0.17(-0.16%)
Feb 21, 2012 102.87 102.97 102.35 102.66 8,299,078 +0.09(+0.09%)
Feb 17, 2012 102.63 102.69 102.27 102.56 7,267,882 +0.13(+0.12%)
Feb 16, 2012 101.57 102.52 101.55 102.44 10,960,775 +0.96(+0.95%)
Feb 15, 2012 102.38 102.41 101.25 101.47 12,058,782 -0.64(-0.62%)
Feb 14, 2012 101.89 102.13 101.41 102.11 7,066,684 +0.05(+0.05%)
Feb 13, 2012 102.13 102.20 101.65 102.06 5,863,805 +0.59(+0.58%)
Feb 10, 2012 101.40 101.52 101.03 101.47 8,045,521 -0.72(-0.71%)
Feb 09, 2012 102.35 102.47 101.83 102.19 6,801,587 +0.04(+0.04%)
Feb 08, 2012 102.08 102.22 101.61 102.15 6,154,282 +0.16(+0.16%)
Feb 07, 2012 101.55 102.19 101.23 101.99 7,230,966 +0.31(+0.30%)
Feb 06, 2012 101.45 101.74 101.33 101.68 4,851,446 -0.20(-0.19%)
Feb 03, 2012 101.62 101.97 101.45 101.88 10,904,909 +1.21(+1.21%)
Feb 02, 2012 100.81 100.92 100.38 100.67 5,709,656 -0.06(-0.05%)
Feb 01, 2012 100.85 101.26 100.61 100.72 12,462,718 +0.67(+0.67%)
Jan 31, 2012 100.70 100.73 99.51 100.06 7,500,489 -0.13(-0.13%)
Jan 30, 2012 99.52 100.25 99.21 100.18 7,426,547 -0.17(-0.17%)
Jan 27, 2012 100.37 100.60 100.01 100.36 7,732,192 -0.48(-0.48%)
Jan 26, 2012 101.47 101.69 100.52 100.84 7,436,896 -0.15(-0.15%)
Jan 25, 2012 100.05 101.21 99.58 100.99 12,148,299 +0.65(+0.65%)
Jan 24, 2012 100.08 100.44 99.90 100.34 6,045,688 -0.30(-0.30%)
Jan 23, 2012 100.71 101.08 100.30 100.64 6,510,756 -0.12(-0.12%)
Jan 20, 2012 100.03 100.76 99.96 100.76 8,817,610 +0.63(+0.63%)
Jan 19, 2012 99.99 100.14 99.62 100.13 10,200,098 +0.44(+0.44%)
Jan 18, 2012 98.83 99.78 98.74 99.70 8,156,004 +0.80(+0.80%)
Jan 17, 2012 99.24 99.66 98.78 98.90 6,739,491 +0.36(+0.37%)
Jan 13, 2012 98.18 98.54 97.55 98.54 8,054,472 -0.29(-0.30%)
Jan 12, 2012 98.81 98.94 98.14 98.83 7,044,604 +0.19(+0.19%)
Jan 11, 2012 98.44 98.77 98.25 98.64 6,161,829 -0.07(-0.07%)
Jan 10, 2012 99.11 99.21 98.63 98.71 6,646,798 +0.57(+0.58%)
Jan 09, 2012 98.17 98.34 97.73 98.14 7,411,118 +0.10(+0.11%)
Jan 06, 2012 98.48 98.48 97.73 98.04 9,435,654 -0.33(-0.34%)
Jan 05, 2012 97.98 98.50 97.29 98.37 10,935,149 -0.02(-0.02%)
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.