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 (%)
Jan 31, 2012 101.13 101.16 99.93 100.48 7,468,730 -0.13(-0.13%)
Jan 30, 2012 99.94 100.67 99.63 100.61 7,395,101 -0.17(-0.17%)
Jan 27, 2012 100.80 101.03 100.43 100.78 7,699,451 -0.49(-0.48%)
Jan 26, 2012 101.90 102.12 100.95 101.27 7,405,405 -0.15(-0.15%)
Jan 25, 2012 100.47 101.64 100.00 101.42 12,096,859 +0.65(+0.65%)
Jan 24, 2012 100.50 100.87 100.32 100.77 6,020,089 -0.30(-0.30%)
Jan 23, 2012 101.13 101.51 100.73 101.07 6,483,188 -0.12(-0.12%)
Jan 20, 2012 100.46 101.19 100.39 101.19 8,780,274 +0.63(+0.63%)
Jan 19, 2012 100.42 100.57 100.04 100.56 10,156,908 +0.44(+0.44%)
Jan 18, 2012 99.25 100.20 99.16 100.12 8,121,469 +0.80(+0.80%)
Jan 17, 2012 99.66 100.08 99.20 99.32 6,710,954 +0.37(+0.37%)
Jan 13, 2012 98.60 98.96 97.97 98.96 8,020,367 -0.29(-0.30%)
Jan 12, 2012 99.23 99.36 98.56 99.25 7,014,775 +0.19(+0.19%)
Jan 11, 2012 98.86 99.19 98.67 99.06 6,135,738 -0.07(-0.07%)
Jan 10, 2012 99.53 99.63 99.05 99.13 6,618,654 +0.57(+0.58%)
Jan 09, 2012 98.58 98.76 98.14 98.56 7,379,737 +0.10(+0.11%)
Jan 06, 2012 98.89 98.89 98.14 98.46 9,395,701 -0.33(-0.34%)
Jan 05, 2012 98.40 98.92 97.71 98.79 10,888,847 -0.02(-0.02%)
Jan 04, 2012 98.35 98.87 98.12 98.81 9,567,108 +1.69(+1.74%)
Dec 30, 2011 97.59 97.67 97.11 97.12 5,941,382 -0.53(-0.55%)
Dec 29, 2011 96.85 97.78 96.81 97.65 6,440,253 +1.01(+1.05%)
Dec 28, 2011 97.76 97.81 96.54 96.64 4,856,775 -1.13(-1.16%)
Dec 27, 2011 97.62 98.03 97.56 97.77 4,866,461 +0.03(+0.03%)
Dec 23, 2011 97.00 97.78 96.84 97.74 2,864,871 +1.45(+1.51%)
Dec 21, 2011 96.28 96.34 95.40 96.29 8,380,939 +0.10(+0.11%)
Dec 20, 2011 94.93 96.34 94.90 96.18 9,861,274 +2.65(+2.83%)
Dec 19, 2011 94.57 94.83 93.29 93.54 10,009,127 -0.69(-0.73%)
Dec 16, 2011 94.92 95.16 93.96 94.22 9,734,495 -0.47(-0.50%)
Dec 15, 2011 95.32 95.44 94.51 94.69 6,600,297 +0.39(+0.41%)
Dec 14, 2011 94.91 95.24 93.98 94.30 12,625,351 -0.95(-1.00%)
Dec 13, 2011 96.37 96.83 94.89 95.25 9,738,221 -0.58(-0.61%)
Dec 12, 2011 96.37 96.41 95.15 95.83 7,893,740 -1.23(-1.26%)
Dec 09, 2011 96.02 97.32 95.97 97.06 11,295,622 +1.47(+1.53%)
Dec 08, 2011 96.84 97.08 95.36 95.59 12,039,296 -1.70(-1.74%)
Dec 07, 2011 96.49 97.69 96.10 97.29 11,325,455 +0.54(+0.56%)
Dec 06, 2011 96.41 97.31 96.18 96.75 8,860,249 +0.35(+0.36%)
Dec 05, 2011 97.05 97.12 95.81 96.40 7,884,713 +0.71(+0.74%)
Dec 02, 2011 96.61 96.76 95.64 95.69 7,010,036 -0.06(-0.06%)
Dec 01, 2011 95.65 96.08 95.37 95.75 6,822,319 -0.05(-0.05%)
Nov 30, 2011 94.38 95.95 94.38 95.79 14,501,656 +3.69(+4.01%)
Nov 29, 2011 91.91 92.60 91.74 92.10 6,671,695 +0.37(+0.40%)
Nov 28, 2011 91.48 92.04 91.11 91.74 8,363,444 +2.36(+2.64%)
Nov 25, 2011 89.49 90.43 89.38 89.38 4,431,629 -0.15(-0.17%)
Nov 23, 2011 90.66 90.77 89.53 89.53 10,030,003 -1.92(-2.10%)
Nov 22, 2011 91.64 92.08 90.96 91.45 10,535,027 -0.33(-0.36%)
Nov 21, 2011 92.54 92.71 91.08 91.78 23,618,194 -2.05(-2.18%)
Nov 18, 2011 94.02 94.29 93.48 93.83 10,423,246 -0.08(-0.08%)
Nov 17, 2011 94.89 95.25 93.08 93.91 13,781,698 -1.01(-1.07%)
Nov 16, 2011 95.54 96.55 94.77 94.92 8,954,042 -1.41(-1.46%)
Nov 15, 2011 95.95 96.90 95.59 96.34 8,114,767 +0.13(+0.13%)
Nov 14, 2011 96.70 96.89 95.79 96.21 9,258,427 -0.65(-0.67%)
Nov 11, 2011 95.83 97.01 95.82 96.86 9,110,326 +2.10(+2.22%)
Nov 10, 2011 94.81 95.28 93.95 94.76 12,496,990 +0.96(+1.02%)
Nov 09, 2011 95.11 95.38 93.44 93.80 15,172,507 -3.11(-3.21%)
Nov 08, 2011 96.45 97.04 95.56 96.91 9,263,469 +0.91(+0.95%)
Nov 07, 2011 95.26 96.04 94.49 96.00 10,908,644 +0.68(+0.71%)
Nov 04, 2011 95.16 95.39 94.24 95.32 8,811,516 -0.47(-0.49%)
Nov 03, 2011 95.03 95.97 94.18 95.79 15,065,421 +1.64(+1.74%)
Nov 02, 2011 93.89 94.46 93.39 94.15 9,541,095 +1.39(+1.50%)
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.