Dow Industrials SPDR (NY: DIA )

397.29 -0.27 (-0.07%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 98.85 99.42 98.04 98.59 9,678,617 -0.23(-0.23%)
May 30, 2012 99.25 99.32 98.62 98.82 8,624,902 -1.28(-1.28%)
May 29, 2012 99.81 100.36 99.55 100.11 8,566,742 +1.07(+1.08%)
May 25, 2012 99.57 99.71 98.81 99.04 8,437,958 -0.69(-0.69%)
May 24, 2012 99.56 99.75 98.80 99.72 8,836,620 +0.33(+0.33%)
May 23, 2012 98.79 99.47 97.89 99.40 10,780,839 -0.10(-0.10%)
May 22, 2012 99.55 100.01 98.98 99.49 11,109,293 +0.02(+0.02%)
May 21, 2012 98.58 99.48 98.38 99.48 6,755,838 +1.20(+1.22%)
May 18, 2012 99.25 99.35 98.11 98.28 13,636,173 -1.00(-1.01%)
May 17, 2012 100.59 100.62 99.27 99.28 11,273,235 -1.28(-1.28%)
May 16, 2012 101.05 101.52 100.53 100.57 7,581,853 -0.10(-0.10%)
May 15, 2012 101.08 101.69 100.48 100.67 8,422,575 -0.51(-0.51%)
May 14, 2012 101.36 101.77 100.90 101.18 7,592,910 -0.98(-0.96%)
May 11, 2012 101.86 102.94 101.80 102.16 4,609,352 -0.21(-0.20%)
May 10, 2012 102.66 103.04 102.19 102.37 6,681,279 +0.08(+0.08%)
May 09, 2012 102.02 102.91 101.52 102.29 14,960,832 -0.59(-0.57%)
May 08, 2012 102.95 103.08 101.95 102.88 10,213,200 -0.61(-0.59%)
May 07, 2012 103.21 103.81 103.17 103.48 5,069,409 -0.20(-0.19%)
May 04, 2012 104.51 104.67 103.59 103.68 7,452,258 -1.37(-1.31%)
May 03, 2012 105.53 105.67 104.81 105.06 6,327,440 -0.47(-0.45%)
May 02, 2012 105.24 105.61 104.93 105.53 4,699,985 -0.10(-0.10%)
May 01, 2012 105.09 106.11 104.73 105.63 6,849,489 +0.58(+0.55%)
Apr 30, 2012 105.06 105.22 104.80 105.05 4,605,253 -0.16(-0.15%)
Apr 27, 2012 105.28 105.53 104.94 105.21 4,423,200 +0.12(+0.11%)
Apr 26, 2012 104.06 105.23 104.00 105.09 5,711,790 +0.96(+0.93%)
Apr 25, 2012 104.01 104.27 103.70 104.12 9,211,960 +0.73(+0.71%)
Apr 24, 2012 103.03 103.80 103.02 103.39 5,543,967 +0.56(+0.54%)
Apr 23, 2012 102.61 102.88 102.15 102.83 6,499,120 -0.77(-0.74%)
Apr 20, 2012 103.58 104.03 103.53 103.60 7,143,403 +0.35(+0.34%)
Apr 19, 2012 103.80 104.15 102.67 103.25 11,238,188 -0.49(-0.47%)
Apr 18, 2012 103.83 104.25 103.68 103.73 6,344,930 -0.63(-0.60%)
Apr 17, 2012 103.48 104.51 103.46 104.36 7,893,395 +1.49(+1.45%)
Apr 16, 2012 103.00 103.37 102.56 102.87 9,413,892 +0.53(+0.52%)
Apr 13, 2012 103.07 103.10 102.24 102.34 11,075,313 -1.05(-1.02%)
Apr 12, 2012 102.11 103.44 102.05 103.39 8,989,117 +1.49(+1.46%)
Apr 11, 2012 102.15 102.25 101.81 101.90 7,030,246 +0.67(+0.66%)
Apr 10, 2012 102.71 102.87 101.16 101.23 16,201,382 -1.68(-1.63%)
Apr 09, 2012 102.78 103.29 102.69 102.91 6,725,259 -1.01(-0.97%)
Apr 05, 2012 103.69 104.18 103.56 103.92 5,243,835 -0.10(-0.09%)
Apr 04, 2012 104.14 104.22 103.57 104.02 13,026,590 -0.92(-0.88%)
Apr 03, 2012 105.33 105.53 104.45 104.94 7,651,770 -0.50(-0.48%)
Apr 02, 2012 104.86 105.75 104.59 105.45 10,895,217 +0.40(+0.38%)
Mar 30, 2012 104.97 105.18 104.55 105.05 5,293,020 +0.53(+0.51%)
Mar 29, 2012 103.83 104.60 103.64 104.51 5,629,589 +0.12(+0.11%)
Mar 28, 2012 104.99 105.09 103.94 104.39 6,641,760 -0.55(-0.52%)
Mar 27, 2012 105.38 105.48 104.93 104.94 7,248,547 -0.33(-0.32%)
Mar 26, 2012 104.72 105.32 104.68 105.28 6,262,597 +1.19(+1.14%)
Mar 23, 2012 103.79 104.18 103.38 104.09 5,488,843 +0.34(+0.33%)
Mar 22, 2012 103.80 104.05 103.50 103.75 8,767,502 -0.65(-0.63%)
Mar 21, 2012 104.83 104.89 104.26 104.40 6,313,290 -0.31(-0.30%)
Mar 20, 2012 104.70 104.97 104.35 104.71 6,779,870 -0.55(-0.52%)
Mar 19, 2012 105.14 105.53 105.03 105.26 5,550,371 +0.02(+0.02%)
Mar 16, 2012 105.63 105.69 105.22 105.25 6,334,751 -0.29(-0.27%)
Mar 15, 2012 105.21 105.60 104.94 105.53 7,172,818 +0.42(+0.40%)
Mar 14, 2012 105.04 105.34 104.90 105.11 6,429,586 +0.16(+0.15%)
Mar 13, 2012 103.65 105.02 103.49 104.95 10,914,963 +1.77(+1.71%)
Mar 12, 2012 102.95 103.35 102.89 103.18 6,520,454 +0.25(+0.24%)
Mar 09, 2012 102.99 103.29 102.77 102.94 7,843,381 +0.18(+0.18%)
Mar 08, 2012 102.67 103.03 102.47 102.75 5,541,845 +0.55(+0.54%)
Mar 07, 2012 101.73 102.38 101.59 102.20 7,197,001 +0.62(+0.61%)
Mar 06, 2012 101.96 103.18 101.36 101.58 18,078,682 -1.57(-1.52%)
Mar 05, 2012 103.15 103.29 102.53 103.15 6,632,615 -0.10(-0.10%)
Mar 02, 2012 103.25 103.44 102.88 103.25 4,793,001 -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.