Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 106.24 106.69 105.80 106.35 5,754,789 -0.44(-0.41%)
Sep 27, 2012 106.66 107.05 106.19 106.78 6,271,326 +0.55(+0.52%)
Sep 26, 2012 106.60 106.71 106.10 106.23 6,866,194 -0.35(-0.33%)
Sep 25, 2012 107.52 107.81 106.53 106.58 7,931,761 -0.78(-0.72%)
Sep 24, 2012 107.04 107.68 107.00 107.35 3,412,052 -0.12(-0.11%)
Sep 21, 2012 108.06 108.08 107.42 107.47 6,704,194 -0.38(-0.35%)
Sep 20, 2012 107.26 107.88 107.10 107.85 8,757,725 +0.17(+0.16%)
Sep 19, 2012 107.77 108.08 107.54 107.68 3,883,290 +0.10(+0.09%)
Sep 18, 2012 107.22 107.73 107.22 107.58 4,254,701 +0.06(+0.06%)
Sep 17, 2012 107.55 107.80 107.29 107.52 3,285,410 -0.26(-0.24%)
Sep 14, 2012 107.59 108.27 107.42 107.78 6,546,240 +0.37(+0.35%)
Sep 13, 2012 105.73 107.66 105.68 107.41 8,793,259 +1.60(+1.52%)
Sep 12, 2012 105.88 106.03 105.58 105.81 2,462,795 +0.22(+0.21%)
Sep 11, 2012 105.19 105.87 105.19 105.58 3,560,094 +0.48(+0.46%)
Sep 10, 2012 105.33 105.64 105.05 105.10 2,895,086 -0.37(-0.35%)
Sep 07, 2012 105.42 105.58 105.17 105.47 6,085,992 +0.09(+0.09%)
Sep 06, 2012 104.05 105.38 104.05 105.37 7,007,462 +1.94(+1.88%)
Sep 05, 2012 103.43 103.79 103.16 103.43 3,565,659 +0.11(+0.11%)
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.