Dow Industrials SPDR (NY: DIA )

341.52 +3.04 (+0.90%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 104.98 106.72 104.89 106.55 14,459,204 +1.23(+1.17%)
Dec 28, 2012 105.93 106.44 105.23 105.32 10,506,425 -1.25(-1.17%)
Dec 27, 2012 106.84 107.01 105.54 106.56 10,181,751 -0.17(-0.16%)
Dec 26, 2012 107.13 107.28 106.46 106.74 4,881,125 -0.13(-0.12%)
Dec 24, 2012 107.13 107.23 106.87 106.87 2,447,971 -0.67(-0.62%)
Dec 21, 2012 106.94 107.72 106.75 107.54 14,088,941 -1.14(-1.05%)
Dec 20, 2012 108.17 108.75 107.93 108.68 6,778,847 +0.47(+0.43%)
Dec 19, 2012 109.07 109.09 108.20 108.21 6,749,606 -0.76(-0.70%)
Dec 18, 2012 108.26 109.12 108.02 108.97 7,915,892 +0.91(+0.84%)
Dec 17, 2012 107.42 108.13 107.41 108.07 5,555,448 +0.80(+0.75%)
Dec 14, 2012 107.46 107.71 107.11 107.27 3,816,777 -0.29(-0.27%)
Dec 13, 2012 108.14 108.30 107.34 107.56 4,711,311 -0.56(-0.52%)
Dec 12, 2012 108.51 108.80 107.98 108.12 11,706,117 +0.01(+0.01%)
Dec 11, 2012 107.88 108.62 107.85 108.12 4,917,932 +0.62(+0.58%)
Dec 10, 2012 107.37 107.71 107.36 107.50 4,175,190 +0.15(+0.14%)
Dec 07, 2012 107.14 107.39 106.75 107.35 4,893,888 +0.67(+0.63%)
Dec 06, 2012 106.35 106.73 106.15 106.68 5,060,749 +0.41(+0.38%)
Dec 05, 2012 105.84 106.75 105.39 106.27 10,658,583 +0.69(+0.66%)
Dec 04, 2012 105.76 106.19 105.50 105.58 7,059,537 -0.58(-0.55%)
Nov 30, 2012 106.28 106.45 105.90 106.16 6,102,678 -0.03(-0.03%)
Nov 29, 2012 106.26 106.52 105.68 106.19 7,491,373 +0.41(+0.39%)
Nov 28, 2012 104.58 105.87 104.01 105.78 9,065,239 +0.78(+0.75%)
Nov 27, 2012 105.41 105.79 104.86 105.00 6,017,172 -0.69(-0.65%)
Nov 26, 2012 105.36 105.68 105.09 105.68 5,663,090 -0.30(-0.28%)
Nov 23, 2012 104.99 106.00 104.98 105.99 4,100,332 +1.42(+1.36%)
Nov 21, 2012 104.16 104.62 104.07 104.57 5,628,061 +0.36(+0.34%)
Nov 20, 2012 103.88 104.34 103.43 104.21 8,605,404 +0.06(+0.06%)
Nov 19, 2012 103.33 104.18 103.23 104.14 11,705,726 +1.66(+1.62%)
Nov 16, 2012 102.20 102.62 101.52 102.48 11,459,250 +0.07(+0.07%)
Nov 15, 2012 102.46 102.85 102.00 102.41 9,387,213 -0.20(-0.20%)
Nov 14, 2012 104.30 104.48 102.37 102.62 11,616,349 -1.44(-1.39%)
Nov 13, 2012 103.96 105.19 103.90 104.06 6,628,439 -0.42(-0.40%)
Nov 12, 2012 104.60 104.88 104.20 104.48 4,605,807 +0.10(+0.09%)
Nov 09, 2012 103.92 105.09 103.86 104.38 8,053,720 -0.06(-0.06%)
Nov 08, 2012 105.41 105.81 104.44 104.44 10,328,090 -1.03(-0.97%)
Nov 07, 2012 106.93 106.93 104.97 105.46 22,852,330 -2.28(-2.12%)
Nov 06, 2012 107.07 108.22 106.78 107.75 5,402,550 +0.96(+0.90%)
Nov 05, 2012 106.45 107.00 106.17 106.78 3,322,046 +0.16(+0.15%)
Nov 02, 2012 108.16 108.20 106.46 106.62 6,301,819 -1.07(-0.99%)
Nov 01, 2012 106.91 108.06 106.87 107.69 4,666,024 +1.13(+1.06%)
Oct 31, 2012 107.18 107.37 106.26 106.56 4,828,070 -0.16(-0.15%)
Oct 26, 2012 106.63 106.72 106.72 106.72 5,125,948 +0.01(+0.01%)
Oct 25, 2012 107.05 107.18 106.15 106.71 7,736,861 +0.23(+0.21%)
Oct 24, 2012 106.89 107.10 106.35 106.48 7,472,481 -0.20(-0.18%)
Oct 23, 2012 107.38 107.41 106.51 106.68 10,983,180 -1.93(-1.78%)
Oct 19, 2012 109.99 109.99 108.37 108.61 12,791,755 -1.84(-1.66%)
Oct 18, 2012 110.37 110.78 110.16 110.45 7,726,433 -0.06(-0.05%)
Oct 17, 2012 110.11 110.53 110.03 110.51 4,675,906 +0.11(+0.10%)
Oct 16, 2012 109.87 110.45 109.81 110.40 6,684,530 +1.04(+0.95%)
Oct 15, 2012 108.80 109.49 108.57 109.36 3,238,091 +0.73(+0.67%)
Oct 12, 2012 108.74 109.20 108.32 108.63 4,009,004 +0.00(+0.00%)
Oct 11, 2012 109.27 109.42 108.59 108.63 4,497,576 -0.12(-0.11%)
Oct 10, 2012 109.67 109.71 108.58 108.75 12,425,667 -1.07(-0.97%)
Oct 09, 2012 110.50 110.76 109.79 109.82 7,395,731 -0.87(-0.78%)
Oct 08, 2012 110.48 110.86 110.42 110.69 2,947,323 -0.25(-0.23%)
Oct 05, 2012 111.05 111.33 110.55 110.94 5,588,722 +0.36(+0.32%)
Oct 04, 2012 110.28 110.73 110.12 110.58 4,794,706 +0.69(+0.62%)
Oct 03, 2012 109.95 110.25 109.42 109.89 4,064,779 +0.16(+0.15%)
Oct 02, 2012 110.25 110.46 109.29 109.73 7,682,945 -0.25(-0.22%)
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.