Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 101.82 102.47 101.57 102.38 7,332,749 +2.11(+2.11%)
Jun 28, 2012 99.64 100.32 99.03 100.27 8,105,264 -0.17(-0.17%)
Jun 27, 2012 99.95 100.61 99.88 100.43 4,663,647 +0.74(+0.74%)
Jun 26, 2012 99.65 100.03 99.03 99.69 9,474,772 +0.26(+0.26%)
Jun 25, 2012 99.68 99.70 99.08 99.44 7,430,463 -1.17(-1.16%)
Jun 22, 2012 100.53 100.81 100.25 100.61 6,647,279 +0.63(+0.63%)
Jun 21, 2012 102.14 102.29 99.90 99.98 9,664,192 -2.01(-1.97%)
Jun 20, 2012 102.11 102.41 101.31 101.99 11,559,114 -0.08(-0.08%)
Jun 19, 2012 101.80 102.58 101.63 102.07 4,854,920 +0.74(+0.73%)
Jun 18, 2012 101.06 101.65 100.94 101.33 5,732,031 -0.17(-0.17%)
Jun 15, 2012 101.04 101.60 100.94 101.49 7,865,107 +0.77(+0.77%)
Jun 14, 2012 99.72 101.17 99.59 100.72 10,241,592 +1.18(+1.18%)
Jun 13, 2012 99.90 100.38 99.21 99.54 5,880,268 -0.56(-0.56%)
Jun 12, 2012 99.15 100.15 98.86 100.10 6,177,516 +1.28(+1.30%)
Jun 11, 2012 100.73 100.81 98.71 98.81 9,073,253 -1.16(-1.16%)
Jun 08, 2012 98.93 99.97 98.72 99.97 5,563,715 +0.73(+0.73%)
Jun 07, 2012 99.76 99.97 99.04 99.24 11,049,014 +0.47(+0.48%)
Jun 06, 2012 97.23 98.82 97.20 98.77 7,700,440 +2.27(+2.35%)
Jun 05, 2012 96.15 96.69 96.06 96.51 8,286,852 +0.24(+0.25%)
Jun 04, 2012 96.51 96.66 95.79 96.26 7,991,020 -0.18(-0.19%)
Jun 01, 2012 97.34 97.57 96.37 96.45 14,825,206 -2.14(-2.17%)
May 31, 2012 98.85 99.42 98.04 98.59 9,678,608 -0.23(-0.23%)
May 30, 2012 99.25 99.32 98.62 98.82 8,624,894 -1.28(-1.28%)
May 29, 2012 99.81 100.36 99.55 100.11 8,566,733 +1.07(+1.08%)
May 25, 2012 99.57 99.71 98.81 99.04 8,437,950 -0.69(-0.69%)
May 24, 2012 99.56 99.75 98.80 99.72 8,836,611 +0.33(+0.33%)
May 23, 2012 98.79 99.47 97.89 99.40 10,780,829 -0.10(-0.10%)
May 22, 2012 99.55 100.01 98.98 99.49 11,109,282 +0.02(+0.02%)
May 21, 2012 98.58 99.48 98.38 99.48 6,755,831 +1.20(+1.22%)
May 18, 2012 99.25 99.35 98.11 98.28 13,636,160 -1.00(-1.01%)
May 17, 2012 100.59 100.62 99.27 99.28 11,273,224 -1.28(-1.28%)
May 16, 2012 101.05 101.52 100.53 100.57 7,581,846 -0.10(-0.10%)
May 15, 2012 101.08 101.69 100.48 100.67 8,422,566 -0.51(-0.50%)
May 14, 2012 101.36 101.77 100.90 101.18 7,592,903 -0.98(-0.96%)
May 11, 2012 101.86 102.94 101.80 102.16 4,609,348 -0.21(-0.20%)
May 10, 2012 102.66 103.04 102.19 102.37 6,681,272 +0.08(+0.08%)
May 09, 2012 102.02 102.91 101.52 102.29 14,960,817 -0.59(-0.57%)
May 08, 2012 102.95 103.08 101.95 102.88 10,213,190 -0.61(-0.59%)
May 07, 2012 103.21 103.81 103.17 103.48 5,069,404 -0.20(-0.19%)
May 04, 2012 104.51 104.67 103.59 103.68 7,452,250 -1.37(-1.31%)
May 03, 2012 105.53 105.67 104.81 105.06 6,327,434 -0.47(-0.45%)
May 02, 2012 105.24 105.61 104.93 105.53 4,699,980 -0.10(-0.10%)
May 01, 2012 105.09 106.11 104.73 105.63 6,849,482 +0.58(+0.55%)
Apr 30, 2012 105.06 105.22 104.80 105.05 4,605,249 -0.16(-0.15%)
Apr 27, 2012 105.28 105.53 104.94 105.21 4,423,195 +0.12(+0.11%)
Apr 26, 2012 104.06 105.23 104.00 105.09 5,711,784 +0.96(+0.93%)
Apr 25, 2012 104.01 104.27 103.70 104.12 9,211,951 +0.73(+0.71%)
Apr 24, 2012 103.03 103.80 103.02 103.39 5,543,962 +0.56(+0.54%)
Apr 23, 2012 102.61 102.88 102.15 102.83 6,499,114 -0.77(-0.74%)
Apr 20, 2012 103.58 104.03 103.53 103.60 7,143,396 +0.35(+0.34%)
Apr 19, 2012 103.80 104.15 102.67 103.25 11,238,177 -0.49(-0.47%)
Apr 18, 2012 103.83 104.25 103.68 103.73 6,344,924 -0.63(-0.60%)
Apr 17, 2012 103.48 104.51 103.46 104.36 7,893,387 +1.49(+1.45%)
Apr 16, 2012 103.00 103.37 102.56 102.87 9,413,883 +0.53(+0.52%)
Apr 13, 2012 103.07 103.10 102.24 102.34 11,075,302 -1.05(-1.02%)
Apr 12, 2012 102.11 103.44 102.05 103.39 8,989,108 +1.49(+1.46%)
Apr 11, 2012 102.15 102.25 101.81 101.90 7,030,240 +0.67(+0.66%)
Apr 10, 2012 102.71 102.87 101.16 101.23 16,201,366 -1.68(-1.63%)
Apr 09, 2012 102.78 103.29 102.69 102.91 6,725,252 -1.01(-0.97%)
Apr 05, 2012 103.69 104.18 103.56 103.92 5,243,830 -0.10(-0.09%)
Apr 04, 2012 104.14 104.22 103.57 104.02 13,026,577 -0.92(-0.88%)
Apr 03, 2012 105.33 105.53 104.45 104.94 7,651,762 -0.50(-0.48%)
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.