Dow Industrials SPDR (NY: DIA )

338.67 -1.76 (-0.52%)
Streaming Delayed Price Updated: 2:45 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 106.09 106.38 105.33 105.50 9,466,313 -0.47(-0.44%)
Feb 28, 2012 105.78 106.10 105.54 105.96 6,056,056 +0.16(+0.15%)
Feb 27, 2012 105.20 106.11 104.91 105.80 7,066,234 +0.03(+0.03%)
Feb 24, 2012 105.89 105.99 105.46 105.77 4,620,117 +0.03(+0.03%)
Feb 23, 2012 105.37 105.82 104.89 105.73 15,794,881 +0.36(+0.34%)
Feb 22, 2012 105.45 105.67 105.14 105.37 7,466,018 -0.17(-0.16%)
Feb 21, 2012 105.77 105.87 105.23 105.55 8,072,046 +0.10(+0.09%)
Feb 17, 2012 105.51 105.58 105.14 105.45 7,069,059 +0.13(+0.12%)
Feb 16, 2012 104.43 105.41 104.40 105.32 10,660,929 +0.99(+0.95%)
Feb 15, 2012 105.26 105.29 104.09 104.33 11,728,899 -0.65(-0.62%)
Feb 14, 2012 104.75 105.01 104.26 104.98 6,873,366 +0.06(+0.05%)
Feb 13, 2012 105.00 105.07 104.51 104.92 5,703,393 +0.60(+0.58%)
Feb 10, 2012 104.25 104.38 103.87 104.32 7,825,425 -0.74(-0.71%)
Feb 09, 2012 105.23 105.36 104.69 105.06 6,615,521 +0.04(+0.04%)
Feb 08, 2012 104.95 105.10 104.47 105.02 5,985,923 +0.16(+0.16%)
Feb 07, 2012 104.40 105.06 104.08 104.86 7,033,153 +0.32(+0.30%)
Feb 06, 2012 104.31 104.60 104.18 104.54 4,718,729 -0.20(-0.19%)
Feb 03, 2012 104.48 104.84 104.31 104.75 10,606,591 +1.25(+1.21%)
Feb 02, 2012 103.64 103.76 103.20 103.50 5,553,461 -0.06(-0.06%)
Feb 01, 2012 103.69 104.11 103.44 103.55 12,121,784 +0.69(+0.67%)
Jan 31, 2012 103.53 103.56 102.31 102.87 7,295,304 -0.13(-0.13%)
Jan 30, 2012 102.31 103.06 102.00 103.00 7,223,384 -0.18(-0.17%)
Jan 27, 2012 103.19 103.43 102.82 103.18 7,520,667 -0.50(-0.48%)
Jan 26, 2012 104.32 104.55 103.35 103.68 7,233,450 -0.15(-0.15%)
Jan 25, 2012 102.86 104.05 102.38 103.83 11,815,966 +0.67(+0.65%)
Jan 24, 2012 102.89 103.26 102.71 103.16 5,880,300 -0.31(-0.30%)
Jan 23, 2012 103.54 103.92 103.12 103.47 6,332,646 -0.12(-0.12%)
Jan 20, 2012 102.84 103.59 102.77 103.59 8,576,393 +0.64(+0.63%)
Jan 19, 2012 102.80 102.96 102.42 102.95 9,921,061 +0.45(+0.44%)
Jan 18, 2012 101.61 102.59 101.51 102.50 7,932,885 +0.82(+0.80%)
Jan 17, 2012 102.03 102.46 101.56 101.68 6,555,124 +0.37(+0.37%)
Jan 13, 2012 100.94 101.31 100.30 101.31 7,834,131 -0.30(-0.30%)
Jan 12, 2012 101.59 101.73 100.90 101.61 6,851,890 +0.20(+0.19%)
Jan 11, 2012 101.21 101.55 101.02 101.42 5,993,264 -0.07(-0.07%)
Jan 10, 2012 101.90 102.00 101.40 101.49 6,464,967 +0.59(+0.58%)
Jan 09, 2012 100.93 101.11 100.48 100.90 7,208,377 +0.11(+0.11%)
Jan 06, 2012 101.25 101.25 100.48 100.80 9,177,529 -0.34(-0.34%)
Jan 05, 2012 100.74 101.27 100.03 101.14 10,636,004 -0.02(-0.02%)
Jan 04, 2012 100.69 101.22 100.45 101.16 9,344,957 +1.73(+1.74%)
Dec 30, 2011 99.91 99.99 99.42 99.43 5,803,421 -0.55(-0.55%)
Dec 29, 2011 99.16 100.10 99.11 99.97 6,290,708 +1.04(+1.05%)
Dec 28, 2011 100.09 100.14 98.84 98.93 4,743,999 -1.16(-1.16%)
Dec 27, 2011 99.94 100.36 99.87 100.09 4,753,461 +0.03(+0.03%)
Dec 23, 2011 99.30 100.10 99.14 100.06 2,798,347 +1.49(+1.51%)
Dec 21, 2011 98.57 98.63 97.66 98.58 8,186,331 +0.11(+0.11%)
Dec 20, 2011 97.19 98.63 97.16 98.47 9,632,292 +2.71(+2.83%)
Dec 19, 2011 96.81 97.08 95.51 95.76 9,776,712 -0.70(-0.73%)
Dec 16, 2011 97.18 97.43 96.19 96.46 9,508,457 -0.48(-0.50%)
Dec 15, 2011 97.58 97.71 96.76 96.94 6,447,036 +0.40(+0.41%)
Dec 14, 2011 97.17 97.50 96.21 96.55 12,332,186 -0.97(-1.00%)
Dec 13, 2011 98.66 99.13 97.14 97.52 9,512,096 -0.60(-0.61%)
Dec 12, 2011 98.66 98.70 97.41 98.11 7,710,445 -1.26(-1.26%)
Dec 09, 2011 98.30 99.64 98.25 99.37 11,033,334 +1.50(+1.53%)
Dec 08, 2011 99.14 99.39 97.62 97.87 11,759,739 -1.74(-1.74%)
Dec 07, 2011 98.78 100.01 98.39 99.61 11,062,474 +0.55(+0.56%)
Dec 06, 2011 98.70 99.62 98.47 99.05 8,654,511 +0.36(+0.36%)
Dec 05, 2011 99.36 99.43 98.09 98.69 7,701,627 +0.73(+0.74%)
Dec 02, 2011 98.91 99.06 97.92 97.96 6,847,261 -0.06(-0.06%)
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.