Skip to main content

Dow Industrials SPDR (NY: DIA )

391.53 +0.51 (+0.13%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 98.43 99.00 97.63 98.17 9,719,774 -0.23(-0.23%)
May 30, 2012 98.83 98.90 98.21 98.40 8,661,578 -1.28(-1.28%)
May 29, 2012 99.39 99.94 99.13 99.68 8,603,170 +1.06(+1.08%)
May 25, 2012 99.15 99.28 98.39 98.62 8,473,839 -0.68(-0.69%)
May 24, 2012 99.14 99.33 98.38 99.30 8,874,196 +0.33(+0.33%)
May 23, 2012 98.37 99.05 97.47 98.98 10,826,683 -0.10(-0.10%)
May 22, 2012 99.13 99.59 98.56 99.07 11,156,533 +0.02(+0.02%)
May 21, 2012 98.17 99.05 97.97 99.05 6,784,566 +1.19(+1.22%)
May 18, 2012 98.83 98.93 97.69 97.86 13,694,159 -1.00(-1.01%)
May 17, 2012 100.17 100.20 98.85 98.86 11,321,172 -1.28(-1.28%)
May 16, 2012 100.62 101.09 100.10 100.14 7,614,093 -0.10(-0.10%)
May 15, 2012 100.65 101.26 100.06 100.25 8,458,390 -0.51(-0.50%)
May 14, 2012 100.94 101.34 100.47 100.75 7,625,198 -0.98(-0.96%)
May 11, 2012 101.43 102.51 101.37 101.73 4,628,952 -0.21(-0.20%)
May 10, 2012 102.23 102.60 101.75 101.94 6,709,689 +0.08(+0.08%)
May 09, 2012 101.59 102.47 101.09 101.86 15,024,450 -0.59(-0.57%)
May 08, 2012 102.52 102.64 101.52 102.44 10,256,630 -0.60(-0.59%)
May 07, 2012 102.78 103.37 102.74 103.05 5,090,966 -0.20(-0.19%)
May 04, 2012 104.07 104.22 103.15 103.25 7,483,947 -1.36(-1.30%)
May 03, 2012 105.09 105.22 104.36 104.61 6,354,346 -0.47(-0.45%)
May 02, 2012 104.79 105.17 104.48 105.08 4,719,971 -0.10(-0.10%)
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.