Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 88.49 88.77 88.32 88.72 7,493,188 +0.17(+0.19%)
Oct 28, 2010 89.08 89.15 88.13 88.55 7,098,213 +0.46(+0.52%)
Oct 27, 2010 88.56 88.84 87.88 88.09 9,546,517 -0.95(-1.07%)
Oct 25, 2010 89.19 89.70 88.99 89.03 7,686,667 +0.28(+0.31%)
Oct 22, 2010 88.94 89.01 88.59 88.76 4,454,657 -0.14(-0.16%)
Oct 21, 2010 88.93 89.43 88.23 88.90 8,760,071 +0.36(+0.41%)
Oct 20, 2010 87.74 88.93 87.53 88.54 9,256,373 +1.00(+1.14%)
Oct 19, 2010 87.90 88.21 87.01 87.54 11,611,014 -0.93(-1.05%)
Oct 18, 2010 88.21 88.94 88.11 88.48 5,564,309 +0.26(+0.30%)
Oct 15, 2010 88.81 88.84 87.76 88.21 11,766,669 -0.31(-0.35%)
Oct 14, 2010 88.51 88.65 87.92 88.52 11,256,490 +0.01(+0.01%)
Oct 13, 2010 88.33 88.98 88.20 88.52 8,684,314 +0.64(+0.73%)
Oct 12, 2010 87.62 88.17 87.04 87.88 6,741,953 +0.00(+0.00%)
Oct 11, 2010 87.90 87.99 87.57 87.88 4,425,613 +0.08(+0.09%)
Oct 08, 2010 87.80 88.00 87.18 87.80 6,039,634 +0.45(+0.51%)
Oct 07, 2010 87.74 87.76 86.88 87.35 589 -0.14(-0.15%)
Oct 06, 2010 87.23 87.54 87.09 87.49 9,053,160 +0.29(+0.34%)
Oct 05, 2010 86.40 87.42 86.29 87.19 125 +1.46(+1.70%)
Oct 04, 2010 86.21 86.52 85.34 85.74 6,977,990 -0.60(-0.69%)
Oct 01, 2010 86.33 86.66 85.95 86.33 7,514,548 +0.33(+0.38%)
Sep 30, 2010 86.80 87.29 85.66 86.01 14,642,656 -0.32(-0.37%)
Sep 29, 2010 86.36 86.64 86.08 86.33 3,073 -0.20(-0.23%)
Sep 28, 2010 86.36 86.77 85.52 86.52 1,882 +0.29(+0.34%)
Sep 27, 2010 86.53 86.66 86.14 86.23 5,004,558 -0.30(-0.35%)
Sep 24, 2010 85.89 86.60 85.81 86.53 6,695,410 +1.51(+1.78%)
Sep 23, 2010 84.99 85.78 84.81 85.02 2,885 -0.58(-0.68%)
Sep 22, 2010 85.73 86.11 85.34 85.60 7,017,930 -0.18(-0.20%)
Sep 21, 2010 85.71 86.33 85.42 85.78 1,254 +0.08(+0.09%)
Sep 20, 2010 84.80 85.86 84.64 85.70 6,596,409 +1.16(+1.37%)
Sep 17, 2010 84.54 84.87 84.21 84.54 9,758,857 +0.10(+0.12%)
Sep 15, 2010 83.85 84.53 83.67 84.44 5,488,255 +0.40(+0.47%)
Sep 14, 2010 84.07 84.54 83.82 84.04 733 -0.18(-0.22%)
Sep 13, 2010 84.21 84.37 83.73 84.22 6,168,893 +0.71(+0.85%)
Sep 10, 2010 83.22 83.54 83.01 83.51 4,421,508 +0.42(+0.51%)
Sep 09, 2010 83.67 83.69 82.87 83.09 250 +0.22(+0.26%)
Sep 08, 2010 82.66 83.21 82.63 82.87 2,509 +0.33(+0.41%)
Sep 07, 2010 83.02 83.12 82.42 82.54 5,277,981 -0.81(-0.97%)
Sep 03, 2010 83.07 83.39 82.33 83.35 7,882,673 +1.04(+1.26%)
Sep 02, 2010 82.02 82.32 81.79 82.32 29,929 +0.38(+0.47%)
Sep 01, 2010 80.79 82.01 80.76 81.93 10,678,508 +2.10(+2.63%)
Aug 31, 2010 79.76 80.38 79.32 79.84 66,590 -0.08(-0.10%)
Aug 30, 2010 80.68 80.93 79.83 79.92 5,926,888 -1.04(-1.29%)
Aug 27, 2010 79.73 81.00 79.22 80.96 13,089,228 +1.32(+1.65%)
Aug 26, 2010 80.47 80.55 79.44 79.65 8,523 -0.54(-0.68%)
Aug 25, 2010 79.63 80.48 79.20 80.19 250 +0.17(+0.21%)
Aug 24, 2010 80.28 80.62 79.63 80.02 6,195 -1.08(-1.34%)
Aug 23, 2010 81.73 82.13 81.06 81.10 6,871,090 -0.30(-0.37%)
Aug 20, 2010 81.64 81.68 80.87 81.41 10,725,764 -0.73(-0.89%)
Aug 19, 2010 82.95 83.14 81.73 82.14 1,388 -1.20(-1.44%)
Aug 18, 2010 83.10 83.77 82.63 83.34 72,023 +0.19(+0.23%)
Aug 17, 2010 82.88 83.78 82.63 83.15 2,387 +0.84(+1.02%)
Aug 16, 2010 81.94 82.56 81.60 82.32 7,301,072 -0.06(-0.07%)
Aug 13, 2010 82.37 82.73 82.17 82.37 8,134,896 -0.08(-0.10%)
Aug 12, 2010 81.97 82.79 81.92 82.45 18,257,860 -0.54(-0.65%)
Aug 11, 2010 83.84 83.85 82.82 82.99 45,429 -1.79(-2.12%)
Aug 10, 2010 84.79 85.42 84.22 84.79 125 -0.59(-0.69%)
Aug 09, 2010 85.28 85.58 84.99 85.38 4,671,772 +0.34(+0.40%)
Aug 06, 2010 85.03 85.07 83.93 85.03 9,441,418 -0.15(-0.18%)
Aug 05, 2010 84.83 85.19 84.67 85.19 250 -0.06(-0.07%)
Aug 04, 2010 85.00 85.40 84.79 85.25 20,012 +0.45(+0.54%)
Aug 03, 2010 84.87 85.15 84.53 84.79 6,825,451 -0.27(-0.32%)
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.