Skip to main content

Dow Industrials SPDR (NY: DIA )

338.98 -1.45 (-0.43%)
Official Closing Price Updated: 6:30 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 94.10 94.43 93.87 94.35 4,566,160 +0.15(+0.16%)
Dec 30, 2010 94.27 94.42 94.05 94.20 8,087,443 -0.16(-0.17%)
Dec 29, 2010 94.42 94.64 94.34 94.37 8,115,345 -0.11(-0.12%)
Dec 28, 2010 94.46 94.55 94.11 94.48 5,807,056 +0.20(+0.22%)
Dec 27, 2010 94.13 94.36 93.96 94.28 5,071,992 -0.16(-0.16%)
Dec 23, 2010 94.25 94.48 94.16 94.43 4,385,961 +0.12(+0.13%)
Dec 22, 2010 94.12 94.37 94.04 94.31 4,273,713 +0.22(+0.23%)
Dec 21, 2010 93.93 94.21 93.83 94.09 5,863,373 +0.46(+0.49%)
Dec 20, 2010 93.95 93.96 93.33 93.63 8,262,690 -0.16(-0.17%)
Dec 17, 2010 93.78 93.83 93.41 93.80 5,664,915 -0.24(-0.25%)
Dec 16, 2010 93.83 94.15 93.36 94.03 9,938,519 +0.29(+0.30%)
Dec 15, 2010 93.76 94.20 93.58 93.75 7,170,743 -0.10(-0.10%)
Dec 14, 2010 93.53 94.15 93.50 93.84 6,388,065 +0.42(+0.45%)
Dec 13, 2010 93.57 93.86 93.37 93.42 5,837,470 +0.16(+0.18%)
Dec 10, 2010 93.10 93.30 92.83 93.26 10,166,808 +0.30(+0.32%)
Dec 09, 2010 93.31 93.34 92.62 92.95 6,414,976 +0.02(+0.03%)
Dec 08, 2010 92.78 93.09 92.57 92.93 7,970,389 +0.13(+0.14%)
Dec 07, 2010 93.53 93.60 92.75 92.80 9,335,216 -0.01(-0.01%)
Dec 06, 2010 92.84 93.06 92.72 92.81 7,519,691 -0.16(-0.18%)
Dec 03, 2010 92.48 93.04 92.46 92.97 5,580,967 +0.16(+0.18%)
Dec 02, 2010 92.02 92.91 92.00 92.81 7,535,326 +0.87(+0.95%)
Dec 01, 2010 91.13 92.12 91.05 91.93 8,961,506 +2.04(+2.27%)
Nov 30, 2010 89.49 90.38 89.40 89.89 9,872,364 -0.39(-0.43%)
Nov 29, 2010 89.97 90.46 89.27 90.29 7,402,648 +0.01(+0.01%)
Nov 26, 2010 90.52 90.86 90.28 90.28 2,855,746 -0.99(-1.08%)
Nov 24, 2010 90.57 91.27 91.27 91.27 5,268,493 +1.19(+1.32%)
Nov 23, 2010 90.39 90.42 89.67 90.07 8,107,561 -1.17(-1.28%)
Nov 22, 2010 91.02 91.27 90.20 91.24 8,352,043 -0.16(-0.17%)
Nov 19, 2010 91.11 91.44 90.72 91.40 5,484,838 -0.11(-0.12%)
Nov 18, 2010 90.87 91.69 90.86 91.51 8,768,050 +1.40(+1.55%)
Nov 17, 2010 90.28 90.40 89.97 90.12 6,812,534 -0.05(-0.05%)
Nov 16, 2010 91.05 91.18 89.81 90.16 11,696,954 -1.48(-1.62%)
Nov 15, 2010 91.65 92.23 91.54 91.65 8,097,983 +0.13(+0.14%)
Nov 12, 2010 91.76 92.20 91.10 91.52 10,658,103 -0.75(-0.81%)
Nov 11, 2010 92.12 92.42 91.82 92.27 6,748,982 -0.53(-0.57%)
Nov 10, 2010 92.71 92.93 92.01 92.80 12,193,711 +0.03(+0.04%)
Nov 09, 2010 93.33 93.35 92.39 92.77 7,155,251 -0.43(-0.46%)
Nov 08, 2010 93.13 93.31 92.84 93.20 4,977,481 -0.26(-0.28%)
Nov 05, 2010 93.39 93.53 93.06 93.46 7,780,417 +0.09(+0.10%)
Nov 04, 2010 92.46 93.44 92.40 93.37 11,462,657 +1.74(+1.90%)
Nov 03, 2010 91.45 91.69 90.62 91.63 12,388,659 +0.34(+0.38%)
Nov 02, 2010 91.40 91.62 91.27 91.29 4,974,980 +0.46(+0.50%)
Nov 01, 2010 91.13 91.80 90.30 90.83 11,554,931 +0.01(+0.01%)
Oct 29, 2010 90.59 90.88 90.42 90.83 7,319,193 +0.17(+0.19%)
Oct 28, 2010 91.20 91.27 90.23 90.65 6,933,390 +0.47(+0.52%)
Oct 27, 2010 90.67 90.95 89.97 90.18 9,324,844 -0.97(-1.07%)
Oct 25, 2010 91.31 91.84 91.11 91.15 7,508,180 +0.29(+0.31%)
Oct 22, 2010 91.05 91.13 90.69 90.87 4,351,218 -0.15(-0.16%)
Oct 21, 2010 91.05 91.56 90.33 91.01 8,556,659 +0.37(+0.41%)
Oct 20, 2010 89.83 91.05 89.61 90.65 9,041,437 +1.02(+1.14%)
Oct 19, 2010 89.99 90.31 89.08 89.63 11,341,402 -0.95(-1.05%)
Oct 18, 2010 90.31 91.05 90.21 90.58 5,435,104 +0.27(+0.30%)
Oct 15, 2010 90.92 90.96 89.85 90.31 11,493,443 -0.32(-0.35%)
Oct 14, 2010 90.61 90.76 90.01 90.63 10,995,111 +0.01(+0.01%)
Oct 13, 2010 90.43 91.09 90.29 90.62 8,482,661 +0.65(+0.73%)
Oct 12, 2010 89.70 90.27 89.11 89.97 6,585,403 +0.00(+0.00%)
Oct 11, 2010 89.99 90.08 89.65 89.97 4,322,848 +0.08(+0.09%)
Oct 08, 2010 89.89 90.09 89.25 89.89 5,899,392 +0.46(+0.51%)
Oct 07, 2010 89.83 89.85 88.95 89.43 576 -0.14(-0.15%)
Oct 06, 2010 89.30 89.62 89.16 89.57 8,842,943 +0.30(+0.34%)
Oct 05, 2010 88.46 89.50 88.34 89.27 122 +1.49(+1.70%)
Oct 04, 2010 88.25 88.57 87.37 87.77 6,815,959 -0.61(-0.69%)
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.