Skip to main content

Dow Industrials SPDR (NY: DIA )

337.56 -0.92 (-0.27%)
Streaming Delayed Price Updated: 9:46 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 80.38 80.89 79.63 79.74 269,496 -0.67(-0.83%)
Jun 29, 2010 80.41 81.78 80.07 80.41 4,722 -2.59(-3.12%)
Jun 25, 2010 83.00 83.25 82.27 83.00 13,354,198 +0.13(+0.16%)
Jun 24, 2010 83.64 83.75 82.66 82.87 16,419,316 -1.17(-1.39%)
Jun 23, 2010 84.11 84.60 83.45 84.04 15,891,162 +0.05(+0.06%)
Jun 22, 2010 85.27 85.63 83.91 83.99 1,359 -1.24(-1.46%)
Jun 21, 2010 86.27 86.46 84.83 85.23 12,572,584 -0.03(-0.04%)
Jun 18, 2010 85.26 85.55 85.05 85.26 8,449,814 -0.06(-0.07%)
Jun 17, 2010 85.28 85.37 84.35 85.32 9,130 +0.22(+0.26%)
Jun 16, 2010 84.61 85.25 84.47 85.10 11,768,025 +0.10(+0.12%)
Jun 15, 2010 83.89 85.10 83.31 85.00 2,267 +1.66(+1.99%)
Jun 14, 2010 84.04 84.44 83.26 83.34 11,024,502 -0.14(-0.17%)
Jun 11, 2010 82.47 83.51 82.43 83.48 11,118,792 +0.35(+0.42%)
Jun 10, 2010 82.09 83.21 82.09 83.13 23,898 +2.23(+2.75%)
Jun 09, 2010 81.58 82.23 80.62 80.90 19,702,746 -0.24(-0.29%)
Jun 08, 2010 80.26 81.33 79.72 81.14 4,320 +0.96(+1.19%)
Jun 07, 2010 81.32 81.53 80.13 80.18 16,770,506 -0.96(-1.18%)
Jun 04, 2010 81.14 82.56 80.78 81.14 24,572,426 -2.65(-3.16%)
Jun 03, 2010 84.04 84.26 83.10 83.79 14,530,704 +0.07(+0.08%)
Jun 02, 2010 82.30 83.76 81.93 83.73 11,950 +1.87(+2.28%)
Jun 01, 2010 82.14 83.47 81.78 81.86 3,556 -0.94(-1.13%)
May 28, 2010 82.80 83.74 82.45 82.80 23,844,068 -1.02(-1.22%)
May 27, 2010 82.77 83.82 82.47 83.82 22,467,972 +2.48(+3.05%)
May 26, 2010 82.31 83.07 81.20 81.34 29,743 -0.64(-0.78%)
May 25, 2010 80.40 82.06 79.76 81.97 23,056 -0.18(-0.22%)
May 24, 2010 82.71 83.21 82.03 82.15 20,267,876 -0.95(-1.14%)
May 21, 2010 81.03 83.20 80.80 83.10 37,805,800 +0.60(+0.72%)
May 20, 2010 84.02 84.25 82.41 82.50 22,901 -2.99(-3.49%)
May 19, 2010 85.64 86.15 84.53 85.49 29,538,702 -0.51(-0.59%)
May 18, 2010 87.55 87.72 85.79 85.99 1,985 -0.92(-1.06%)
May 17, 2010 87.06 87.24 85.40 86.92 21,510,844 +0.01(+0.01%)
May 14, 2010 86.91 87.86 86.18 86.91 22,017,718 -1.30(-1.47%)
May 13, 2010 88.90 89.32 88.10 88.21 13,677,934 -0.95(-1.06%)
May 12, 2010 88.19 89.23 88.08 89.15 15,913,414 +1.30(+1.48%)
May 11, 2010 88.52 88.88 87.72 87.86 11,360 -0.27(-0.31%)
May 10, 2010 88.21 88.29 87.31 88.12 25,067,124 +3.44(+4.07%)
May 07, 2010 85.69 86.44 83.67 84.68 41,530,360 -1.72(-1.99%)
May 06, 2010 86.53 89.06 80.91 86.40 24,655 -2.20(-2.49%)
May 05, 2010 88.85 89.40 88.33 88.61 23,120,102 -0.63(-0.70%)
May 04, 2010 90.17 90.20 88.70 89.23 3,431 -1.78(-1.95%)
May 03, 2010 90.22 91.24 90.22 91.01 10,205,133 +1.17(+1.31%)
Apr 30, 2010 91.23 91.39 89.79 89.84 17,916,200 -1.30(-1.42%)
Apr 29, 2010 90.52 91.39 90.51 91.14 9,144,925 +0.93(+1.03%)
Apr 28, 2010 90.07 90.44 89.50 90.21 18,182,054 +0.55(+0.62%)
Apr 27, 2010 91.19 91.54 89.54 89.65 3,308 -1.80(-1.97%)
Apr 26, 2010 91.48 91.86 91.40 91.45 9,823,470 +0.10(+0.11%)
Apr 23, 2010 90.81 91.42 90.61 91.36 17,004,342 +0.50(+0.55%)
Apr 22, 2010 90.25 90.99 89.88 90.86 12,190,646 +0.16(+0.17%)
Apr 21, 2010 90.69 90.98 90.32 90.70 1,225 +0.05(+0.05%)
Apr 20, 2010 90.75 90.92 90.39 90.65 100,364 +0.21(+0.23%)
Apr 19, 2010 89.64 90.50 89.54 90.44 12,834,251 +0.54(+0.60%)
Apr 16, 2010 90.78 90.98 89.51 89.90 27,100,914 -1.13(-1.24%)
Apr 15, 2010 90.64 91.08 90.60 91.03 10,618,027 +0.22(+0.24%)
Apr 14, 2010 90.25 90.83 90.11 90.81 9,766,312 +0.85(+0.94%)
Apr 13, 2010 89.76 90.12 89.37 89.96 7,480,764 +0.06(+0.06%)
Apr 12, 2010 89.87 90.05 89.74 89.90 5,351,281 +0.10(+0.11%)
Apr 09, 2010 89.36 89.82 89.27 89.81 7,375,561 +0.56(+0.63%)
Apr 08, 2010 88.70 89.41 88.53 89.24 10,741,943 +0.26(+0.29%)
Apr 07, 2010 89.39 89.51 88.55 88.98 13,351,013 -0.55(-0.61%)
Apr 06, 2010 89.31 89.65 89.17 89.53 5,401,646 -0.11(-0.12%)
Apr 05, 2010 89.42 89.66 89.14 89.63 5,193,246 +0.47(+0.52%)
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.