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 (%)
Jun 30, 2010 78.51 79.01 77.78 77.89 275,903 -0.65(-0.83%)
Jun 29, 2010 78.55 79.89 78.21 78.55 4,834 -2.53(-3.12%)
Jun 25, 2010 81.07 81.32 80.36 81.07 13,671,658 +0.13(+0.16%)
Jun 24, 2010 81.70 81.81 80.74 80.94 16,809,642 -1.14(-1.39%)
Jun 23, 2010 82.16 82.63 81.51 82.08 16,268,932 +0.05(+0.06%)
Jun 22, 2010 83.29 83.64 81.97 82.04 1,391 -1.21(-1.46%)
Jun 21, 2010 84.27 84.45 82.86 83.25 12,871,464 -0.03(-0.04%)
Jun 18, 2010 83.28 83.56 83.07 83.28 8,650,686 -0.06(-0.07%)
Jun 17, 2010 83.30 83.38 82.40 83.34 9,347 +0.22(+0.26%)
Jun 16, 2010 82.64 83.27 82.51 83.12 12,047,779 +0.10(+0.12%)
Jun 15, 2010 81.94 83.12 81.37 83.03 2,321 +1.62(+1.99%)
Jun 14, 2010 82.08 82.48 81.33 81.41 11,286,580 -0.14(-0.17%)
Jun 11, 2010 80.55 81.57 80.51 81.54 11,383,112 +0.34(+0.42%)
Jun 10, 2010 80.18 81.28 80.18 81.20 24,466 +2.18(+2.75%)
Jun 09, 2010 79.69 80.32 78.75 79.02 20,171,126 -0.23(-0.29%)
Jun 08, 2010 78.39 79.44 77.87 79.26 4,422 +0.93(+1.19%)
Jun 07, 2010 79.43 79.64 78.27 78.32 17,169,180 -0.93(-1.18%)
Jun 04, 2010 79.26 80.64 78.90 79.26 25,156,570 -2.59(-3.16%)
Jun 03, 2010 82.08 82.30 81.17 81.85 14,876,132 +0.06(+0.08%)
Jun 02, 2010 80.39 81.81 80.03 81.78 12,234 +1.83(+2.28%)
Jun 01, 2010 80.24 81.53 79.89 79.96 3,641 -0.92(-1.13%)
May 28, 2010 80.87 81.80 80.53 80.87 24,410,898 -1.00(-1.22%)
May 27, 2010 80.85 81.88 80.55 81.87 23,002,088 +2.42(+3.05%)
May 26, 2010 80.40 81.14 79.32 79.45 30,450 -0.62(-0.78%)
May 25, 2010 78.53 80.16 77.91 80.07 23,604 -0.18(-0.22%)
May 24, 2010 80.79 81.28 80.12 80.24 20,749,690 -0.92(-1.14%)
May 21, 2010 79.14 81.27 78.92 81.17 38,704,532 +0.58(+0.72%)
May 20, 2010 82.07 82.29 80.50 80.59 23,446 -2.92(-3.49%)
May 19, 2010 83.66 84.15 82.56 83.50 30,240,906 -0.49(-0.59%)
May 18, 2010 85.51 85.69 83.80 84.00 2,032 -0.90(-1.06%)
May 17, 2010 85.03 85.22 83.42 84.90 22,022,206 +0.01(+0.01%)
May 14, 2010 84.89 85.81 84.18 84.89 22,541,130 -1.27(-1.47%)
May 13, 2010 86.84 87.24 86.05 86.16 14,003,091 -0.92(-1.06%)
May 12, 2010 86.14 87.15 86.04 87.08 16,291,713 +1.27(+1.48%)
May 11, 2010 86.46 86.82 85.68 85.81 11,630 -0.26(-0.31%)
May 10, 2010 86.16 86.24 85.28 86.08 25,663,028 +3.36(+4.07%)
May 07, 2010 83.70 84.44 81.73 82.71 42,517,636 -1.68(-1.99%)
May 06, 2010 84.52 86.99 79.03 84.40 25,241 -2.15(-2.49%)
May 05, 2010 86.79 87.32 86.28 86.55 23,669,720 -0.61(-0.70%)
May 04, 2010 88.08 88.10 86.64 87.16 3,513 -1.74(-1.95%)
May 03, 2010 88.13 89.12 88.13 88.90 10,447,733 +1.15(+1.31%)
Apr 30, 2010 89.11 89.27 87.70 87.75 18,342,110 -1.27(-1.42%)
Apr 29, 2010 88.42 89.27 88.41 89.02 9,362,321 +0.91(+1.03%)
Apr 28, 2010 87.97 88.34 87.42 88.11 18,614,284 +0.54(+0.62%)
Apr 27, 2010 89.07 89.41 87.46 87.57 3,387 -1.76(-1.97%)
Apr 26, 2010 89.35 89.73 89.28 89.33 10,056,997 +0.10(+0.11%)
Apr 23, 2010 88.70 89.30 88.51 89.23 17,408,574 +0.49(+0.55%)
Apr 22, 2010 88.16 88.88 87.79 88.75 12,480,446 +0.15(+0.17%)
Apr 21, 2010 88.58 88.87 88.22 88.60 1,254 +0.05(+0.05%)
Apr 20, 2010 88.64 88.81 88.29 88.55 102,750 +0.21(+0.23%)
Apr 19, 2010 87.56 88.40 87.46 88.34 13,139,351 +0.53(+0.60%)
Apr 16, 2010 88.68 88.87 87.43 87.82 27,745,166 -1.10(-1.24%)
Apr 15, 2010 88.53 88.96 88.50 88.92 10,870,442 +0.22(+0.24%)
Apr 14, 2010 88.15 88.72 88.01 88.70 9,998,480 +0.83(+0.94%)
Apr 13, 2010 87.67 88.02 87.30 87.87 7,658,599 +0.06(+0.06%)
Apr 12, 2010 87.78 87.96 87.66 87.82 5,478,493 +0.10(+0.11%)
Apr 09, 2010 87.29 87.74 87.20 87.72 7,550,895 +0.55(+0.63%)
Apr 08, 2010 86.64 87.33 86.48 87.17 10,997,305 +0.26(+0.29%)
Apr 07, 2010 87.31 87.43 86.49 86.91 13,668,397 -0.53(-0.61%)
Apr 06, 2010 87.23 87.57 87.10 87.45 5,530,055 -0.10(-0.12%)
Apr 05, 2010 87.35 87.58 87.07 87.55 5,316,702 +0.45(+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.