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 (%)
Nov 30, 2010 87.41 88.28 87.32 87.81 10,107,054 -0.38(-0.43%)
Nov 29, 2010 87.88 88.36 87.19 88.19 7,578,626 +0.01(+0.01%)
Nov 26, 2010 88.42 88.75 88.18 88.18 2,923,633 -0.96(-1.08%)
Nov 24, 2010 88.47 89.15 89.15 89.15 5,393,737 +1.16(+1.32%)
Nov 23, 2010 88.29 88.32 87.59 87.98 8,300,296 -1.14(-1.28%)
Nov 22, 2010 88.91 89.15 88.10 89.12 8,550,590 -0.15(-0.17%)
Nov 19, 2010 89.00 89.31 88.61 89.27 5,615,225 -0.11(-0.12%)
Nov 18, 2010 88.76 89.56 88.75 89.39 8,976,487 +1.36(+1.55%)
Nov 17, 2010 88.18 88.30 87.88 88.02 6,974,484 -0.05(-0.05%)
Nov 16, 2010 88.94 89.06 87.73 88.07 11,975,018 -1.45(-1.62%)
Nov 15, 2010 89.52 90.09 89.41 89.52 8,290,491 +0.13(+0.14%)
Nov 12, 2010 89.63 90.06 88.99 89.39 10,911,471 -0.73(-0.81%)
Nov 11, 2010 89.98 90.27 89.69 90.13 6,909,421 -0.52(-0.57%)
Nov 10, 2010 90.56 90.77 89.87 90.64 12,483,584 +0.03(+0.04%)
Nov 09, 2010 91.16 91.19 90.25 90.61 7,325,348 -0.42(-0.46%)
Nov 08, 2010 90.97 91.14 90.68 91.04 5,095,807 -0.26(-0.28%)
Nov 05, 2010 91.22 91.36 90.90 91.29 7,965,376 +0.09(+0.10%)
Nov 04, 2010 90.31 91.27 90.25 91.20 11,735,151 +1.70(+1.90%)
Nov 03, 2010 89.32 89.56 88.52 89.51 12,683,166 +0.33(+0.38%)
Nov 02, 2010 89.27 89.49 89.15 89.17 5,093,246 +0.45(+0.50%)
Nov 01, 2010 89.01 89.67 88.21 88.72 11,829,618 +0.01(+0.01%)
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%)
Aug 02, 2010 84.55 85.27 84.39 85.07 8,597,484 +1.62(+1.94%)
Jul 30, 2010 83.38 83.79 82.52 83.45 14,687,127 +0.02(+0.03%)
Jul 29, 2010 84.21 84.43 82.83 83.42 127 -0.33(-0.40%)
Jul 28, 2010 83.88 84.13 83.44 83.76 32,661 -0.28(-0.33%)
Jul 27, 2010 84.28 84.36 83.69 84.04 439 +0.14(+0.17%)
Jul 26, 2010 83.22 83.95 83.06 83.89 11,338,192 +0.79(+0.95%)
Jul 23, 2010 82.18 83.29 82.03 83.11 16,792,792 +0.81(+0.99%)
Jul 22, 2010 81.50 82.66 81.47 82.29 17,717 +1.61(+2.00%)
Jul 21, 2010 81.83 81.85 80.28 80.68 13,566,092 -0.88(-1.07%)
Jul 20, 2010 79.78 81.61 79.73 81.56 1,040 +0.57(+0.70%)
Jul 19, 2010 80.83 81.22 80.31 80.99 9,115,475 +0.49(+0.60%)
Jul 16, 2010 80.51 82.18 80.36 80.51 15,331,647 -1.63(-1.98%)
Jul 15, 2010 82.67 82.79 81.69 82.13 14,423,181 -0.56(-0.67%)
Jul 14, 2010 82.52 82.96 82.19 82.69 9,943 +0.02(+0.02%)
Jul 13, 2010 82.27 83.03 82.23 82.67 10,249 +1.18(+1.45%)
Jul 12, 2010 81.18 81.54 80.94 81.50 8,288,697 +0.11(+0.14%)
Jul 09, 2010 81.38 81.40 80.72 81.38 9,258,164 +0.48(+0.59%)
Jul 08, 2010 80.42 80.91 80.02 80.91 11,448 +0.97(+1.22%)
Jul 07, 2010 77.74 80.00 77.71 79.93 15,375,666 +2.26(+2.91%)
Jul 06, 2010 78.10 78.60 77.00 77.67 8,023 +0.46(+0.60%)
Jul 02, 2010 77.21 77.90 76.65 77.21 14,187,128 -0.37(-0.48%)
Jul 01, 2010 77.91 78.11 76.72 77.58 23,289,468 -0.31(-0.40%)
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%)
Apr 01, 2010 87.07 87.10 87.10 87.10 14,396,643 +0.53(+0.62%)
Mar 31, 2010 86.73 86.91 86.33 86.56 7,626,166 -0.41(-0.48%)
Mar 30, 2010 86.88 87.18 86.61 86.98 7,253,542 +0.17(+0.19%)
Mar 29, 2010 86.71 87.00 86.61 86.81 7,331,393 +0.39(+0.45%)
Mar 26, 2010 86.58 86.93 86.18 86.42 11,122,694 -0.01(-0.01%)
Mar 25, 2010 86.87 87.30 86.33 86.43 11,952,647 +0.03(+0.04%)
Mar 24, 2010 86.49 86.72 86.25 86.40 8,877,933 -0.37(-0.43%)
Mar 23, 2010 86.10 86.81 85.94 86.77 11,408,004 +0.86(+1.00%)
Mar 22, 2010 85.24 86.13 85.22 85.91 11,085,200 +0.36(+0.42%)
Mar 19, 2010 86.18 86.21 85.22 85.55 15,141,372 -0.49(-0.57%)
Mar 18, 2010 85.70 86.10 85.65 86.04 9,407,227 +0.34(+0.40%)
Mar 17, 2010 85.53 85.97 85.46 85.70 8,768,701 +0.36(+0.42%)
Mar 16, 2010 85.11 85.38 84.81 85.34 8,593,251 +0.40(+0.47%)
Mar 15, 2010 84.56 84.99 84.48 84.94 8,478,267 +0.12(+0.14%)
Mar 12, 2010 84.99 85.03 84.59 84.82 12,723,230 +0.11(+0.13%)
Mar 11, 2010 84.20 84.72 83.88 84.71 9,716,354 +0.41(+0.48%)
Mar 10, 2010 84.34 84.60 83.99 84.30 9,191,005 +0.05(+0.06%)
Mar 09, 2010 84.04 84.67 84.01 84.25 10,865,692 +0.10(+0.11%)
Mar 08, 2010 84.26 84.45 84.09 84.16 7,186,870 -0.14(-0.16%)
Mar 05, 2010 83.68 84.30 83.58 84.29 8,477,788 +1.00(+1.21%)
Mar 04, 2010 83.08 83.34 82.86 83.29 7,741,971 +0.33(+0.39%)
Mar 03, 2010 83.17 83.50 82.75 82.96 7,392,378 +0.06(+0.08%)
Mar 02, 2010 83.23 83.40 82.85 82.90 7,118,140 -0.01(-0.01%)
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.