Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed 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 10,107,044 -0.38(-0.43%)
Nov 29, 2010 87.88 88.36 87.19 88.19 7,578,619 +0.01(+0.01%)
Nov 26, 2010 88.42 88.75 88.18 88.18 2,923,631 -0.96(-1.08%)
Nov 24, 2010 88.47 89.15 89.15 89.15 5,393,732 +1.16(+1.32%)
Nov 23, 2010 88.29 88.32 87.59 87.98 8,300,288 -1.14(-1.28%)
Nov 22, 2010 88.91 89.15 88.10 89.12 8,550,582 -0.15(-0.17%)
Nov 19, 2010 89.00 89.31 88.61 89.27 5,615,220 -0.11(-0.12%)
Nov 18, 2010 88.76 89.56 88.75 89.39 8,976,479 +1.36(+1.55%)
Nov 17, 2010 88.18 88.30 87.88 88.02 6,974,477 -0.05(-0.05%)
Nov 16, 2010 88.94 89.06 87.73 88.07 11,975,006 -1.45(-1.62%)
Nov 15, 2010 89.52 90.09 89.41 89.52 8,290,483 +0.13(+0.14%)
Nov 12, 2010 89.63 90.06 88.99 89.39 10,911,460 -0.73(-0.81%)
Nov 11, 2010 89.98 90.27 89.69 90.13 6,909,414 -0.52(-0.57%)
Nov 10, 2010 90.56 90.77 89.87 90.65 12,483,572 +0.03(+0.04%)
Nov 09, 2010 91.16 91.19 90.25 90.61 7,325,341 -0.42(-0.46%)
Nov 08, 2010 90.97 91.14 90.68 91.04 5,095,802 -0.26(-0.28%)
Nov 05, 2010 91.22 91.36 90.90 91.29 7,965,368 +0.09(+0.10%)
Nov 04, 2010 90.31 91.27 90.25 91.20 11,735,140 +1.70(+1.90%)
Nov 03, 2010 89.32 89.56 88.52 89.51 12,683,154 +0.33(+0.38%)
Nov 02, 2010 89.27 89.49 89.15 89.17 5,093,241 +0.45(+0.50%)
Nov 01, 2010 89.01 89.67 88.21 88.72 11,829,607 +0.01(+0.01%)
Oct 29, 2010 88.49 88.77 88.32 88.72 7,493,180 +0.17(+0.19%)
Oct 28, 2010 89.08 89.15 88.13 88.55 7,098,206 +0.46(+0.52%)
Oct 27, 2010 88.56 88.84 87.88 88.09 9,546,508 -0.95(-1.07%)
Oct 25, 2010 89.19 89.70 88.99 89.04 7,686,660 +0.28(+0.31%)
Oct 22, 2010 88.94 89.01 88.59 88.76 4,454,653 -0.14(-0.16%)
Oct 21, 2010 88.93 89.43 88.23 88.90 8,760,062 +0.36(+0.41%)
Oct 20, 2010 87.74 88.93 87.53 88.54 9,256,364 +1.00(+1.14%)
Oct 19, 2010 87.90 88.21 87.01 87.54 11,611,002 -0.93(-1.05%)
Oct 18, 2010 88.21 88.94 88.11 88.48 5,564,304 +0.26(+0.30%)
Oct 15, 2010 88.81 88.84 87.76 88.21 11,766,657 -0.31(-0.35%)
Oct 14, 2010 88.51 88.65 87.92 88.53 11,256,479 +0.01(+0.01%)
Oct 13, 2010 88.33 88.98 88.20 88.52 8,684,305 +0.64(+0.73%)
Oct 12, 2010 87.62 88.17 87.04 87.88 6,741,947 +0.00(+0.00%)
Oct 11, 2010 87.90 87.99 87.57 87.88 4,425,608 +0.08(+0.09%)
Oct 08, 2010 87.80 88.00 87.18 87.80 6,039,628 +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 9,053,152 +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 6,977,984 -0.60(-0.69%)
Oct 01, 2010 86.33 86.66 85.95 86.33 7,514,541 +0.33(+0.38%)
Sep 30, 2010 86.80 87.29 85.66 86.01 14,642,642 -0.32(-0.37%)
Sep 29, 2010 86.36 86.64 86.08 86.33 3,073 -0.20(-0.23%)
Sep 28, 2010 86.37 86.77 85.52 86.52 1,882 +0.29(+0.34%)
Sep 27, 2010 86.53 86.66 86.14 86.23 5,004,554 -0.30(-0.35%)
Sep 24, 2010 85.89 86.60 85.82 86.53 6,695,403 +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 7,017,924 -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 6,596,402 +1.16(+1.37%)
Sep 17, 2010 84.54 84.87 84.21 84.54 9,758,848 +0.10(+0.12%)
Sep 15, 2010 83.85 84.53 83.67 84.44 5,488,249 +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 6,168,887 +0.71(+0.85%)
Sep 10, 2010 83.22 83.54 83.01 83.51 4,421,504 +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 82.64 82.87 2,509 +0.33(+0.41%)
Sep 07, 2010 83.02 83.12 82.42 82.54 5,277,976 -0.81(-0.97%)
Sep 03, 2010 83.07 83.39 82.33 83.35 7,882,665 +1.04(+1.26%)
Sep 02, 2010 82.02 82.32 81.79 82.32 29,928 +0.38(+0.47%)
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.