Skip to main content

Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 90.87 91.17 90.70 91.11 7,296,497 +0.17(+0.19%)
Oct 28, 2010 91.48 91.56 90.51 90.94 6,911,891 +0.47(+0.52%)
Oct 27, 2010 90.95 91.23 90.25 90.46 9,295,929 -0.97(-1.07%)
Oct 25, 2010 91.59 92.12 91.39 91.44 7,484,898 +0.29(+0.31%)
Oct 22, 2010 91.34 91.41 90.98 91.15 4,337,726 -0.15(-0.16%)
Oct 21, 2010 91.33 91.84 90.61 91.30 8,530,126 +0.37(+0.41%)
Oct 20, 2010 90.11 91.33 89.89 90.93 9,013,400 +1.02(+1.14%)
Oct 19, 2010 90.27 90.59 89.36 89.90 11,306,234 -0.96(-1.05%)
Oct 18, 2010 90.59 91.34 90.49 90.86 5,418,250 +0.27(+0.30%)
Oct 15, 2010 91.21 91.24 90.13 90.59 11,457,803 -0.32(-0.35%)
Oct 14, 2010 90.89 91.04 90.29 90.91 10,961,016 +0.01(+0.01%)
Oct 13, 2010 90.71 91.38 90.58 90.90 8,456,357 +0.65(+0.73%)
Oct 12, 2010 89.98 90.55 89.39 90.25 6,564,982 +0.00(+0.00%)
Oct 11, 2010 90.27 90.36 89.93 90.25 4,309,444 +0.08(+0.09%)
Oct 08, 2010 90.17 90.37 89.53 90.17 5,881,098 +0.46(+0.51%)
Oct 07, 2010 90.11 90.13 89.23 89.71 574 -0.14(-0.15%)
Oct 06, 2010 89.58 89.90 89.44 89.85 8,815,522 +0.30(+0.34%)
Oct 05, 2010 88.73 89.77 88.62 89.54 122 +1.50(+1.70%)
Oct 04, 2010 88.53 88.85 87.64 88.05 6,794,824 -0.61(-0.69%)
Oct 01, 2010 88.66 88.99 88.27 88.66 7,317,297 +0.34(+0.38%)
Sep 30, 2010 89.14 89.64 87.96 88.32 14,258,298 -0.33(-0.37%)
Sep 29, 2010 88.68 88.98 88.40 88.65 2,993 -0.20(-0.23%)
Sep 28, 2010 88.69 89.11 87.83 88.86 1,832 +0.30(+0.34%)
Sep 27, 2010 88.86 89.00 88.46 88.55 4,873,193 -0.31(-0.35%)
Sep 24, 2010 88.21 88.94 88.13 88.86 6,519,661 +1.56(+1.78%)
Sep 23, 2010 87.29 88.09 87.10 87.31 2,810 -0.60(-0.68%)
Sep 22, 2010 88.04 88.43 87.65 87.91 6,833,715 -0.18(-0.20%)
Sep 21, 2010 88.02 88.65 87.72 88.09 1,221 +0.08(+0.09%)
Sep 20, 2010 87.09 88.17 86.93 88.01 6,423,258 +1.19(+1.37%)
Sep 17, 2010 86.82 87.16 86.47 86.82 9,502,695 +0.11(+0.12%)
Sep 15, 2010 86.11 86.81 85.93 86.71 5,344,192 +0.41(+0.47%)
Sep 14, 2010 86.34 86.82 86.08 86.30 714 -0.19(-0.22%)
Sep 13, 2010 86.47 86.65 85.99 86.49 6,006,965 +0.73(+0.85%)
Sep 10, 2010 85.47 85.80 85.25 85.76 4,305,447 +0.43(+0.51%)
Sep 09, 2010 85.93 85.94 85.10 85.33 244 +0.22(+0.26%)
Sep 08, 2010 84.89 85.45 84.86 85.11 2,443 +0.34(+0.41%)
Sep 07, 2010 85.26 85.36 84.64 84.76 5,139,438 -0.83(-0.97%)
Sep 03, 2010 85.30 85.64 84.55 85.60 7,675,759 +1.06(+1.26%)
Sep 02, 2010 84.23 84.54 83.99 84.54 29,143 +0.39(+0.47%)
Sep 01, 2010 82.96 84.22 82.94 84.14 10,398,205 +2.15(+2.63%)
Aug 31, 2010 81.91 82.55 81.46 81.99 64,842 -0.08(-0.10%)
Aug 30, 2010 82.86 83.11 81.98 82.07 5,771,312 -1.07(-1.29%)
Aug 27, 2010 81.88 83.18 81.36 83.14 12,745,646 +1.35(+1.65%)
Aug 26, 2010 82.64 82.72 81.58 81.79 8,299 -0.56(-0.68%)
Aug 25, 2010 81.78 82.65 81.33 82.35 244 +0.17(+0.21%)
Aug 24, 2010 82.45 82.79 81.78 82.18 6,032 -1.11(-1.34%)
Aug 23, 2010 83.93 84.35 83.24 83.29 6,690,729 -0.31(-0.37%)
Aug 20, 2010 83.84 83.88 83.05 83.60 10,444,221 -0.75(-0.89%)
Aug 19, 2010 85.19 85.38 83.94 84.36 1,352 -1.24(-1.44%)
Aug 18, 2010 85.34 86.03 84.86 85.59 70,132 +0.20(+0.23%)
Aug 17, 2010 85.12 86.04 84.85 85.39 2,324 +0.86(+1.02%)
Aug 16, 2010 84.15 84.79 83.80 84.54 7,109,424 -0.06(-0.07%)
Aug 13, 2010 84.59 84.96 84.39 84.59 7,921,362 -0.08(-0.10%)
Aug 12, 2010 84.18 85.02 84.13 84.67 17,778,604 -0.56(-0.65%)
Aug 11, 2010 86.10 86.11 85.05 85.23 44,236 -1.84(-2.12%)
Aug 10, 2010 87.07 87.73 86.49 87.07 122 -0.61(-0.69%)
Aug 09, 2010 87.58 87.89 87.29 87.68 4,549,142 +0.35(+0.40%)
Aug 06, 2010 87.33 87.36 86.20 87.33 9,193,589 -0.16(-0.18%)
Aug 05, 2010 87.11 87.48 86.95 87.48 244 -0.07(-0.07%)
Aug 04, 2010 87.29 87.70 87.07 87.55 19,486 +0.47(+0.54%)
Aug 03, 2010 87.15 87.44 86.81 87.08 6,646,288 -0.28(-0.32%)
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.