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 (%)
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 5,926,882 -1.04(-1.29%)
Aug 27, 2010 79.73 81.00 79.22 80.96 13,089,215 +1.32(+1.65%)
Aug 26, 2010 80.47 80.55 79.44 79.65 8,522 -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 6,871,083 -0.30(-0.37%)
Aug 20, 2010 81.64 81.68 80.87 81.41 10,725,754 -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 82.64 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 7,301,065 -0.06(-0.07%)
Aug 13, 2010 82.37 82.73 82.17 82.37 8,134,888 -0.08(-0.10%)
Aug 12, 2010 81.97 82.79 81.92 82.45 18,257,842 -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 4,671,768 +0.34(+0.40%)
Aug 06, 2010 85.03 85.07 83.93 85.03 9,441,409 -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 6,825,444 -0.27(-0.32%)
Aug 02, 2010 84.55 85.27 84.39 85.07 8,597,475 +1.62(+1.94%)
Jul 30, 2010 83.38 83.79 82.52 83.45 14,687,113 +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 11,338,181 +0.79(+0.95%)
Jul 23, 2010 82.18 83.29 82.03 83.11 16,792,776 +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 13,566,079 -0.88(-1.08%)
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 9,115,466 +0.49(+0.60%)
Jul 16, 2010 80.51 82.18 80.36 80.51 15,331,632 -1.63(-1.98%)
Jul 15, 2010 82.67 82.79 81.69 82.13 14,423,167 -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 8,288,689 +0.11(+0.14%)
Jul 09, 2010 81.38 81.40 80.72 81.38 9,258,155 +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 15,375,651 +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 14,187,114 -0.37(-0.48%)
Jul 01, 2010 77.91 78.11 76.72 77.58 23,289,446 -0.31(-0.40%)
Jun 30, 2010 78.51 79.01 77.78 77.89 275,902 -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 13,671,645 +0.13(+0.16%)
Jun 24, 2010 81.70 81.81 80.74 80.94 16,809,626 -1.14(-1.39%)
Jun 23, 2010 82.16 82.64 81.51 82.09 16,268,916 +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 12,871,452 -0.03(-0.04%)
Jun 18, 2010 83.28 83.56 83.07 83.28 8,650,677 -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 12,047,767 +0.10(+0.12%)
Jun 15, 2010 81.94 83.12 81.37 83.03 2,321 +1.62(+1.99%)
Jun 14, 2010 82.09 82.48 81.33 81.41 11,286,569 -0.14(-0.17%)
Jun 11, 2010 80.55 81.58 80.51 81.54 11,383,101 +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 20,171,106 -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 17,169,164 -0.93(-1.18%)
Jun 04, 2010 79.26 80.64 78.91 79.26 25,156,546 -2.59(-3.16%)
Jun 03, 2010 82.09 82.30 81.17 81.85 14,876,118 +0.06(+0.08%)
Jun 02, 2010 80.39 81.81 80.03 81.78 12,234 +1.83(+2.28%)
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.