Skip to main content

Dow Industrials SPDR (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 88.87 89.36 87.69 88.05 14,302,649 -0.33(-0.37%)
Sep 29, 2010 88.41 88.70 88.12 88.38 3,002 -0.20(-0.23%)
Sep 28, 2010 88.42 88.83 87.55 88.58 1,838 +0.30(+0.34%)
Sep 27, 2010 88.59 88.72 88.19 88.28 4,888,351 -0.31(-0.35%)
Sep 24, 2010 87.94 88.66 87.86 88.59 6,539,940 +1.55(+1.78%)
Sep 23, 2010 87.01 87.81 86.83 87.04 2,818 -0.60(-0.68%)
Sep 22, 2010 87.77 88.16 87.37 87.63 6,854,972 -0.18(-0.20%)
Sep 21, 2010 87.75 88.38 87.45 87.81 1,225 +0.08(+0.09%)
Sep 20, 2010 86.82 87.90 86.66 87.73 6,443,238 +1.18(+1.37%)
Sep 17, 2010 86.55 86.89 86.21 86.55 9,532,254 +0.11(+0.12%)
Sep 15, 2010 85.84 86.54 85.66 86.44 5,360,815 +0.41(+0.47%)
Sep 14, 2010 86.07 86.55 85.82 86.04 716 -0.19(-0.22%)
Sep 13, 2010 86.21 86.38 85.73 86.22 6,025,649 +0.73(+0.85%)
Sep 10, 2010 85.20 85.53 84.98 85.50 4,318,840 +0.43(+0.51%)
Sep 09, 2010 85.66 85.68 84.84 85.06 245 +0.22(+0.26%)
Sep 08, 2010 84.62 85.19 84.60 84.84 2,451 +0.34(+0.41%)
Sep 07, 2010 84.99 85.10 84.38 84.50 5,155,425 -0.83(-0.97%)
Sep 03, 2010 85.04 85.37 84.28 85.33 7,699,634 +1.06(+1.26%)
Sep 02, 2010 83.97 84.28 83.73 84.27 29,234 +0.39(+0.47%)
Sep 01, 2010 82.71 83.96 82.68 83.88 10,430,549 +2.15(+2.63%)
Aug 31, 2010 81.65 82.29 81.20 81.74 65,044 -0.08(-0.10%)
Aug 30, 2010 82.60 82.85 81.73 81.82 5,789,263 -1.07(-1.29%)
Aug 27, 2010 81.62 82.93 81.11 82.89 12,785,292 +1.35(+1.65%)
Aug 26, 2010 82.38 82.46 81.33 81.54 8,325 -0.56(-0.68%)
Aug 25, 2010 81.52 82.40 81.08 82.09 245 +0.17(+0.21%)
Aug 24, 2010 82.19 82.53 81.52 81.92 6,051 -1.11(-1.34%)
Aug 23, 2010 83.67 84.09 82.98 83.03 6,711,541 -0.31(-0.37%)
Aug 20, 2010 83.58 83.62 82.80 83.34 10,476,708 -0.75(-0.89%)
Aug 19, 2010 84.93 85.11 83.68 84.09 1,356 -1.23(-1.44%)
Aug 18, 2010 85.07 85.77 84.60 85.33 70,350 +0.20(+0.23%)
Aug 17, 2010 84.85 85.77 84.59 85.13 2,332 +0.86(+1.02%)
Aug 16, 2010 83.89 84.53 83.54 84.27 7,131,538 -0.06(-0.07%)
Aug 13, 2010 84.33 84.69 84.13 84.33 7,946,001 -0.08(-0.10%)
Aug 12, 2010 83.92 84.75 83.86 84.41 17,833,906 -0.55(-0.65%)
Aug 11, 2010 85.83 85.85 84.79 84.97 44,374 -1.84(-2.12%)
Aug 10, 2010 86.80 87.46 86.22 86.80 122 -0.60(-0.69%)
Aug 09, 2010 87.31 87.61 87.01 87.41 4,563,292 +0.35(+0.40%)
Aug 06, 2010 87.06 87.09 85.93 87.06 9,222,185 -0.16(-0.18%)
Aug 05, 2010 86.84 87.21 86.68 87.21 245 -0.07(-0.07%)
Aug 04, 2010 87.02 87.43 86.80 87.28 19,547 +0.47(+0.54%)
Aug 03, 2010 86.88 87.17 86.54 86.81 6,666,962 -0.28(-0.32%)
Aug 02, 2010 86.56 87.30 86.39 87.09 8,397,847 +1.66(+1.94%)
Jul 30, 2010 85.36 85.78 84.49 85.43 14,346,087 +0.02(+0.03%)
Jul 29, 2010 86.22 86.44 84.80 85.41 125 -0.34(-0.40%)
Jul 28, 2010 85.87 86.13 85.42 85.75 31,903 -0.29(-0.33%)
Jul 27, 2010 86.29 86.36 85.68 86.04 428 +0.15(+0.17%)
Jul 26, 2010 85.19 85.95 85.03 85.89 11,074,916 +0.81(+0.95%)
Jul 23, 2010 84.13 85.27 83.98 85.08 16,402,859 +0.83(+0.99%)
Jul 22, 2010 83.43 84.62 83.41 84.25 17,305 +1.65(+2.00%)
Jul 21, 2010 83.78 83.80 82.18 82.60 13,251,083 -0.90(-1.07%)
Jul 20, 2010 81.68 83.55 81.63 83.50 1,015 +0.58(+0.70%)
Jul 19, 2010 82.75 83.15 82.22 82.92 8,903,811 +0.50(+0.60%)
Jul 16, 2010 82.42 84.13 82.27 82.42 14,975,641 -1.66(-1.98%)
Jul 15, 2010 84.63 84.76 83.63 84.09 14,088,270 -0.57(-0.67%)
Jul 14, 2010 84.48 84.93 84.14 84.66 9,712 +0.02(+0.02%)
Jul 13, 2010 84.22 85.01 84.18 84.64 10,011 +1.21(+1.45%)
Jul 12, 2010 83.11 83.47 82.86 83.43 8,096,230 +0.11(+0.14%)
Jul 09, 2010 83.32 83.33 82.64 83.32 9,043,187 +0.49(+0.59%)
Jul 08, 2010 82.33 82.83 81.92 82.83 11,183 +1.00(+1.22%)
Jul 07, 2010 79.59 81.90 79.56 81.83 15,018,638 +2.32(+2.91%)
Jul 06, 2010 79.96 80.47 78.83 79.52 7,837 +0.47(+0.60%)
Jul 02, 2010 79.04 79.75 78.47 79.04 13,857,698 -0.38(-0.48%)
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.