Skip to main content

Dow Industrials SPDR (NY: DIA )

419.06 +1.80 (+0.43%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 91.49 91.81 91.26 91.73 4,696,452 +0.14(+0.16%)
Dec 30, 2010 91.65 91.80 91.44 91.59 8,318,213 -0.16(-0.17%)
Dec 29, 2010 91.80 92.01 91.72 91.75 8,346,911 -0.11(-0.12%)
Dec 28, 2010 91.84 91.93 91.50 91.86 5,972,756 +0.20(+0.22%)
Dec 27, 2010 91.52 91.74 91.35 91.66 5,216,718 -0.15(-0.16%)
Dec 23, 2010 91.64 91.86 91.55 91.81 4,511,112 +0.12(+0.13%)
Dec 22, 2010 91.51 91.76 91.43 91.69 4,395,660 +0.21(+0.23%)
Dec 21, 2010 91.32 91.60 91.22 91.48 6,030,681 +0.44(+0.49%)
Dec 20, 2010 91.34 91.35 90.74 91.03 8,498,460 -0.16(-0.17%)
Dec 17, 2010 91.18 91.22 90.82 91.19 5,826,560 -0.23(-0.25%)
Dec 16, 2010 91.22 91.54 90.77 91.42 10,222,108 +0.28(+0.30%)
Dec 15, 2010 91.16 91.58 90.98 91.15 7,375,356 -0.10(-0.10%)
Dec 14, 2010 90.94 91.53 90.91 91.24 6,570,344 +0.41(+0.45%)
Dec 13, 2010 90.97 91.26 90.78 90.83 6,004,038 +0.16(+0.17%)
Dec 10, 2010 90.52 90.71 90.26 90.67 10,456,911 +0.29(+0.32%)
Dec 09, 2010 90.72 90.75 90.05 90.38 6,598,023 +0.02(+0.03%)
Dec 08, 2010 90.20 90.50 90.00 90.35 8,197,819 +0.13(+0.14%)
Dec 07, 2010 90.93 91.00 90.18 90.23 9,601,590 -0.01(-0.01%)
Dec 06, 2010 90.27 90.48 90.15 90.23 7,734,260 -0.16(-0.18%)
Dec 03, 2010 89.92 90.46 89.89 90.39 5,740,216 +0.16(+0.18%)
Dec 02, 2010 89.46 90.34 89.45 90.23 7,750,342 +0.85(+0.95%)
Dec 01, 2010 88.60 89.57 88.53 89.38 9,217,216 +1.98(+2.27%)
Nov 30, 2010 87.00 87.87 86.92 87.40 10,154,066 -0.38(-0.43%)
Nov 29, 2010 87.47 87.95 86.79 87.78 7,613,877 +0.01(+0.01%)
Nov 26, 2010 88.01 88.34 87.77 87.77 2,937,232 -0.96(-1.08%)
Nov 24, 2010 88.06 88.73 88.73 88.73 5,418,826 +1.16(+1.32%)
Nov 23, 2010 87.89 87.91 87.19 87.58 8,338,905 -1.13(-1.28%)
Nov 22, 2010 88.50 88.74 87.69 88.71 8,590,363 -0.15(-0.17%)
Nov 19, 2010 88.58 88.90 88.20 88.86 5,641,344 -0.11(-0.12%)
Nov 18, 2010 88.35 89.15 88.34 88.97 9,018,241 +1.36(+1.55%)
Nov 17, 2010 87.77 87.89 87.47 87.62 7,006,925 -0.05(-0.05%)
Nov 16, 2010 88.53 88.65 87.32 87.66 12,030,719 -1.44(-1.62%)
Nov 15, 2010 89.11 89.67 89.00 89.11 8,329,054 +0.13(+0.14%)
Nov 12, 2010 89.22 89.64 88.58 88.98 10,962,225 -0.73(-0.81%)
Nov 11, 2010 89.57 89.85 89.27 89.71 6,941,560 -0.52(-0.57%)
Nov 10, 2010 90.14 90.35 89.46 90.23 12,541,650 +0.03(+0.04%)
Nov 09, 2010 90.74 90.76 89.83 90.19 7,359,422 -0.42(-0.46%)
Nov 08, 2010 90.55 90.72 90.27 90.61 5,119,510 -0.25(-0.28%)
Nov 05, 2010 90.80 90.94 90.48 90.87 8,002,426 +0.09(+0.10%)
Nov 04, 2010 89.89 90.85 89.83 90.78 11,789,737 +1.69(+1.90%)
Nov 03, 2010 88.91 89.15 88.11 89.09 12,742,161 +0.33(+0.38%)
Nov 02, 2010 88.86 89.08 88.73 88.76 5,116,937 +0.44(+0.50%)
Nov 01, 2010 88.60 89.26 87.80 88.31 11,884,643 +0.01(+0.01%)
Oct 29, 2010 88.08 88.36 87.91 88.31 7,528,042 +0.17(+0.19%)
Oct 28, 2010 88.67 88.74 87.73 88.14 7,131,230 +0.46(+0.52%)
Oct 27, 2010 88.15 88.42 87.47 87.68 9,590,923 -0.94(-1.07%)
Oct 25, 2010 88.77 89.29 88.58 88.62 7,722,421 +0.28(+0.31%)
Oct 22, 2010 88.53 88.60 88.18 88.35 4,475,378 -0.14(-0.16%)
Oct 21, 2010 88.52 89.02 87.82 88.49 8,800,818 +0.36(+0.41%)
Oct 20, 2010 87.34 88.52 87.12 88.13 9,299,428 +0.99(+1.14%)
Oct 19, 2010 87.50 87.81 86.61 87.14 11,665,022 -0.93(-1.05%)
Oct 18, 2010 87.81 88.53 87.70 88.07 5,590,191 +0.26(+0.30%)
Oct 15, 2010 88.40 88.43 87.35 87.81 11,821,401 -0.31(-0.35%)
Oct 14, 2010 88.10 88.24 87.51 88.12 11,308,849 +0.01(+0.01%)
Oct 13, 2010 87.92 88.57 87.79 88.11 8,724,708 +0.63(+0.73%)
Oct 12, 2010 87.21 87.77 86.64 87.47 6,773,313 +0.00(+0.00%)
Oct 11, 2010 87.50 87.58 87.17 87.47 4,446,198 +0.08(+0.09%)
Oct 08, 2010 87.39 87.59 86.77 87.39 6,067,727 +0.44(+0.51%)
Oct 07, 2010 87.34 87.35 86.48 86.95 592 -0.13(-0.15%)
Oct 06, 2010 86.82 87.13 86.69 87.08 9,095,271 +0.29(+0.34%)
Oct 05, 2010 86.00 87.01 85.89 86.79 126 +1.45(+1.70%)
Oct 04, 2010 85.81 86.12 84.94 85.34 7,010,448 -0.60(-0.69%)
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.