Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 89.11 89.27 87.70 87.75 18,342,092 -1.27(-1.42%)
Apr 29, 2010 88.42 89.27 88.41 89.02 9,362,312 +0.91(+1.03%)
Apr 28, 2010 87.98 88.34 87.43 88.11 18,614,266 +0.54(+0.62%)
Apr 27, 2010 89.07 89.41 87.46 87.57 3,387 -1.76(-1.97%)
Apr 26, 2010 89.35 89.73 89.28 89.33 10,056,987 +0.10(+0.11%)
Apr 23, 2010 88.70 89.30 88.51 89.23 17,408,558 +0.49(+0.55%)
Apr 22, 2010 88.16 88.88 87.79 88.75 12,480,434 +0.15(+0.17%)
Apr 21, 2010 88.58 88.87 88.22 88.60 1,254 +0.05(+0.05%)
Apr 20, 2010 88.64 88.81 88.29 88.55 102,750 +0.21(+0.23%)
Apr 19, 2010 87.56 88.40 87.47 88.34 13,139,338 +0.53(+0.60%)
Apr 16, 2010 88.68 88.87 87.43 87.82 27,745,140 -1.10(-1.24%)
Apr 15, 2010 88.53 88.96 88.50 88.92 10,870,431 +0.22(+0.24%)
Apr 14, 2010 88.15 88.72 88.01 88.70 9,998,471 +0.83(+0.94%)
Apr 13, 2010 87.67 88.02 87.30 87.87 7,658,591 +0.06(+0.06%)
Apr 12, 2010 87.78 87.96 87.66 87.82 5,478,488 +0.10(+0.11%)
Apr 09, 2010 87.29 87.74 87.20 87.72 7,550,888 +0.55(+0.63%)
Apr 08, 2010 86.64 87.33 86.48 87.17 10,997,294 +0.26(+0.29%)
Apr 07, 2010 87.31 87.43 86.49 86.92 13,668,384 -0.53(-0.61%)
Apr 06, 2010 87.23 87.57 87.10 87.45 5,530,050 -0.10(-0.12%)
Apr 05, 2010 87.35 87.58 87.07 87.55 5,316,696 +0.45(+0.52%)
Apr 01, 2010 87.07 87.10 87.10 87.10 14,396,629 +0.53(+0.62%)
Mar 31, 2010 86.73 86.91 86.33 86.56 7,626,158 -0.41(-0.48%)
Mar 30, 2010 86.88 87.18 86.61 86.98 7,253,535 +0.17(+0.19%)
Mar 29, 2010 86.71 87.00 86.61 86.81 7,331,386 +0.39(+0.45%)
Mar 26, 2010 86.58 86.93 86.18 86.42 11,122,683 -0.01(-0.01%)
Mar 25, 2010 86.87 87.30 86.33 86.43 11,952,635 +0.03(+0.04%)
Mar 24, 2010 86.49 86.72 86.25 86.40 8,877,924 -0.37(-0.43%)
Mar 23, 2010 86.10 86.81 85.94 86.77 11,407,992 +0.86(+1.00%)
Mar 22, 2010 85.24 86.13 85.22 85.91 11,085,189 +0.36(+0.42%)
Mar 19, 2010 86.18 86.21 85.22 85.55 15,141,357 -0.49(-0.57%)
Mar 18, 2010 85.70 86.10 85.65 86.04 9,407,218 +0.34(+0.40%)
Mar 17, 2010 85.53 85.97 85.46 85.70 8,768,692 +0.36(+0.42%)
Mar 16, 2010 85.11 85.38 84.81 85.34 8,593,242 +0.40(+0.47%)
Mar 15, 2010 84.56 84.99 84.48 84.94 8,478,259 +0.12(+0.14%)
Mar 12, 2010 84.99 85.03 84.59 84.82 12,723,218 +0.11(+0.13%)
Mar 11, 2010 84.20 84.72 83.88 84.71 9,716,345 +0.41(+0.48%)
Mar 10, 2010 84.34 84.60 83.99 84.30 9,190,996 +0.05(+0.06%)
Mar 09, 2010 84.04 84.67 84.01 84.25 10,865,681 +0.10(+0.11%)
Mar 08, 2010 84.26 84.45 84.09 84.16 7,186,863 -0.14(-0.16%)
Mar 05, 2010 83.68 84.30 83.58 84.29 8,477,780 +1.00(+1.21%)
Mar 04, 2010 83.08 83.34 82.86 83.29 7,741,963 +0.33(+0.39%)
Mar 03, 2010 83.17 83.50 82.75 82.96 7,392,371 +0.06(+0.08%)
Mar 02, 2010 83.23 83.40 82.85 82.90 7,118,133 -0.01(-0.01%)
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.