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 (%)
Nov 30, 2010 89.77 90.66 89.68 90.17 9,841,751 -0.39(-0.43%)
Nov 29, 2010 90.25 90.74 89.54 90.57 7,379,693 +0.01(+0.01%)
Nov 26, 2010 90.80 91.14 90.56 90.56 2,846,890 -0.99(-1.08%)
Nov 24, 2010 90.85 91.55 91.55 91.55 5,252,156 +1.20(+1.32%)
Nov 23, 2010 90.67 90.70 89.95 90.35 8,082,420 -1.17(-1.28%)
Nov 22, 2010 91.30 91.56 90.48 91.53 8,326,144 -0.16(-0.17%)
Nov 19, 2010 91.39 91.72 91.00 91.68 5,467,830 -0.11(-0.12%)
Nov 18, 2010 91.15 91.98 91.14 91.80 8,740,862 +1.40(+1.55%)
Nov 17, 2010 90.56 90.68 90.25 90.40 6,791,409 -0.05(-0.05%)
Nov 16, 2010 91.34 91.46 90.09 90.44 11,660,683 -1.49(-1.62%)
Nov 15, 2010 91.93 92.52 91.82 91.93 8,072,872 +0.13(+0.14%)
Nov 12, 2010 92.05 92.48 91.39 91.80 10,625,053 -0.75(-0.81%)
Nov 11, 2010 92.41 92.70 92.11 92.56 6,728,054 -0.53(-0.57%)
Nov 10, 2010 93.00 93.22 92.29 93.09 12,155,900 +0.03(+0.04%)
Nov 09, 2010 93.62 93.65 92.68 93.06 7,133,064 -0.43(-0.46%)
Nov 08, 2010 93.42 93.60 93.13 93.49 4,962,046 -0.26(-0.28%)
Nov 05, 2010 93.68 93.83 93.35 93.75 7,756,291 +0.09(+0.10%)
Nov 04, 2010 92.74 93.74 92.68 93.66 11,427,113 +1.74(+1.90%)
Nov 03, 2010 91.73 91.98 90.90 91.92 12,350,243 +0.34(+0.38%)
Nov 02, 2010 91.68 91.90 91.55 91.57 4,959,553 +0.46(+0.50%)
Nov 01, 2010 91.41 92.09 90.58 91.12 11,519,100 +0.01(+0.01%)
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%)
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.