Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 82.99 83.40 82.14 83.06 14,755,459 +0.02(+0.03%)
Jul 29, 2010 83.82 84.04 82.44 83.04 128 -0.33(-0.40%)
Jul 28, 2010 83.49 83.74 83.05 83.37 32,813 -0.28(-0.33%)
Jul 27, 2010 83.89 83.97 83.30 83.65 441 +0.14(+0.17%)
Jul 26, 2010 82.83 83.56 82.67 83.51 11,390,943 +0.79(+0.95%)
Jul 23, 2010 81.80 82.90 81.65 82.72 16,870,922 +0.81(+0.99%)
Jul 22, 2010 81.12 82.28 81.09 81.91 17,799 +1.60(+2.00%)
Jul 21, 2010 81.45 81.47 79.90 80.31 13,629,209 -0.87(-1.08%)
Jul 20, 2010 79.41 81.24 79.36 81.18 1,044 +0.56(+0.70%)
Jul 19, 2010 80.45 80.84 79.94 80.62 9,157,885 +0.48(+0.60%)
Jul 16, 2010 80.13 81.80 79.99 80.13 15,402,978 -1.62(-1.98%)
Jul 15, 2010 82.28 82.41 81.31 81.75 14,490,285 -0.56(-0.67%)
Jul 14, 2010 82.13 82.58 81.81 82.31 9,989 +0.02(+0.02%)
Jul 13, 2010 81.89 82.65 81.85 82.29 10,297 +1.17(+1.45%)
Jul 12, 2010 80.80 81.16 80.56 81.12 8,327,260 +0.11(+0.14%)
Jul 09, 2010 81.01 81.02 80.35 81.01 9,301,238 +0.48(+0.59%)
Jul 08, 2010 80.05 80.53 79.65 80.53 11,502 +0.97(+1.22%)
Jul 07, 2010 77.38 79.63 77.35 79.56 15,447,201 +2.25(+2.91%)
Jul 06, 2010 77.74 78.24 76.64 77.31 8,060 +0.46(+0.60%)
Jul 02, 2010 76.85 77.54 76.29 76.85 14,253,133 -0.37(-0.48%)
Jul 01, 2010 77.55 77.75 76.37 77.22 23,397,822 -0.31(-0.40%)
Jun 30, 2010 78.15 78.64 77.42 77.53 277,186 -0.65(-0.83%)
Jun 29, 2010 78.18 79.52 77.85 78.18 4,856 -2.51(-3.12%)
Jun 25, 2010 80.70 80.94 79.99 80.70 13,735,266 +0.13(+0.16%)
Jun 24, 2010 81.32 81.43 80.36 80.57 16,887,848 -1.14(-1.39%)
Jun 23, 2010 81.78 82.25 81.13 81.70 16,344,623 +0.05(+0.06%)
Jun 22, 2010 82.90 83.25 81.59 81.66 1,397 -1.21(-1.46%)
Jun 21, 2010 83.88 84.06 82.47 82.86 12,931,349 -0.03(-0.04%)
Jun 18, 2010 82.89 83.17 82.69 82.89 8,690,933 -0.06(-0.07%)
Jun 17, 2010 82.91 83.00 82.01 82.95 9,390 +0.21(+0.26%)
Jun 16, 2010 82.26 82.89 82.13 82.74 12,103,831 +0.10(+0.12%)
Jun 15, 2010 81.56 82.74 81.00 82.64 2,331 +1.61(+1.99%)
Jun 14, 2010 81.70 82.10 80.95 81.03 11,339,091 -0.13(-0.17%)
Jun 11, 2010 80.18 81.20 80.14 81.17 11,436,072 +0.34(+0.42%)
Jun 10, 2010 79.81 80.90 79.81 80.82 24,579 +2.17(+2.75%)
Jun 09, 2010 79.32 79.95 78.38 78.66 20,264,972 -0.23(-0.29%)
Jun 08, 2010 78.03 79.07 77.51 78.89 4,443 +0.93(+1.19%)
Jun 07, 2010 79.06 79.27 77.91 77.96 17,249,060 -0.93(-1.18%)
Jun 04, 2010 78.89 80.27 78.54 78.89 25,273,612 -2.58(-3.16%)
Jun 03, 2010 81.70 81.92 80.79 81.47 14,945,344 +0.06(+0.08%)
Jun 02, 2010 80.02 81.44 79.66 81.40 12,291 +1.82(+2.28%)
Jun 01, 2010 79.86 81.15 79.52 79.59 3,658 -0.91(-1.13%)
May 28, 2010 80.50 81.42 80.16 80.50 24,524,468 -0.99(-1.22%)
May 27, 2010 80.48 81.50 80.18 81.49 23,109,106 +2.41(+3.05%)
May 26, 2010 80.03 80.76 78.95 79.08 30,592 -0.62(-0.78%)
May 25, 2010 78.17 79.78 77.55 79.70 23,714 -0.17(-0.22%)
May 24, 2010 80.42 80.90 79.75 79.87 20,846,228 -0.92(-1.14%)
May 21, 2010 78.78 80.90 78.56 80.79 38,884,604 +0.58(+0.72%)
May 20, 2010 81.69 81.91 80.13 80.21 23,555 -2.90(-3.49%)
May 19, 2010 83.27 83.76 82.18 83.12 30,381,602 -0.49(-0.59%)
May 18, 2010 85.12 85.29 83.41 83.61 2,042 -0.90(-1.06%)
May 17, 2010 84.64 84.82 83.03 84.51 22,124,666 +0.01(+0.01%)
May 14, 2010 84.50 85.42 83.79 84.50 22,646,002 -1.26(-1.47%)
May 13, 2010 86.43 86.84 85.66 85.76 14,068,240 -0.92(-1.06%)
May 12, 2010 85.74 86.75 85.64 86.68 16,367,510 +1.26(+1.48%)
May 11, 2010 86.06 86.42 85.28 85.42 11,684 -0.26(-0.31%)
May 10, 2010 85.76 85.84 84.89 85.68 25,782,426 +3.35(+4.07%)
May 07, 2010 83.32 84.05 81.35 82.33 42,715,448 -1.67(-1.99%)
May 06, 2010 84.13 86.59 78.67 84.01 25,358 -2.14(-2.49%)
May 05, 2010 86.39 86.92 85.88 86.15 23,779,844 -0.61(-0.70%)
May 04, 2010 87.67 87.69 86.23 86.76 3,529 -1.73(-1.95%)
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.