Skip to main content

Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 96.79 97.12 96.49 97.07 10,952,899 +0.47(+0.49%)
Jan 28, 2011 97.94 98.11 96.39 96.60 20,960,098 -1.33(-1.35%)
Jan 27, 2011 97.91 98.16 97.77 97.93 9,032,501 +0.02(+0.03%)
Jan 26, 2011 97.85 98.17 97.68 97.90 11,190,106 +0.10(+0.10%)
Jan 25, 2011 97.65 97.88 97.16 97.80 12,800,222 -0.06(-0.06%)
Jan 24, 2011 96.88 97.88 96.86 97.86 15,026,606 +0.90(+0.93%)
Jan 21, 2011 97.16 97.24 96.56 96.96 11,813,460 +0.28(+0.29%)
Jan 20, 2011 96.45 96.86 96.04 96.68 13,341,996 -0.03(-0.03%)
Jan 19, 2011 96.87 96.98 96.47 96.71 11,063,502 -0.06(-0.06%)
Jan 18, 2011 96.39 96.94 96.37 96.77 5,700,242 +0.44(+0.46%)
Jan 14, 2011 95.67 96.40 95.61 96.33 7,191,445 +0.40(+0.42%)
Jan 13, 2011 96.07 96.08 95.62 95.93 7,399,826 -0.16(-0.17%)
Jan 12, 2011 95.89 96.30 95.77 96.09 6,421,169 +0.70(+0.73%)
Jan 11, 2011 95.46 95.65 95.09 95.40 6,258,434 +0.29(+0.30%)
Jan 10, 2011 95.08 95.22 94.59 95.11 7,519,832 -0.30(-0.32%)
Jan 07, 2011 95.69 95.85 94.80 95.41 11,301,879 -0.17(-0.18%)
Jan 06, 2011 95.88 95.92 95.36 95.58 8,749,562 -0.21(-0.22%)
Jan 05, 2011 95.32 95.92 95.19 95.80 9,245,823 +0.33(+0.34%)
Jan 04, 2011 95.53 95.54 95.04 95.47 11,943,161 +0.19(+0.20%)
Jan 03, 2011 95.28 95.65 95.24 95.28 11,128,635 +0.64(+0.67%)
Dec 31, 2010 94.39 94.73 94.16 94.64 4,552,001 +0.15(+0.16%)
Dec 30, 2010 94.56 94.71 94.34 94.50 8,062,365 -0.16(-0.17%)
Dec 29, 2010 94.71 94.93 94.64 94.66 8,090,180 -0.11(-0.12%)
Dec 28, 2010 94.76 94.85 94.41 94.77 5,789,049 +0.20(+0.22%)
Dec 27, 2010 94.42 94.65 94.25 94.57 5,056,264 -0.16(-0.16%)
Dec 23, 2010 94.55 94.77 94.46 94.73 4,372,361 +0.12(+0.13%)
Dec 22, 2010 94.41 94.67 94.33 94.60 4,260,460 +0.22(+0.23%)
Dec 21, 2010 94.22 94.50 94.12 94.38 5,845,191 +0.46(+0.49%)
Dec 20, 2010 94.24 94.25 93.62 93.92 8,237,068 -0.16(-0.17%)
Dec 17, 2010 94.07 94.12 93.70 94.09 5,647,349 -0.24(-0.25%)
Dec 16, 2010 94.12 94.45 93.65 94.32 9,907,701 +0.29(+0.30%)
Dec 15, 2010 94.05 94.49 93.87 94.04 7,148,508 -0.10(-0.10%)
Dec 14, 2010 93.83 94.44 93.79 94.14 6,368,257 +0.43(+0.45%)
Dec 13, 2010 93.86 94.15 93.66 93.71 5,819,369 +0.16(+0.17%)
Dec 10, 2010 93.39 93.59 93.12 93.55 10,135,282 +0.30(+0.32%)
Dec 09, 2010 93.60 93.63 92.91 93.24 6,395,083 +0.02(+0.03%)
Dec 08, 2010 93.06 93.38 92.86 93.22 7,945,674 +0.13(+0.14%)
Dec 07, 2010 93.82 93.89 93.04 93.09 9,306,269 -0.01(-0.01%)
Dec 06, 2010 93.13 93.35 93.01 93.10 7,496,373 -0.16(-0.18%)
Dec 03, 2010 92.77 93.33 92.74 93.26 5,563,661 +0.16(+0.18%)
Dec 02, 2010 92.30 93.20 92.29 93.10 7,511,960 +0.88(+0.95%)
Dec 01, 2010 91.41 92.41 91.34 92.22 8,933,717 +2.05(+2.27%)
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%)
Sep 01, 2010 82.96 84.22 82.94 84.14 10,398,205 +2.15(+2.63%)
Aug 31, 2010 81.91 82.55 81.46 81.99 64,842 -0.08(-0.10%)
Aug 30, 2010 82.86 83.11 81.98 82.07 5,771,312 -1.07(-1.29%)
Aug 27, 2010 81.88 83.18 81.36 83.14 12,745,646 +1.35(+1.65%)
Aug 26, 2010 82.64 82.72 81.58 81.79 8,299 -0.56(-0.68%)
Aug 25, 2010 81.78 82.65 81.33 82.35 244 +0.17(+0.21%)
Aug 24, 2010 82.45 82.79 81.78 82.18 6,032 -1.11(-1.34%)
Aug 23, 2010 83.93 84.35 83.24 83.29 6,690,729 -0.31(-0.37%)
Aug 20, 2010 83.84 83.88 83.05 83.60 10,444,221 -0.75(-0.89%)
Aug 19, 2010 85.19 85.38 83.94 84.36 1,352 -1.24(-1.44%)
Aug 18, 2010 85.34 86.03 84.86 85.59 70,132 +0.20(+0.23%)
Aug 17, 2010 85.12 86.04 84.85 85.39 2,324 +0.86(+1.02%)
Aug 16, 2010 84.15 84.79 83.80 84.54 7,109,424 -0.06(-0.07%)
Aug 13, 2010 84.59 84.96 84.39 84.59 7,921,362 -0.08(-0.10%)
Aug 12, 2010 84.18 85.02 84.13 84.67 17,778,604 -0.56(-0.65%)
Aug 11, 2010 86.10 86.11 85.05 85.23 44,236 -1.84(-2.12%)
Aug 10, 2010 87.07 87.73 86.49 87.07 122 -0.61(-0.69%)
Aug 09, 2010 87.58 87.89 87.29 87.68 4,549,142 +0.35(+0.40%)
Aug 06, 2010 87.33 87.36 86.20 87.33 9,193,589 -0.16(-0.18%)
Aug 05, 2010 87.11 87.48 86.95 87.48 244 -0.07(-0.07%)
Aug 04, 2010 87.29 87.70 87.07 87.55 19,486 +0.47(+0.54%)
Aug 03, 2010 87.15 87.44 86.81 87.08 6,646,288 -0.28(-0.32%)
Aug 02, 2010 86.83 87.57 86.66 87.36 8,371,806 +1.66(+1.94%)
Jul 30, 2010 85.62 86.05 84.75 85.70 14,301,601 +0.02(+0.03%)
Jul 29, 2010 86.48 86.70 85.06 85.67 124 -0.34(-0.40%)
Jul 28, 2010 86.14 86.39 85.69 86.02 31,804 -0.29(-0.33%)
Jul 27, 2010 86.56 86.63 85.94 86.30 427 +0.15(+0.17%)
Jul 26, 2010 85.46 86.21 85.30 86.16 11,040,574 +0.81(+0.95%)
Jul 23, 2010 84.40 85.53 84.24 85.35 16,351,995 +0.83(+0.99%)
Jul 22, 2010 83.69 84.89 83.67 84.51 17,252 +1.65(+2.00%)
Jul 21, 2010 84.04 84.06 82.44 82.86 13,209,993 -0.90(-1.07%)
Jul 20, 2010 81.93 83.81 81.88 83.76 1,012 +0.58(+0.70%)
Jul 19, 2010 83.00 83.41 82.47 83.18 8,876,201 +0.50(+0.60%)
Jul 16, 2010 82.68 84.40 82.53 82.68 14,929,204 -1.67(-1.98%)
Jul 15, 2010 84.90 85.03 83.89 84.35 14,044,584 -0.57(-0.67%)
Jul 14, 2010 84.74 85.20 84.40 84.92 9,682 +0.02(+0.02%)
Jul 13, 2010 84.49 85.27 84.45 84.90 9,980 +1.21(+1.45%)
Jul 12, 2010 83.36 83.73 83.12 83.69 8,071,125 +0.11(+0.14%)
Jul 09, 2010 83.58 83.59 82.90 83.58 9,015,145 +0.49(+0.59%)
Jul 08, 2010 82.59 83.09 82.18 83.09 11,148 +1.00(+1.22%)
Jul 07, 2010 79.84 82.15 79.80 82.09 14,972,067 +2.32(+2.91%)
Jul 06, 2010 80.21 80.72 79.08 79.76 7,813 +0.47(+0.60%)
Jul 02, 2010 79.29 80.00 78.72 79.29 13,814,727 -0.38(-0.48%)
Jul 01, 2010 80.01 80.21 78.79 79.67 22,678,138 -0.32(-0.40%)
Jun 30, 2010 80.63 81.14 79.88 79.99 268,660 -0.67(-0.83%)
Jun 29, 2010 80.66 82.04 80.32 80.66 4,707 -2.59(-3.12%)
Jun 25, 2010 83.26 83.51 82.53 83.26 13,312,788 +0.13(+0.16%)
Jun 24, 2010 83.90 84.01 82.91 83.13 16,368,402 -1.17(-1.39%)
Jun 23, 2010 84.37 84.86 83.71 84.30 15,841,885 +0.05(+0.06%)
Jun 22, 2010 85.53 85.89 84.17 84.25 1,354 -1.24(-1.46%)
Jun 21, 2010 86.54 86.73 85.09 85.49 12,533,598 -0.03(-0.04%)
Jun 18, 2010 85.53 85.81 85.31 85.53 8,423,612 -0.06(-0.07%)
Jun 17, 2010 85.54 85.63 84.62 85.58 9,101 +0.22(+0.26%)
Jun 16, 2010 84.87 85.52 84.73 85.36 11,731,534 +0.10(+0.12%)
Jun 15, 2010 84.15 85.36 83.57 85.26 2,260 +1.66(+1.99%)
Jun 14, 2010 84.30 84.71 83.52 83.60 10,990,316 -0.14(-0.17%)
Jun 11, 2010 82.73 83.77 82.69 83.74 11,084,314 +0.35(+0.42%)
Jun 10, 2010 82.34 83.47 82.34 83.39 23,823 +2.23(+2.75%)
Jun 09, 2010 81.83 82.49 80.87 81.15 19,641,650 -0.24(-0.29%)
Jun 08, 2010 80.51 81.58 79.97 81.39 4,306 +0.96(+1.19%)
Jun 07, 2010 81.57 81.78 80.38 80.43 16,718,503 -0.96(-1.18%)
Jun 04, 2010 81.39 82.82 81.03 81.39 24,496,230 -2.66(-3.16%)
Jun 03, 2010 84.30 84.52 83.36 84.05 14,485,646 +0.07(+0.08%)
Jun 02, 2010 82.55 84.02 82.19 83.99 11,913 +1.87(+2.28%)
Jun 01, 2010 82.40 83.72 82.04 82.11 3,545 -0.94(-1.13%)
May 28, 2010 83.05 84.00 82.70 83.05 23,770,130 -1.02(-1.22%)
May 27, 2010 83.03 84.08 82.73 84.08 22,398,302 +2.49(+3.05%)
May 26, 2010 82.57 83.32 81.46 81.59 29,651 -0.64(-0.78%)
May 25, 2010 80.65 82.32 80.01 82.23 22,984 -0.18(-0.22%)
May 24, 2010 82.97 83.47 82.28 82.41 20,205,028 -0.95(-1.14%)
May 21, 2010 81.28 83.46 81.05 83.36 37,688,568 +0.60(+0.72%)
May 20, 2010 84.28 84.51 82.67 82.76 22,830 -3.00(-3.49%)
May 19, 2010 85.91 86.42 84.79 85.75 29,447,106 -0.51(-0.59%)
May 18, 2010 87.82 88.00 86.06 86.26 1,979 -0.92(-1.06%)
May 17, 2010 87.33 87.51 85.66 87.19 21,444,142 +0.01(+0.01%)
May 14, 2010 87.18 88.13 86.45 87.18 21,949,444 -1.30(-1.47%)
May 13, 2010 89.18 89.59 88.37 88.48 13,635,521 -0.95(-1.06%)
May 12, 2010 88.46 89.50 88.36 89.43 15,864,069 +1.30(+1.48%)
May 11, 2010 88.79 89.16 87.99 88.13 11,325 -0.27(-0.31%)
May 10, 2010 88.48 88.56 87.58 88.40 24,989,394 +3.45(+4.07%)
May 07, 2010 85.96 86.71 83.93 84.94 41,401,580 -1.73(-1.99%)
May 06, 2010 86.80 89.34 81.16 86.67 24,578 -2.21(-2.49%)
May 05, 2010 89.13 89.68 88.60 88.88 23,048,410 -0.63(-0.70%)
May 04, 2010 90.45 90.48 88.97 89.51 3,420 -1.78(-1.95%)
May 03, 2010 90.50 91.53 90.50 91.30 10,173,488 +1.18(+1.31%)
Apr 30, 2010 91.52 91.67 90.07 90.12 17,860,644 -1.30(-1.42%)
Apr 29, 2010 90.80 91.67 90.79 91.42 9,116,568 +0.93(+1.03%)
Apr 28, 2010 90.35 90.72 89.78 90.49 18,125,674 +0.56(+0.62%)
Apr 27, 2010 91.48 91.82 89.81 89.93 3,298 -1.81(-1.97%)
Apr 26, 2010 91.76 92.15 91.69 91.74 9,793,009 +0.10(+0.11%)
Apr 23, 2010 91.09 91.71 90.89 91.64 16,951,614 +0.50(+0.55%)
Apr 22, 2010 90.53 91.27 90.16 91.14 12,152,844 +0.16(+0.17%)
Apr 21, 2010 90.97 91.26 90.60 90.98 1,221 +0.05(+0.05%)
Apr 20, 2010 91.03 91.21 90.67 90.94 100,053 +0.21(+0.23%)
Apr 19, 2010 89.92 90.78 89.82 90.72 12,794,453 +0.54(+0.60%)
Apr 16, 2010 91.07 91.26 89.79 90.18 27,016,878 -1.13(-1.24%)
Apr 15, 2010 90.92 91.36 90.89 91.31 10,585,101 +0.22(+0.24%)
Apr 14, 2010 90.53 91.12 90.39 91.09 9,736,028 +0.85(+0.94%)
Apr 13, 2010 90.04 90.40 89.65 90.24 7,457,567 +0.06(+0.06%)
Apr 12, 2010 90.15 90.33 90.02 90.18 5,334,687 +0.10(+0.11%)
Apr 09, 2010 89.64 90.10 89.55 90.08 7,352,690 +0.56(+0.63%)
Apr 08, 2010 88.98 89.68 88.81 89.52 10,708,634 +0.26(+0.29%)
Apr 07, 2010 89.67 89.79 88.82 89.26 13,309,613 -0.55(-0.61%)
Apr 06, 2010 89.59 89.93 89.44 89.81 5,384,896 -0.11(-0.12%)
Apr 05, 2010 89.70 89.94 89.42 89.91 5,177,142 +0.47(+0.52%)
Apr 01, 2010 89.41 89.45 89.45 89.45 14,018,743 +0.55(+0.62%)
Mar 31, 2010 89.07 89.25 88.66 88.90 7,425,985 -0.43(-0.48%)
Mar 30, 2010 89.23 89.53 88.95 89.32 7,063,142 +0.17(+0.19%)
Mar 29, 2010 89.05 89.35 88.95 89.15 7,138,950 +0.40(+0.45%)
Mar 26, 2010 88.91 89.27 88.51 88.75 10,830,732 -0.01(-0.01%)
Mar 25, 2010 89.21 89.65 88.66 88.76 11,638,899 +0.03(+0.04%)
Mar 24, 2010 88.82 89.06 88.58 88.73 8,644,894 -0.38(-0.43%)
Mar 23, 2010 88.42 89.15 88.26 89.11 11,108,552 +0.88(+1.00%)
Mar 22, 2010 87.54 88.46 87.51 88.23 10,794,222 +0.37(+0.42%)
Mar 19, 2010 88.50 88.54 87.51 87.86 14,743,923 -0.50(-0.57%)
Mar 18, 2010 88.01 88.42 87.96 88.36 9,160,295 +0.35(+0.40%)
Mar 17, 2010 87.83 88.29 87.77 88.01 8,538,529 +0.37(+0.42%)
Mar 16, 2010 87.40 87.68 87.10 87.64 8,367,684 +0.41(+0.47%)
Mar 15, 2010 86.84 87.28 86.76 87.23 8,255,719 +0.12(+0.14%)
Mar 12, 2010 87.29 87.32 86.87 87.11 12,389,256 +0.11(+0.13%)
Mar 11, 2010 86.47 87.00 86.14 86.99 9,461,307 +0.42(+0.48%)
Mar 10, 2010 86.61 86.88 86.25 86.57 8,949,749 +0.05(+0.06%)
Mar 09, 2010 86.30 86.95 86.28 86.52 10,580,476 +0.10(+0.11%)
Mar 08, 2010 86.53 86.73 86.35 86.43 6,998,220 -0.14(-0.16%)
Mar 05, 2010 85.93 86.57 85.84 86.56 8,255,252 +1.03(+1.21%)
Mar 04, 2010 85.32 85.59 85.09 85.53 7,538,750 +0.34(+0.39%)
Mar 03, 2010 85.41 85.75 84.99 85.20 7,198,334 +0.07(+0.08%)
Mar 02, 2010 85.48 85.65 85.08 85.13 6,931,295 -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.