Skip to main content

Dow Industrials SPDR (NY: DIA )

339.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 82.80 83.74 82.45 82.80 23,844,068 -1.02(-1.22%)
May 27, 2010 82.77 83.82 82.47 83.82 22,467,972 +2.48(+3.05%)
May 26, 2010 82.31 83.07 81.20 81.34 29,743 -0.64(-0.78%)
May 25, 2010 80.40 82.06 79.76 81.97 23,056 -0.18(-0.22%)
May 24, 2010 82.71 83.21 82.03 82.15 20,267,876 -0.95(-1.14%)
May 21, 2010 81.03 83.20 80.80 83.10 37,805,800 +0.60(+0.72%)
May 20, 2010 84.02 84.25 82.41 82.50 22,901 -2.99(-3.49%)
May 19, 2010 85.64 86.15 84.53 85.49 29,538,702 -0.51(-0.59%)
May 18, 2010 87.55 87.72 85.79 85.99 1,985 -0.92(-1.06%)
May 17, 2010 87.06 87.24 85.40 86.92 21,510,844 +0.01(+0.01%)
May 14, 2010 86.91 87.86 86.18 86.91 22,017,718 -1.30(-1.47%)
May 13, 2010 88.90 89.32 88.10 88.21 13,677,934 -0.95(-1.06%)
May 12, 2010 88.19 89.23 88.08 89.15 15,913,414 +1.30(+1.48%)
May 11, 2010 88.52 88.88 87.72 87.86 11,360 -0.27(-0.31%)
May 10, 2010 88.21 88.29 87.31 88.12 25,067,124 +3.44(+4.07%)
May 07, 2010 85.69 86.44 83.67 84.68 41,530,360 -1.72(-1.99%)
May 06, 2010 86.53 89.06 80.91 86.40 24,655 -2.20(-2.49%)
May 05, 2010 88.85 89.40 88.33 88.61 23,120,102 -0.63(-0.70%)
May 04, 2010 90.17 90.20 88.70 89.23 3,431 -1.78(-1.95%)
May 03, 2010 90.22 91.24 90.22 91.01 10,205,133 +1.17(+1.31%)
Apr 30, 2010 91.23 91.39 89.79 89.84 17,916,200 -1.30(-1.42%)
Apr 29, 2010 90.52 91.39 90.51 91.14 9,144,925 +0.93(+1.03%)
Apr 28, 2010 90.07 90.44 89.50 90.21 18,182,054 +0.55(+0.62%)
Apr 27, 2010 91.19 91.54 89.54 89.65 3,308 -1.80(-1.97%)
Apr 26, 2010 91.48 91.86 91.40 91.45 9,823,470 +0.10(+0.11%)
Apr 23, 2010 90.81 91.42 90.61 91.36 17,004,342 +0.50(+0.55%)
Apr 22, 2010 90.25 90.99 89.88 90.86 12,190,646 +0.16(+0.17%)
Apr 21, 2010 90.69 90.98 90.32 90.70 1,225 +0.05(+0.05%)
Apr 20, 2010 90.75 90.92 90.39 90.65 100,364 +0.21(+0.23%)
Apr 19, 2010 89.64 90.50 89.54 90.44 12,834,251 +0.54(+0.60%)
Apr 16, 2010 90.78 90.98 89.51 89.90 27,100,914 -1.13(-1.24%)
Apr 15, 2010 90.64 91.08 90.60 91.03 10,618,027 +0.22(+0.24%)
Apr 14, 2010 90.25 90.83 90.11 90.81 9,766,312 +0.85(+0.94%)
Apr 13, 2010 89.76 90.12 89.37 89.96 7,480,764 +0.06(+0.06%)
Apr 12, 2010 89.87 90.05 89.74 89.90 5,351,281 +0.10(+0.11%)
Apr 09, 2010 89.36 89.82 89.27 89.81 7,375,561 +0.56(+0.63%)
Apr 08, 2010 88.70 89.41 88.53 89.24 10,741,943 +0.26(+0.29%)
Apr 07, 2010 89.39 89.51 88.55 88.98 13,351,013 -0.55(-0.61%)
Apr 06, 2010 89.31 89.65 89.17 89.53 5,401,646 -0.11(-0.12%)
Apr 05, 2010 89.42 89.66 89.14 89.63 5,193,246 +0.47(+0.52%)
Apr 01, 2010 89.14 89.17 89.17 89.17 14,062,348 +0.55(+0.62%)
Mar 31, 2010 88.79 88.97 88.39 88.62 7,449,083 -0.42(-0.48%)
Mar 30, 2010 88.95 89.25 88.67 89.05 7,085,112 +0.17(+0.19%)
Mar 29, 2010 88.77 89.07 88.67 88.88 7,161,156 +0.40(+0.45%)
Mar 26, 2010 88.64 89.00 88.23 88.48 10,864,422 -0.01(-0.01%)
Mar 25, 2010 88.93 89.37 88.38 88.48 11,675,102 +0.03(+0.04%)
Mar 24, 2010 88.55 88.79 88.30 88.45 8,671,784 -0.38(-0.43%)
Mar 23, 2010 88.15 88.88 87.99 88.83 11,143,106 +0.88(+1.00%)
Mar 22, 2010 87.27 88.18 87.24 87.95 10,827,797 +0.37(+0.42%)
Mar 19, 2010 88.23 88.26 87.24 87.59 14,789,784 -0.50(-0.57%)
Mar 18, 2010 87.74 88.15 87.68 88.08 9,188,788 +0.35(+0.40%)
Mar 17, 2010 87.56 88.02 87.50 87.73 8,565,088 +0.37(+0.42%)
Mar 16, 2010 87.13 87.41 86.83 87.37 8,393,712 +0.41(+0.47%)
Mar 15, 2010 86.57 87.01 86.49 86.96 8,281,399 +0.12(+0.14%)
Mar 12, 2010 87.01 87.05 86.60 86.84 12,427,793 +0.11(+0.13%)
Mar 11, 2010 86.20 86.73 85.87 86.72 9,490,737 +0.42(+0.48%)
Mar 10, 2010 86.35 86.61 85.99 86.30 8,977,587 +0.05(+0.06%)
Mar 09, 2010 86.04 86.68 86.01 86.26 10,613,387 +0.10(+0.11%)
Mar 08, 2010 86.26 86.46 86.08 86.16 7,019,988 -0.14(-0.16%)
Mar 05, 2010 85.67 86.30 85.57 86.30 8,280,930 +1.03(+1.21%)
Mar 04, 2010 85.06 85.33 84.83 85.27 7,562,200 +0.33(+0.39%)
Mar 03, 2010 85.15 85.49 84.72 84.93 7,220,725 +0.07(+0.08%)
Mar 02, 2010 85.21 85.38 84.82 84.87 6,952,855 -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.