Skip to main content

Dow Industrials SPDR (NY: DIA )

419.10 +1.84 (+0.44%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 13,735,251 +0.13(+0.16%)
Jun 24, 2010 81.32 81.43 80.36 80.57 16,887,830 -1.14(-1.39%)
Jun 23, 2010 81.78 82.25 81.13 81.70 16,344,606 +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 12,931,335 -0.03(-0.04%)
Jun 18, 2010 82.89 83.17 82.69 82.89 8,690,924 -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 12,103,818 +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 11,339,079 -0.13(-0.17%)
Jun 11, 2010 80.18 81.20 80.14 81.17 11,436,060 +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 20,264,950 -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 17,249,042 -0.93(-1.18%)
Jun 04, 2010 78.89 80.27 78.54 78.89 25,273,586 -2.58(-3.16%)
Jun 03, 2010 81.70 81.92 80.79 81.47 14,945,328 +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 24,524,444 -0.99(-1.22%)
May 27, 2010 80.48 81.50 80.18 81.49 23,109,080 +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 79.79 77.55 79.70 23,713 -0.17(-0.22%)
May 24, 2010 80.42 80.90 79.75 79.87 20,846,206 -0.92(-1.14%)
May 21, 2010 78.78 80.90 78.56 80.79 38,884,564 +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 30,381,570 -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 22,124,642 +0.01(+0.01%)
May 14, 2010 84.50 85.42 83.79 84.50 22,645,980 -1.26(-1.47%)
May 13, 2010 86.43 86.84 85.66 85.76 14,068,225 -0.92(-1.06%)
May 12, 2010 85.74 86.75 85.64 86.68 16,367,493 +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 25,782,398 +3.35(+4.07%)
May 07, 2010 83.32 84.05 81.35 82.33 42,715,404 -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 23,779,818 -0.61(-0.70%)
May 04, 2010 87.67 87.69 86.23 86.76 3,529 -1.73(-1.95%)
May 03, 2010 87.72 88.71 87.72 88.49 10,496,330 +1.14(+1.31%)
Apr 30, 2010 88.70 88.85 87.30 87.35 18,427,428 -1.26(-1.42%)
Apr 29, 2010 88.01 88.85 88.00 88.61 9,405,869 +0.90(+1.03%)
Apr 28, 2010 87.57 87.93 87.02 87.70 18,700,866 +0.54(+0.62%)
Apr 27, 2010 88.66 89.00 87.05 87.16 3,403 -1.75(-1.97%)
Apr 26, 2010 88.94 89.31 88.87 88.92 10,103,777 +0.10(+0.11%)
Apr 23, 2010 88.29 88.88 88.10 88.82 17,489,550 +0.48(+0.55%)
Apr 22, 2010 87.75 88.46 87.39 88.34 12,538,498 +0.15(+0.17%)
Apr 21, 2010 88.17 88.46 87.81 88.19 1,260 +0.05(+0.05%)
Apr 20, 2010 88.23 88.40 87.89 88.14 103,228 +0.21(+0.23%)
Apr 19, 2010 87.16 87.99 87.06 87.93 13,200,468 +0.52(+0.60%)
Apr 16, 2010 88.27 88.46 87.03 87.41 27,874,222 -1.09(-1.24%)
Apr 15, 2010 88.12 88.55 88.09 88.50 10,921,005 +0.21(+0.24%)
Apr 14, 2010 87.74 88.31 87.61 88.29 10,044,988 +0.83(+0.94%)
Apr 13, 2010 87.27 87.62 86.89 87.46 7,694,222 +0.06(+0.06%)
Apr 12, 2010 87.38 87.55 87.25 87.41 5,503,976 +0.10(+0.11%)
Apr 09, 2010 86.89 87.33 86.80 87.31 7,586,018 +0.55(+0.63%)
Apr 08, 2010 86.24 86.93 86.08 86.77 11,048,458 +0.25(+0.29%)
Apr 07, 2010 86.91 87.03 86.09 86.51 13,731,975 -0.53(-0.61%)
Apr 06, 2010 86.83 87.16 86.69 87.04 5,555,778 -0.10(-0.12%)
Apr 05, 2010 86.94 87.17 86.67 87.15 5,341,432 +0.45(+0.52%)
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.