Skip to main content

Dow Industrials SPDR (NY: DIA )

338.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 85.36 85.78 84.49 85.43 14,346,087 +0.02(+0.03%)
Jul 29, 2010 86.22 86.44 84.80 85.41 125 -0.34(-0.40%)
Jul 28, 2010 85.87 86.13 85.42 85.75 31,903 -0.29(-0.33%)
Jul 27, 2010 86.29 86.36 85.68 86.04 428 +0.15(+0.17%)
Jul 26, 2010 85.19 85.95 85.03 85.89 11,074,916 +0.81(+0.95%)
Jul 23, 2010 84.13 85.27 83.98 85.08 16,402,859 +0.83(+0.99%)
Jul 22, 2010 83.43 84.62 83.41 84.25 17,305 +1.65(+2.00%)
Jul 21, 2010 83.78 83.80 82.18 82.60 13,251,083 -0.90(-1.07%)
Jul 20, 2010 81.68 83.55 81.63 83.50 1,015 +0.58(+0.70%)
Jul 19, 2010 82.75 83.15 82.22 82.92 8,903,811 +0.50(+0.60%)
Jul 16, 2010 82.42 84.13 82.27 82.42 14,975,641 -1.66(-1.98%)
Jul 15, 2010 84.63 84.76 83.63 84.09 14,088,270 -0.57(-0.67%)
Jul 14, 2010 84.48 84.93 84.14 84.66 9,712 +0.02(+0.02%)
Jul 13, 2010 84.22 85.01 84.18 84.64 10,011 +1.21(+1.45%)
Jul 12, 2010 83.11 83.47 82.86 83.43 8,096,230 +0.11(+0.14%)
Jul 09, 2010 83.32 83.33 82.64 83.32 9,043,187 +0.49(+0.59%)
Jul 08, 2010 82.33 82.83 81.92 82.83 11,183 +1.00(+1.22%)
Jul 07, 2010 79.59 81.90 79.56 81.83 15,018,638 +2.32(+2.91%)
Jul 06, 2010 79.96 80.47 78.83 79.52 7,837 +0.47(+0.60%)
Jul 02, 2010 79.04 79.75 78.47 79.04 13,857,698 -0.38(-0.48%)
Jul 01, 2010 79.76 79.96 78.54 79.43 22,748,680 -0.32(-0.40%)
Jun 30, 2010 80.38 80.89 79.63 79.74 269,496 -0.67(-0.83%)
Jun 29, 2010 80.41 81.78 80.07 80.41 4,722 -2.59(-3.12%)
Jun 25, 2010 83.00 83.25 82.27 83.00 13,354,198 +0.13(+0.16%)
Jun 24, 2010 83.64 83.75 82.66 82.87 16,419,316 -1.17(-1.39%)
Jun 23, 2010 84.11 84.60 83.45 84.04 15,891,162 +0.05(+0.06%)
Jun 22, 2010 85.27 85.63 83.91 83.99 1,359 -1.24(-1.46%)
Jun 21, 2010 86.27 86.46 84.83 85.23 12,572,584 -0.03(-0.04%)
Jun 18, 2010 85.26 85.55 85.05 85.26 8,449,814 -0.06(-0.07%)
Jun 17, 2010 85.28 85.37 84.35 85.32 9,130 +0.22(+0.26%)
Jun 16, 2010 84.61 85.25 84.47 85.10 11,768,025 +0.10(+0.12%)
Jun 15, 2010 83.89 85.10 83.31 85.00 2,267 +1.66(+1.99%)
Jun 14, 2010 84.04 84.44 83.26 83.34 11,024,502 -0.14(-0.17%)
Jun 11, 2010 82.47 83.51 82.43 83.48 11,118,792 +0.35(+0.42%)
Jun 10, 2010 82.09 83.21 82.09 83.13 23,898 +2.23(+2.75%)
Jun 09, 2010 81.58 82.23 80.62 80.90 19,702,746 -0.24(-0.29%)
Jun 08, 2010 80.26 81.33 79.72 81.14 4,320 +0.96(+1.19%)
Jun 07, 2010 81.32 81.53 80.13 80.18 16,770,506 -0.96(-1.18%)
Jun 04, 2010 81.14 82.56 80.78 81.14 24,572,426 -2.65(-3.16%)
Jun 03, 2010 84.04 84.26 83.10 83.79 14,530,704 +0.07(+0.08%)
Jun 02, 2010 82.30 83.76 81.93 83.73 11,950 +1.87(+2.28%)
Jun 01, 2010 82.14 83.47 81.78 81.86 3,556 -0.94(-1.13%)
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%)
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.