Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 86.40 86.89 85.26 85.61 14,710,766 -0.32(-0.37%)
Sep 29, 2010 85.96 86.24 85.68 85.93 3,088 -0.20(-0.23%)
Sep 28, 2010 85.97 86.37 85.12 86.12 1,890 +0.29(+0.34%)
Sep 27, 2010 86.13 86.26 85.74 85.83 5,027,837 -0.30(-0.35%)
Sep 24, 2010 85.50 86.20 85.42 86.13 6,726,553 +1.51(+1.78%)
Sep 23, 2010 84.60 85.38 84.42 84.62 2,899 -0.58(-0.68%)
Sep 22, 2010 85.33 85.71 84.95 85.20 7,050,574 -0.17(-0.20%)
Sep 21, 2010 85.31 85.93 85.02 85.38 1,260 +0.08(+0.09%)
Sep 20, 2010 84.41 85.46 84.25 85.30 6,627,091 +1.15(+1.37%)
Sep 17, 2010 84.15 84.48 83.82 84.15 9,804,250 +0.10(+0.12%)
Sep 15, 2010 83.46 84.14 83.28 84.05 5,513,783 +0.40(+0.47%)
Sep 14, 2010 83.68 84.15 83.43 83.65 737 -0.18(-0.22%)
Sep 13, 2010 83.82 83.98 83.35 83.83 6,197,587 +0.71(+0.85%)
Sep 10, 2010 82.84 83.16 82.63 83.12 4,442,075 +0.42(+0.51%)
Sep 09, 2010 83.28 83.30 82.48 82.70 252 +0.21(+0.26%)
Sep 08, 2010 82.28 82.82 82.25 82.49 2,521 +0.33(+0.41%)
Sep 07, 2010 82.63 82.74 82.04 82.16 5,302,531 -0.81(-0.97%)
Sep 03, 2010 82.68 83.01 81.95 82.97 7,919,338 +1.03(+1.26%)
Sep 02, 2010 81.64 81.94 81.41 81.94 30,068 +0.38(+0.47%)
Sep 01, 2010 80.41 81.63 80.39 81.55 10,728,178 +2.09(+2.63%)
Aug 31, 2010 79.39 80.01 78.95 79.47 66,900 -0.08(-0.10%)
Aug 30, 2010 80.31 80.55 79.46 79.55 5,954,456 -1.04(-1.29%)
Aug 27, 2010 79.36 80.63 78.86 80.59 13,150,112 +1.31(+1.65%)
Aug 26, 2010 80.09 80.17 79.07 79.28 8,562 -0.54(-0.68%)
Aug 25, 2010 79.26 80.11 78.83 79.82 252 +0.17(+0.21%)
Aug 24, 2010 79.91 80.25 79.26 79.65 6,224 -1.08(-1.34%)
Aug 23, 2010 81.35 81.75 80.68 80.73 6,903,050 -0.30(-0.37%)
Aug 20, 2010 81.26 81.30 80.50 81.03 10,775,654 -0.73(-0.89%)
Aug 19, 2010 82.57 82.75 81.36 81.76 1,395 -1.20(-1.44%)
Aug 18, 2010 82.71 83.39 82.25 82.96 72,358 +0.19(+0.23%)
Aug 17, 2010 82.50 83.39 82.24 82.77 2,398 +0.83(+1.02%)
Aug 16, 2010 81.56 82.18 81.22 81.94 7,335,032 -0.06(-0.07%)
Aug 13, 2010 81.99 82.34 81.79 81.99 8,172,735 -0.08(-0.10%)
Aug 12, 2010 81.59 82.40 81.54 82.07 18,342,784 -0.54(-0.65%)
Aug 11, 2010 83.45 83.47 82.43 82.61 45,640 -1.78(-2.12%)
Aug 10, 2010 84.39 85.03 83.83 84.39 126 -0.59(-0.69%)
Aug 09, 2010 84.89 85.18 84.60 84.98 4,693,503 +0.34(+0.40%)
Aug 06, 2010 84.64 84.67 83.55 84.64 9,485,335 -0.15(-0.18%)
Aug 05, 2010 84.43 84.79 84.28 84.79 252 -0.06(-0.07%)
Aug 04, 2010 84.61 85.01 84.39 84.85 20,105 +0.45(+0.54%)
Aug 03, 2010 84.47 84.75 84.14 84.40 6,857,199 -0.27(-0.32%)
Aug 02, 2010 84.16 84.88 84.00 84.67 8,637,474 +1.61(+1.94%)
Jul 30, 2010 82.99 83.40 82.14 83.06 14,755,443 +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 11,390,931 +0.79(+0.95%)
Jul 23, 2010 81.80 82.90 81.65 82.72 16,870,904 +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 13,629,194 -0.87(-1.07%)
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 9,157,875 +0.48(+0.60%)
Jul 16, 2010 80.13 81.80 79.99 80.13 15,402,961 -1.62(-1.98%)
Jul 15, 2010 82.28 82.41 81.31 81.75 14,490,269 -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 8,327,251 +0.11(+0.14%)
Jul 09, 2010 81.01 81.02 80.35 81.01 9,301,228 +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 15,447,185 +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 14,253,118 -0.37(-0.48%)
Jul 01, 2010 77.55 77.75 76.37 77.22 23,397,798 -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 13,735,251 +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%)
Apr 01, 2010 86.66 86.69 86.69 86.69 14,463,608 +0.53(+0.62%)
Mar 31, 2010 86.33 86.50 85.93 86.16 7,661,638 -0.41(-0.48%)
Mar 30, 2010 86.48 86.77 86.21 86.58 7,287,282 +0.17(+0.19%)
Mar 29, 2010 86.31 86.60 86.21 86.41 7,365,495 +0.39(+0.45%)
Mar 26, 2010 86.18 86.53 85.78 86.02 11,174,431 -0.01(-0.01%)
Mar 25, 2010 86.46 86.89 85.93 86.03 12,008,244 +0.03(+0.04%)
Mar 24, 2010 86.09 86.32 85.85 86.00 8,919,228 -0.37(-0.43%)
Mar 23, 2010 85.70 86.41 85.54 86.37 11,461,067 +0.86(+1.00%)
Mar 22, 2010 84.85 85.74 84.82 85.51 11,136,762 +0.36(+0.42%)
Mar 19, 2010 85.78 85.81 84.82 85.16 15,211,801 -0.48(-0.57%)
Mar 18, 2010 85.31 85.70 85.25 85.64 9,450,984 +0.34(+0.40%)
Mar 17, 2010 85.13 85.58 85.07 85.30 8,809,488 +0.36(+0.42%)
Mar 16, 2010 84.71 84.98 84.42 84.94 8,633,222 +0.40(+0.47%)
Mar 15, 2010 84.16 84.59 84.09 84.55 8,517,703 +0.12(+0.14%)
Mar 12, 2010 84.60 84.63 84.20 84.43 12,782,412 +0.11(+0.13%)
Mar 11, 2010 83.81 84.32 83.49 84.31 9,761,549 +0.40(+0.48%)
Mar 10, 2010 83.95 84.20 83.60 83.91 9,233,757 +0.05(+0.06%)
Mar 09, 2010 83.65 84.28 83.62 83.86 10,916,233 +0.10(+0.11%)
Mar 08, 2010 83.87 84.06 83.70 83.77 7,220,299 -0.13(-0.16%)
Mar 05, 2010 83.29 83.91 83.20 83.90 8,517,222 +1.00(+1.21%)
Mar 04, 2010 82.70 82.96 82.47 82.90 7,777,982 +0.33(+0.39%)
Mar 03, 2010 82.78 83.12 82.37 82.58 7,426,763 +0.06(+0.08%)
Mar 02, 2010 82.85 83.01 82.47 82.51 7,151,250 -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.