Skip to main content

Dow Industrials SPDR (NY: DIA )

338.48 -0.50 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 89.49 90.38 89.40 89.89 9,872,364 -0.39(-0.43%)
Nov 29, 2010 89.97 90.46 89.27 90.29 7,402,648 +0.01(+0.01%)
Nov 26, 2010 90.52 90.86 90.28 90.28 2,855,746 -0.99(-1.08%)
Nov 24, 2010 90.57 91.27 91.27 91.27 5,268,493 +1.19(+1.32%)
Nov 23, 2010 90.39 90.42 89.67 90.07 8,107,561 -1.17(-1.28%)
Nov 22, 2010 91.02 91.27 90.20 91.24 8,352,043 -0.16(-0.17%)
Nov 19, 2010 91.11 91.44 90.72 91.40 5,484,838 -0.11(-0.12%)
Nov 18, 2010 90.87 91.69 90.86 91.51 8,768,050 +1.40(+1.55%)
Nov 17, 2010 90.28 90.40 89.97 90.12 6,812,534 -0.05(-0.05%)
Nov 16, 2010 91.05 91.18 89.81 90.16 11,696,954 -1.48(-1.62%)
Nov 15, 2010 91.65 92.23 91.54 91.65 8,097,983 +0.13(+0.14%)
Nov 12, 2010 91.76 92.20 91.10 91.52 10,658,103 -0.75(-0.81%)
Nov 11, 2010 92.12 92.42 91.82 92.27 6,748,982 -0.53(-0.57%)
Nov 10, 2010 92.71 92.93 92.01 92.80 12,193,711 +0.03(+0.04%)
Nov 09, 2010 93.33 93.35 92.39 92.77 7,155,251 -0.43(-0.46%)
Nov 08, 2010 93.13 93.31 92.84 93.20 4,977,481 -0.26(-0.28%)
Nov 05, 2010 93.39 93.53 93.06 93.46 7,780,417 +0.09(+0.10%)
Nov 04, 2010 92.46 93.44 92.40 93.37 11,462,657 +1.74(+1.90%)
Nov 03, 2010 91.45 91.69 90.62 91.63 12,388,659 +0.34(+0.38%)
Nov 02, 2010 91.40 91.62 91.27 91.29 4,974,980 +0.46(+0.50%)
Nov 01, 2010 91.13 91.80 90.30 90.83 11,554,931 +0.01(+0.01%)
Oct 29, 2010 90.59 90.88 90.42 90.83 7,319,193 +0.17(+0.19%)
Oct 28, 2010 91.20 91.27 90.23 90.65 6,933,390 +0.47(+0.52%)
Oct 27, 2010 90.67 90.95 89.97 90.18 9,324,844 -0.97(-1.07%)
Oct 25, 2010 91.31 91.84 91.11 91.15 7,508,180 +0.29(+0.31%)
Oct 22, 2010 91.05 91.13 90.69 90.87 4,351,218 -0.15(-0.16%)
Oct 21, 2010 91.05 91.56 90.33 91.01 8,556,659 +0.37(+0.41%)
Oct 20, 2010 89.83 91.05 89.61 90.65 9,041,437 +1.02(+1.14%)
Oct 19, 2010 89.99 90.31 89.08 89.63 11,341,402 -0.95(-1.05%)
Oct 18, 2010 90.31 91.05 90.21 90.58 5,435,104 +0.27(+0.30%)
Oct 15, 2010 90.92 90.96 89.85 90.31 11,493,443 -0.32(-0.35%)
Oct 14, 2010 90.61 90.76 90.01 90.63 10,995,111 +0.01(+0.01%)
Oct 13, 2010 90.43 91.09 90.29 90.62 8,482,661 +0.65(+0.73%)
Oct 12, 2010 89.70 90.27 89.11 89.97 6,585,403 +0.00(+0.00%)
Oct 11, 2010 89.99 90.08 89.65 89.97 4,322,848 +0.08(+0.09%)
Oct 08, 2010 89.89 90.09 89.25 89.89 5,899,392 +0.46(+0.51%)
Oct 07, 2010 89.83 89.85 88.95 89.43 576 -0.14(-0.15%)
Oct 06, 2010 89.30 89.62 89.16 89.57 8,842,943 +0.30(+0.34%)
Oct 05, 2010 88.46 89.50 88.34 89.27 122 +1.49(+1.70%)
Oct 04, 2010 88.25 88.57 87.37 87.77 6,815,959 -0.61(-0.69%)
Oct 01, 2010 88.39 88.72 87.99 88.39 7,340,058 +0.33(+0.38%)
Sep 30, 2010 88.87 89.36 87.69 88.05 14,302,649 -0.33(-0.37%)
Sep 29, 2010 88.41 88.70 88.12 88.38 3,002 -0.20(-0.23%)
Sep 28, 2010 88.42 88.83 87.55 88.58 1,838 +0.30(+0.34%)
Sep 27, 2010 88.59 88.72 88.19 88.28 4,888,351 -0.31(-0.35%)
Sep 24, 2010 87.94 88.66 87.86 88.59 6,539,940 +1.55(+1.78%)
Sep 23, 2010 87.01 87.81 86.83 87.04 2,818 -0.60(-0.68%)
Sep 22, 2010 87.77 88.16 87.37 87.63 6,854,972 -0.18(-0.20%)
Sep 21, 2010 87.75 88.38 87.45 87.81 1,225 +0.08(+0.09%)
Sep 20, 2010 86.82 87.90 86.66 87.73 6,443,238 +1.18(+1.37%)
Sep 17, 2010 86.55 86.89 86.21 86.55 9,532,254 +0.11(+0.12%)
Sep 15, 2010 85.84 86.54 85.66 86.44 5,360,815 +0.41(+0.47%)
Sep 14, 2010 86.07 86.55 85.82 86.04 716 -0.19(-0.22%)
Sep 13, 2010 86.21 86.38 85.73 86.22 6,025,649 +0.73(+0.85%)
Sep 10, 2010 85.20 85.53 84.98 85.50 4,318,840 +0.43(+0.51%)
Sep 09, 2010 85.66 85.68 84.84 85.06 245 +0.22(+0.26%)
Sep 08, 2010 84.62 85.19 84.60 84.84 2,451 +0.34(+0.41%)
Sep 07, 2010 84.99 85.10 84.38 84.50 5,155,425 -0.83(-0.97%)
Sep 03, 2010 85.04 85.37 84.28 85.33 7,699,634 +1.06(+1.26%)
Sep 02, 2010 83.97 84.28 83.73 84.27 29,234 +0.39(+0.47%)
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.