Skip to main content

Dow Industrials SPDR (NY: DIA )

338.46 +2.02 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 89.14 89.64 87.96 88.32 14,258,298 -0.33(-0.37%)
Sep 29, 2010 88.68 88.98 88.40 88.65 2,993 -0.20(-0.23%)
Sep 28, 2010 88.69 89.11 87.83 88.86 1,832 +0.30(+0.34%)
Sep 27, 2010 88.86 89.00 88.46 88.55 4,873,193 -0.31(-0.35%)
Sep 24, 2010 88.21 88.94 88.13 88.86 6,519,661 +1.56(+1.78%)
Sep 23, 2010 87.29 88.09 87.10 87.31 2,810 -0.60(-0.68%)
Sep 22, 2010 88.04 88.43 87.65 87.91 6,833,715 -0.18(-0.20%)
Sep 21, 2010 88.02 88.65 87.72 88.09 1,221 +0.08(+0.09%)
Sep 20, 2010 87.09 88.17 86.93 88.01 6,423,258 +1.19(+1.37%)
Sep 17, 2010 86.82 87.16 86.47 86.82 9,502,695 +0.11(+0.12%)
Sep 15, 2010 86.11 86.81 85.93 86.71 5,344,192 +0.41(+0.47%)
Sep 14, 2010 86.34 86.82 86.08 86.30 714 -0.19(-0.22%)
Sep 13, 2010 86.47 86.65 85.99 86.49 6,006,965 +0.73(+0.85%)
Sep 10, 2010 85.47 85.80 85.25 85.76 4,305,447 +0.43(+0.51%)
Sep 09, 2010 85.93 85.94 85.10 85.33 244 +0.22(+0.26%)
Sep 08, 2010 84.89 85.45 84.86 85.11 2,443 +0.34(+0.41%)
Sep 07, 2010 85.26 85.36 84.64 84.76 5,139,438 -0.83(-0.97%)
Sep 03, 2010 85.30 85.64 84.55 85.60 7,675,759 +1.06(+1.26%)
Sep 02, 2010 84.23 84.54 83.99 84.54 29,143 +0.39(+0.47%)
Sep 01, 2010 82.96 84.22 82.94 84.14 10,398,205 +2.15(+2.63%)
Aug 31, 2010 81.91 82.55 81.46 81.99 64,842 -0.08(-0.10%)
Aug 30, 2010 82.86 83.11 81.98 82.07 5,771,312 -1.07(-1.29%)
Aug 27, 2010 81.88 83.18 81.36 83.14 12,745,646 +1.35(+1.65%)
Aug 26, 2010 82.64 82.72 81.58 81.79 8,299 -0.56(-0.68%)
Aug 25, 2010 81.78 82.65 81.33 82.35 244 +0.17(+0.21%)
Aug 24, 2010 82.45 82.79 81.78 82.18 6,032 -1.11(-1.34%)
Aug 23, 2010 83.93 84.35 83.24 83.29 6,690,729 -0.31(-0.37%)
Aug 20, 2010 83.84 83.88 83.05 83.60 10,444,221 -0.75(-0.89%)
Aug 19, 2010 85.19 85.38 83.94 84.36 1,352 -1.24(-1.44%)
Aug 18, 2010 85.34 86.03 84.86 85.59 70,132 +0.20(+0.23%)
Aug 17, 2010 85.12 86.04 84.85 85.39 2,324 +0.86(+1.02%)
Aug 16, 2010 84.15 84.79 83.80 84.54 7,109,424 -0.06(-0.07%)
Aug 13, 2010 84.59 84.96 84.39 84.59 7,921,362 -0.08(-0.10%)
Aug 12, 2010 84.18 85.02 84.13 84.67 17,778,604 -0.56(-0.65%)
Aug 11, 2010 86.10 86.11 85.05 85.23 44,236 -1.84(-2.12%)
Aug 10, 2010 87.07 87.73 86.49 87.07 122 -0.61(-0.69%)
Aug 09, 2010 87.58 87.89 87.29 87.68 4,549,142 +0.35(+0.40%)
Aug 06, 2010 87.33 87.36 86.20 87.33 9,193,589 -0.16(-0.18%)
Aug 05, 2010 87.11 87.48 86.95 87.48 244 -0.07(-0.07%)
Aug 04, 2010 87.29 87.70 87.07 87.55 19,486 +0.47(+0.54%)
Aug 03, 2010 87.15 87.44 86.81 87.08 6,646,288 -0.28(-0.32%)
Aug 02, 2010 86.83 87.57 86.66 87.36 8,371,806 +1.66(+1.94%)
Jul 30, 2010 85.62 86.05 84.75 85.70 14,301,601 +0.02(+0.03%)
Jul 29, 2010 86.48 86.70 85.06 85.67 124 -0.34(-0.40%)
Jul 28, 2010 86.14 86.39 85.69 86.02 31,804 -0.29(-0.33%)
Jul 27, 2010 86.56 86.63 85.94 86.30 427 +0.15(+0.17%)
Jul 26, 2010 85.46 86.21 85.30 86.16 11,040,574 +0.81(+0.95%)
Jul 23, 2010 84.40 85.53 84.24 85.35 16,351,995 +0.83(+0.99%)
Jul 22, 2010 83.69 84.89 83.67 84.51 17,252 +1.65(+2.00%)
Jul 21, 2010 84.04 84.06 82.44 82.86 13,209,993 -0.90(-1.07%)
Jul 20, 2010 81.93 83.81 81.88 83.76 1,012 +0.58(+0.70%)
Jul 19, 2010 83.00 83.41 82.47 83.18 8,876,201 +0.50(+0.60%)
Jul 16, 2010 82.68 84.40 82.53 82.68 14,929,204 -1.67(-1.98%)
Jul 15, 2010 84.90 85.03 83.89 84.35 14,044,584 -0.57(-0.67%)
Jul 14, 2010 84.74 85.20 84.40 84.92 9,682 +0.02(+0.02%)
Jul 13, 2010 84.49 85.27 84.45 84.90 9,980 +1.21(+1.45%)
Jul 12, 2010 83.36 83.73 83.12 83.69 8,071,125 +0.11(+0.14%)
Jul 09, 2010 83.58 83.59 82.90 83.58 9,015,145 +0.49(+0.59%)
Jul 08, 2010 82.59 83.09 82.18 83.09 11,148 +1.00(+1.22%)
Jul 07, 2010 79.84 82.15 79.80 82.09 14,972,067 +2.32(+2.91%)
Jul 06, 2010 80.21 80.72 79.08 79.76 7,813 +0.47(+0.60%)
Jul 02, 2010 79.29 80.00 78.72 79.29 13,814,727 -0.38(-0.48%)
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.