Skip to main content

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 91.91 92.24 91.69 92.16 4,674,708 +0.14(+0.16%)
Dec 30, 2010 92.08 92.22 91.87 92.02 8,279,701 -0.16(-0.17%)
Dec 29, 2010 92.22 92.44 92.15 92.18 8,308,266 -0.11(-0.12%)
Dec 28, 2010 92.27 92.36 91.93 92.29 5,945,103 +0.20(+0.22%)
Dec 27, 2010 91.94 92.17 91.78 92.09 5,192,565 -0.15(-0.16%)
Dec 23, 2010 92.06 92.29 91.98 92.24 4,490,226 +0.12(+0.13%)
Dec 22, 2010 91.94 92.18 91.86 92.12 4,375,309 +0.22(+0.23%)
Dec 21, 2010 91.74 92.02 91.65 91.90 6,002,759 +0.45(+0.49%)
Dec 20, 2010 91.77 91.78 91.16 91.46 8,459,113 -0.16(-0.17%)
Dec 17, 2010 91.60 91.65 91.24 91.62 5,799,583 -0.23(-0.25%)
Dec 16, 2010 91.65 91.97 91.19 91.85 10,174,781 +0.28(+0.30%)
Dec 15, 2010 91.59 92.01 91.40 91.57 7,341,209 -0.10(-0.10%)
Dec 14, 2010 91.36 91.96 91.33 91.67 6,539,924 +0.41(+0.45%)
Dec 13, 2010 91.39 91.68 91.20 91.25 5,976,240 +0.16(+0.17%)
Dec 10, 2010 90.94 91.13 90.68 91.09 10,408,497 +0.29(+0.32%)
Dec 09, 2010 91.14 91.17 90.47 90.80 6,567,475 +0.02(+0.03%)
Dec 08, 2010 90.62 90.92 90.42 90.77 8,159,864 +0.13(+0.14%)
Dec 07, 2010 91.35 91.43 90.60 90.64 9,557,136 -0.01(-0.01%)
Dec 06, 2010 90.68 90.90 90.57 90.65 7,698,451 -0.16(-0.18%)
Dec 03, 2010 90.33 90.88 90.31 90.81 5,713,639 +0.16(+0.18%)
Dec 02, 2010 89.88 90.76 89.86 90.65 7,714,458 +0.85(+0.95%)
Dec 01, 2010 89.01 89.98 88.94 89.80 9,174,541 +1.99(+2.27%)
Nov 30, 2010 87.41 88.28 87.32 87.81 10,107,054 -0.38(-0.43%)
Nov 29, 2010 87.88 88.36 87.19 88.19 7,578,626 +0.01(+0.01%)
Nov 26, 2010 88.42 88.75 88.18 88.18 2,923,633 -0.96(-1.08%)
Nov 24, 2010 88.47 89.15 89.15 89.15 5,393,737 +1.16(+1.32%)
Nov 23, 2010 88.29 88.32 87.59 87.98 8,300,296 -1.14(-1.28%)
Nov 22, 2010 88.91 89.15 88.10 89.12 8,550,590 -0.15(-0.17%)
Nov 19, 2010 89.00 89.31 88.61 89.27 5,615,225 -0.11(-0.12%)
Nov 18, 2010 88.76 89.56 88.75 89.39 8,976,487 +1.36(+1.55%)
Nov 17, 2010 88.18 88.30 87.88 88.02 6,974,484 -0.05(-0.05%)
Nov 16, 2010 88.94 89.06 87.73 88.07 11,975,018 -1.45(-1.62%)
Nov 15, 2010 89.52 90.09 89.41 89.52 8,290,491 +0.13(+0.14%)
Nov 12, 2010 89.63 90.06 88.99 89.39 10,911,471 -0.73(-0.81%)
Nov 11, 2010 89.98 90.27 89.69 90.13 6,909,421 -0.52(-0.57%)
Nov 10, 2010 90.56 90.77 89.87 90.64 12,483,584 +0.03(+0.04%)
Nov 09, 2010 91.16 91.19 90.25 90.61 7,325,348 -0.42(-0.46%)
Nov 08, 2010 90.97 91.14 90.68 91.04 5,095,807 -0.26(-0.28%)
Nov 05, 2010 91.22 91.36 90.90 91.29 7,965,376 +0.09(+0.10%)
Nov 04, 2010 90.31 91.27 90.25 91.20 11,735,151 +1.70(+1.90%)
Nov 03, 2010 89.32 89.56 88.52 89.51 12,683,166 +0.33(+0.38%)
Nov 02, 2010 89.27 89.49 89.15 89.17 5,093,246 +0.45(+0.50%)
Nov 01, 2010 89.01 89.67 88.21 88.72 11,829,618 +0.01(+0.01%)
Oct 29, 2010 88.49 88.77 88.32 88.72 7,493,188 +0.17(+0.19%)
Oct 28, 2010 89.08 89.15 88.13 88.55 7,098,213 +0.46(+0.52%)
Oct 27, 2010 88.56 88.84 87.88 88.09 9,546,517 -0.95(-1.07%)
Oct 25, 2010 89.19 89.70 88.99 89.03 7,686,667 +0.28(+0.31%)
Oct 22, 2010 88.94 89.01 88.59 88.76 4,454,657 -0.14(-0.16%)
Oct 21, 2010 88.93 89.43 88.23 88.90 8,760,071 +0.36(+0.41%)
Oct 20, 2010 87.74 88.93 87.53 88.54 9,256,373 +1.00(+1.14%)
Oct 19, 2010 87.90 88.21 87.01 87.54 11,611,014 -0.93(-1.05%)
Oct 18, 2010 88.21 88.94 88.11 88.48 5,564,309 +0.26(+0.30%)
Oct 15, 2010 88.81 88.84 87.76 88.21 11,766,669 -0.31(-0.35%)
Oct 14, 2010 88.51 88.65 87.92 88.52 11,256,490 +0.01(+0.01%)
Oct 13, 2010 88.33 88.98 88.20 88.52 8,684,314 +0.64(+0.73%)
Oct 12, 2010 87.62 88.17 87.04 87.88 6,741,953 +0.00(+0.00%)
Oct 11, 2010 87.90 87.99 87.57 87.88 4,425,613 +0.08(+0.09%)
Oct 08, 2010 87.80 88.00 87.18 87.80 6,039,634 +0.45(+0.51%)
Oct 07, 2010 87.74 87.76 86.88 87.35 589 -0.14(-0.15%)
Oct 06, 2010 87.23 87.54 87.09 87.49 9,053,160 +0.29(+0.34%)
Oct 05, 2010 86.40 87.42 86.29 87.19 125 +1.46(+1.70%)
Oct 04, 2010 86.21 86.52 85.34 85.74 6,977,990 -0.60(-0.69%)
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.