Skip to main content

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

Historical Prices

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%)
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.