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 (%)
Apr 30, 2010 88.70 88.85 87.30 87.35 18,427,448 -1.26(-1.42%)
Apr 29, 2010 88.01 88.85 88.00 88.61 9,405,879 +0.90(+1.03%)
Apr 28, 2010 87.57 87.93 87.02 87.70 18,700,886 +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 10,103,787 +0.10(+0.11%)
Apr 23, 2010 88.29 88.88 88.10 88.82 17,489,568 +0.48(+0.55%)
Apr 22, 2010 87.75 88.46 87.39 88.34 12,538,511 +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 87.88 88.14 103,228 +0.21(+0.23%)
Apr 19, 2010 87.16 87.99 87.06 87.93 13,200,482 +0.52(+0.60%)
Apr 16, 2010 88.27 88.46 87.03 87.41 27,874,250 -1.09(-1.24%)
Apr 15, 2010 88.12 88.55 88.09 88.50 10,921,017 +0.21(+0.24%)
Apr 14, 2010 87.74 88.31 87.61 88.29 10,044,998 +0.83(+0.94%)
Apr 13, 2010 87.27 87.62 86.89 87.46 7,694,231 +0.06(+0.06%)
Apr 12, 2010 87.38 87.55 87.25 87.41 5,503,982 +0.10(+0.11%)
Apr 09, 2010 86.89 87.33 86.80 87.31 7,586,026 +0.55(+0.63%)
Apr 08, 2010 86.24 86.92 86.08 86.77 11,048,469 +0.25(+0.29%)
Apr 07, 2010 86.91 87.03 86.09 86.51 13,731,989 -0.53(-0.61%)
Apr 06, 2010 86.83 87.16 86.69 87.04 5,555,784 -0.10(-0.12%)
Apr 05, 2010 86.94 87.17 86.67 87.15 5,341,437 +0.45(+0.52%)
Apr 01, 2010 86.66 86.69 86.69 86.69 14,463,624 +0.53(+0.62%)
Mar 31, 2010 86.33 86.50 85.93 86.16 7,661,646 -0.41(-0.48%)
Mar 30, 2010 86.48 86.77 86.21 86.58 7,287,289 +0.17(+0.19%)
Mar 29, 2010 86.31 86.60 86.21 86.41 7,365,503 +0.39(+0.45%)
Mar 26, 2010 86.18 86.53 85.78 86.02 11,174,443 -0.01(-0.01%)
Mar 25, 2010 86.46 86.89 85.93 86.03 12,008,256 +0.03(+0.04%)
Mar 24, 2010 86.09 86.32 85.85 86.00 8,919,237 -0.37(-0.43%)
Mar 23, 2010 85.70 86.41 85.54 86.37 11,461,079 +0.86(+1.00%)
Mar 22, 2010 84.85 85.73 84.82 85.51 11,136,773 +0.36(+0.42%)
Mar 19, 2010 85.78 85.81 84.82 85.16 15,211,817 -0.48(-0.57%)
Mar 18, 2010 85.31 85.70 85.25 85.64 9,450,994 +0.34(+0.40%)
Mar 17, 2010 85.13 85.58 85.07 85.30 8,809,497 +0.36(+0.42%)
Mar 16, 2010 84.71 84.98 84.42 84.94 8,633,231 +0.40(+0.47%)
Mar 15, 2010 84.16 84.59 84.09 84.55 8,517,712 +0.12(+0.14%)
Mar 12, 2010 84.60 84.63 84.20 84.43 12,782,425 +0.11(+0.13%)
Mar 11, 2010 83.81 84.32 83.49 84.31 9,761,559 +0.40(+0.48%)
Mar 10, 2010 83.95 84.20 83.60 83.91 9,233,766 +0.05(+0.06%)
Mar 09, 2010 83.65 84.28 83.62 83.86 10,916,244 +0.10(+0.11%)
Mar 08, 2010 83.87 84.06 83.70 83.77 7,220,307 -0.13(-0.16%)
Mar 05, 2010 83.29 83.91 83.20 83.90 8,517,231 +1.00(+1.21%)
Mar 04, 2010 82.70 82.96 82.47 82.90 7,777,990 +0.33(+0.39%)
Mar 03, 2010 82.78 83.12 82.37 82.58 7,426,771 +0.06(+0.08%)
Mar 02, 2010 82.85 83.01 82.47 82.51 7,151,257 -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.