Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 87.00 87.87 86.92 87.40 10,154,077 -0.38(-0.43%)
Nov 29, 2010 87.47 87.95 86.79 87.78 7,613,885 +0.01(+0.01%)
Nov 26, 2010 88.01 88.34 87.77 87.77 2,937,236 -0.96(-1.08%)
Nov 24, 2010 88.06 88.73 88.73 88.73 5,418,832 +1.16(+1.32%)
Nov 23, 2010 87.88 87.91 87.19 87.58 8,338,913 -1.13(-1.28%)
Nov 22, 2010 88.50 88.74 87.69 88.71 8,590,372 -0.15(-0.17%)
Nov 19, 2010 88.58 88.90 88.20 88.86 5,641,350 -0.11(-0.12%)
Nov 18, 2010 88.34 89.15 88.34 88.97 9,018,250 +1.36(+1.55%)
Nov 17, 2010 87.77 87.89 87.47 87.62 7,006,932 -0.05(-0.05%)
Nov 16, 2010 88.53 88.65 87.32 87.66 12,030,731 -1.44(-1.62%)
Nov 15, 2010 89.11 89.67 89.00 89.11 8,329,062 +0.13(+0.14%)
Nov 12, 2010 89.22 89.64 88.58 88.98 10,962,237 -0.73(-0.81%)
Nov 11, 2010 89.57 89.85 89.27 89.71 6,941,567 -0.52(-0.57%)
Nov 10, 2010 90.14 90.35 89.46 90.23 12,541,664 +0.03(+0.04%)
Nov 09, 2010 90.74 90.76 89.83 90.19 7,359,430 -0.42(-0.46%)
Nov 08, 2010 90.55 90.72 90.26 90.61 5,119,515 -0.25(-0.28%)
Nov 05, 2010 90.80 90.94 90.48 90.87 8,002,435 +0.09(+0.10%)
Nov 04, 2010 89.89 90.85 89.83 90.78 11,789,749 +1.69(+1.90%)
Nov 03, 2010 88.91 89.15 88.11 89.09 12,742,175 +0.33(+0.38%)
Nov 02, 2010 88.86 89.07 88.73 88.76 5,116,943 +0.44(+0.50%)
Nov 01, 2010 88.60 89.26 87.80 88.31 11,884,656 +0.01(+0.01%)
Oct 29, 2010 88.08 88.36 87.91 88.31 7,528,050 +0.17(+0.19%)
Oct 28, 2010 88.67 88.74 87.73 88.14 7,131,238 +0.46(+0.52%)
Oct 27, 2010 88.15 88.42 87.47 87.68 9,590,933 -0.94(-1.07%)
Oct 25, 2010 88.77 89.29 88.58 88.62 7,722,429 +0.28(+0.31%)
Oct 22, 2010 88.53 88.60 88.18 88.34 4,475,382 -0.14(-0.16%)
Oct 21, 2010 88.52 89.02 87.82 88.49 8,800,827 +0.36(+0.41%)
Oct 20, 2010 87.34 88.52 87.12 88.13 9,299,438 +0.99(+1.14%)
Oct 19, 2010 87.50 87.81 86.61 87.14 11,665,034 -0.93(-1.05%)
Oct 18, 2010 87.81 88.53 87.70 88.07 5,590,197 +0.26(+0.30%)
Oct 15, 2010 88.40 88.43 87.35 87.81 11,821,413 -0.31(-0.35%)
Oct 14, 2010 88.10 88.24 87.51 88.11 11,308,861 +0.01(+0.01%)
Oct 13, 2010 87.92 88.57 87.79 88.11 8,724,717 +0.63(+0.73%)
Oct 12, 2010 87.21 87.77 86.64 87.47 6,773,320 +0.00(+0.00%)
Oct 11, 2010 87.50 87.58 87.17 87.47 4,446,203 +0.08(+0.09%)
Oct 08, 2010 87.39 87.59 86.77 87.39 6,067,733 +0.44(+0.51%)
Oct 07, 2010 87.34 87.35 86.48 86.95 592 -0.13(-0.15%)
Oct 06, 2010 86.82 87.13 86.69 87.08 9,095,280 +0.29(+0.34%)
Oct 05, 2010 86.00 87.01 85.89 86.79 126 +1.45(+1.70%)
Oct 04, 2010 85.81 86.12 84.94 85.34 7,010,455 -0.59(-0.69%)
Oct 01, 2010 85.93 86.26 85.55 85.93 7,549,510 +0.33(+0.38%)
Sep 30, 2010 86.40 86.89 85.26 85.61 14,710,781 -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 5,027,842 -0.30(-0.35%)
Sep 24, 2010 85.50 86.20 85.42 86.13 6,726,560 +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 7,050,581 -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 6,627,098 +1.15(+1.37%)
Sep 17, 2010 84.15 84.48 83.82 84.15 9,804,260 +0.10(+0.12%)
Sep 15, 2010 83.46 84.14 83.28 84.05 5,513,789 +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 6,197,594 +0.71(+0.85%)
Sep 10, 2010 82.84 83.16 82.63 83.12 4,442,080 +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 5,302,537 -0.81(-0.97%)
Sep 03, 2010 82.68 83.01 81.95 82.97 7,919,347 +1.03(+1.26%)
Sep 02, 2010 81.64 81.94 81.41 81.93 30,068 +0.38(+0.47%)
Sep 01, 2010 80.41 81.63 80.39 81.55 10,728,190 +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 5,954,462 -1.04(-1.29%)
Aug 27, 2010 79.36 80.63 78.86 80.59 13,150,126 +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 6,903,057 -0.30(-0.37%)
Aug 20, 2010 81.26 81.30 80.50 81.03 10,775,666 -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 81.93 7,335,040 -0.06(-0.07%)
Aug 13, 2010 81.99 82.34 81.79 81.99 8,172,744 -0.08(-0.10%)
Aug 12, 2010 81.59 82.40 81.54 82.07 18,342,804 -0.54(-0.65%)
Aug 11, 2010 83.45 83.47 82.43 82.61 45,640 -1.78(-2.11%)
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 4,693,508 +0.34(+0.40%)
Aug 06, 2010 84.64 84.67 83.55 84.64 9,485,345 -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 6,857,206 -0.27(-0.32%)
Aug 02, 2010 84.16 84.88 84.00 84.67 8,637,484 +1.61(+1.94%)
Jul 30, 2010 82.99 83.40 82.14 83.06 14,755,459 +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 11,390,943 +0.79(+0.95%)
Jul 23, 2010 81.80 82.90 81.65 82.72 16,870,922 +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 13,629,209 -0.87(-1.08%)
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 9,157,885 +0.48(+0.60%)
Jul 16, 2010 80.13 81.80 79.99 80.13 15,402,978 -1.62(-1.98%)
Jul 15, 2010 82.28 82.41 81.31 81.75 14,490,285 -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 8,327,260 +0.11(+0.14%)
Jul 09, 2010 81.01 81.02 80.35 81.01 9,301,238 +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 15,447,201 +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 14,253,133 -0.37(-0.48%)
Jul 01, 2010 77.55 77.75 76.37 77.22 23,397,822 -0.31(-0.40%)
Jun 30, 2010 78.15 78.64 77.42 77.53 277,186 -0.65(-0.83%)
Jun 29, 2010 78.18 79.52 77.85 78.18 4,856 -2.51(-3.12%)
Jun 25, 2010 80.70 80.94 79.99 80.70 13,735,266 +0.13(+0.16%)
Jun 24, 2010 81.32 81.43 80.36 80.57 16,887,848 -1.14(-1.39%)
Jun 23, 2010 81.78 82.25 81.13 81.70 16,344,623 +0.05(+0.06%)
Jun 22, 2010 82.90 83.25 81.59 81.66 1,397 -1.21(-1.46%)
Jun 21, 2010 83.88 84.06 82.47 82.86 12,931,349 -0.03(-0.04%)
Jun 18, 2010 82.89 83.17 82.69 82.89 8,690,933 -0.06(-0.07%)
Jun 17, 2010 82.91 83.00 82.01 82.95 9,390 +0.21(+0.26%)
Jun 16, 2010 82.26 82.89 82.13 82.74 12,103,831 +0.10(+0.12%)
Jun 15, 2010 81.56 82.74 81.00 82.64 2,331 +1.61(+1.99%)
Jun 14, 2010 81.70 82.10 80.95 81.03 11,339,091 -0.13(-0.17%)
Jun 11, 2010 80.18 81.20 80.14 81.17 11,436,072 +0.34(+0.42%)
Jun 10, 2010 79.81 80.90 79.81 80.82 24,579 +2.17(+2.75%)
Jun 09, 2010 79.32 79.95 78.38 78.66 20,264,972 -0.23(-0.29%)
Jun 08, 2010 78.03 79.07 77.51 78.89 4,443 +0.93(+1.19%)
Jun 07, 2010 79.06 79.27 77.91 77.96 17,249,060 -0.93(-1.18%)
Jun 04, 2010 78.89 80.27 78.54 78.89 25,273,612 -2.58(-3.16%)
Jun 03, 2010 81.70 81.92 80.79 81.47 14,945,344 +0.06(+0.08%)
Jun 02, 2010 80.02 81.44 79.66 81.40 12,291 +1.82(+2.28%)
Jun 01, 2010 79.86 81.15 79.52 79.59 3,658 -0.91(-1.13%)
May 28, 2010 80.50 81.42 80.16 80.50 24,524,468 -0.99(-1.22%)
May 27, 2010 80.48 81.50 80.18 81.49 23,109,106 +2.41(+3.05%)
May 26, 2010 80.03 80.76 78.95 79.08 30,592 -0.62(-0.78%)
May 25, 2010 78.17 79.78 77.55 79.70 23,714 -0.17(-0.22%)
May 24, 2010 80.42 80.90 79.75 79.87 20,846,228 -0.92(-1.14%)
May 21, 2010 78.78 80.90 78.56 80.79 38,884,604 +0.58(+0.72%)
May 20, 2010 81.69 81.91 80.13 80.21 23,555 -2.90(-3.49%)
May 19, 2010 83.27 83.76 82.18 83.12 30,381,602 -0.49(-0.59%)
May 18, 2010 85.12 85.29 83.41 83.61 2,042 -0.90(-1.06%)
May 17, 2010 84.64 84.82 83.03 84.51 22,124,666 +0.01(+0.01%)
May 14, 2010 84.50 85.42 83.79 84.50 22,646,002 -1.26(-1.47%)
May 13, 2010 86.43 86.84 85.66 85.76 14,068,240 -0.92(-1.06%)
May 12, 2010 85.74 86.75 85.64 86.68 16,367,510 +1.26(+1.48%)
May 11, 2010 86.06 86.42 85.28 85.42 11,684 -0.26(-0.31%)
May 10, 2010 85.76 85.84 84.89 85.68 25,782,426 +3.35(+4.07%)
May 07, 2010 83.32 84.05 81.35 82.33 42,715,448 -1.67(-1.99%)
May 06, 2010 84.13 86.59 78.67 84.01 25,358 -2.14(-2.49%)
May 05, 2010 86.39 86.92 85.88 86.15 23,779,844 -0.61(-0.70%)
May 04, 2010 87.67 87.69 86.23 86.76 3,529 -1.73(-1.95%)
May 03, 2010 87.72 88.71 87.72 88.49 10,496,341 +1.14(+1.31%)
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.