Skip to main content

Dow Industrials SPDR (NY: DIA )

342.94 -1.81 (-0.52%)
Streaming Delayed Price Updated: 9:41 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 83.05 84.00 82.70 83.05 23,770,130 -1.02(-1.22%)
May 27, 2010 83.03 84.08 82.73 84.08 22,398,302 +2.49(+3.05%)
May 26, 2010 82.57 83.32 81.46 81.59 29,651 -0.64(-0.78%)
May 25, 2010 80.65 82.32 80.01 82.23 22,984 -0.18(-0.22%)
May 24, 2010 82.97 83.47 82.28 82.41 20,205,028 -0.95(-1.14%)
May 21, 2010 81.28 83.46 81.05 83.36 37,688,568 +0.60(+0.72%)
May 20, 2010 84.28 84.51 82.67 82.76 22,830 -3.00(-3.49%)
May 19, 2010 85.91 86.42 84.79 85.75 29,447,106 -0.51(-0.59%)
May 18, 2010 87.82 88.00 86.06 86.26 1,979 -0.92(-1.06%)
May 17, 2010 87.33 87.51 85.66 87.19 21,444,142 +0.01(+0.01%)
May 14, 2010 87.18 88.13 86.45 87.18 21,949,444 -1.30(-1.47%)
May 13, 2010 89.18 89.59 88.37 88.48 13,635,521 -0.95(-1.06%)
May 12, 2010 88.46 89.50 88.36 89.43 15,864,069 +1.30(+1.48%)
May 11, 2010 88.79 89.16 87.99 88.13 11,325 -0.27(-0.31%)
May 10, 2010 88.48 88.56 87.58 88.40 24,989,394 +3.45(+4.07%)
May 07, 2010 85.96 86.71 83.93 84.94 41,401,580 -1.73(-1.99%)
May 06, 2010 86.80 89.34 81.16 86.67 24,578 -2.21(-2.49%)
May 05, 2010 89.13 89.68 88.60 88.88 23,048,410 -0.63(-0.70%)
May 04, 2010 90.45 90.48 88.97 89.51 3,420 -1.78(-1.95%)
May 03, 2010 90.50 91.53 90.50 91.30 10,173,488 +1.18(+1.31%)
Apr 30, 2010 91.52 91.67 90.07 90.12 17,860,644 -1.30(-1.42%)
Apr 29, 2010 90.80 91.67 90.79 91.42 9,116,568 +0.93(+1.03%)
Apr 28, 2010 90.35 90.72 89.78 90.49 18,125,674 +0.56(+0.62%)
Apr 27, 2010 91.48 91.82 89.81 89.93 3,298 -1.81(-1.97%)
Apr 26, 2010 91.76 92.15 91.69 91.74 9,793,009 +0.10(+0.11%)
Apr 23, 2010 91.09 91.71 90.89 91.64 16,951,614 +0.50(+0.55%)
Apr 22, 2010 90.53 91.27 90.16 91.14 12,152,844 +0.16(+0.17%)
Apr 21, 2010 90.97 91.26 90.60 90.98 1,221 +0.05(+0.05%)
Apr 20, 2010 91.03 91.21 90.67 90.94 100,053 +0.21(+0.23%)
Apr 19, 2010 89.92 90.78 89.82 90.72 12,794,453 +0.54(+0.60%)
Apr 16, 2010 91.07 91.26 89.79 90.18 27,016,878 -1.13(-1.24%)
Apr 15, 2010 90.92 91.36 90.89 91.31 10,585,101 +0.22(+0.24%)
Apr 14, 2010 90.53 91.12 90.39 91.09 9,736,028 +0.85(+0.94%)
Apr 13, 2010 90.04 90.40 89.65 90.24 7,457,567 +0.06(+0.06%)
Apr 12, 2010 90.15 90.33 90.02 90.18 5,334,687 +0.10(+0.11%)
Apr 09, 2010 89.64 90.10 89.55 90.08 7,352,690 +0.56(+0.63%)
Apr 08, 2010 88.98 89.68 88.81 89.52 10,708,634 +0.26(+0.29%)
Apr 07, 2010 89.67 89.79 88.82 89.26 13,309,613 -0.55(-0.61%)
Apr 06, 2010 89.59 89.93 89.44 89.81 5,384,896 -0.11(-0.12%)
Apr 05, 2010 89.70 89.94 89.42 89.91 5,177,142 +0.47(+0.52%)
Apr 01, 2010 89.41 89.45 89.45 89.45 14,018,743 +0.55(+0.62%)
Mar 31, 2010 89.07 89.25 88.66 88.90 7,425,985 -0.43(-0.48%)
Mar 30, 2010 89.23 89.53 88.95 89.32 7,063,142 +0.17(+0.19%)
Mar 29, 2010 89.05 89.35 88.95 89.15 7,138,950 +0.40(+0.45%)
Mar 26, 2010 88.91 89.27 88.51 88.75 10,830,732 -0.01(-0.01%)
Mar 25, 2010 89.21 89.65 88.66 88.76 11,638,899 +0.03(+0.04%)
Mar 24, 2010 88.82 89.06 88.58 88.73 8,644,894 -0.38(-0.43%)
Mar 23, 2010 88.42 89.15 88.26 89.11 11,108,552 +0.88(+1.00%)
Mar 22, 2010 87.54 88.46 87.51 88.23 10,794,222 +0.37(+0.42%)
Mar 19, 2010 88.50 88.54 87.51 87.86 14,743,923 -0.50(-0.57%)
Mar 18, 2010 88.01 88.42 87.96 88.36 9,160,295 +0.35(+0.40%)
Mar 17, 2010 87.83 88.29 87.77 88.01 8,538,529 +0.37(+0.42%)
Mar 16, 2010 87.40 87.68 87.10 87.64 8,367,684 +0.41(+0.47%)
Mar 15, 2010 86.84 87.28 86.76 87.23 8,255,719 +0.12(+0.14%)
Mar 12, 2010 87.29 87.32 86.87 87.11 12,389,256 +0.11(+0.13%)
Mar 11, 2010 86.47 87.00 86.14 86.99 9,461,307 +0.42(+0.48%)
Mar 10, 2010 86.61 86.88 86.25 86.57 8,949,749 +0.05(+0.06%)
Mar 09, 2010 86.30 86.95 86.28 86.52 10,580,476 +0.10(+0.11%)
Mar 08, 2010 86.53 86.73 86.35 86.43 6,998,220 -0.14(-0.16%)
Mar 05, 2010 85.93 86.57 85.84 86.56 8,255,252 +1.03(+1.21%)
Mar 04, 2010 85.32 85.59 85.09 85.53 7,538,750 +0.34(+0.39%)
Mar 03, 2010 85.41 85.75 84.99 85.20 7,198,334 +0.07(+0.08%)
Mar 02, 2010 85.48 85.65 85.08 85.13 6,931,295 -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.