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 (%)
Jan 31, 2011 93.81 94.13 93.52 94.09 11,300,486 +0.46(+0.49%)
Jan 28, 2011 94.93 95.09 93.42 93.63 21,625,260 -1.29(-1.35%)
Jan 27, 2011 94.90 95.14 94.76 94.91 9,319,145 +0.02(+0.03%)
Jan 26, 2011 94.84 95.15 94.68 94.89 11,545,221 +0.10(+0.10%)
Jan 25, 2011 94.64 94.87 94.18 94.79 13,206,434 -0.06(-0.06%)
Jan 24, 2011 93.90 94.87 93.88 94.85 15,503,471 +0.87(+0.93%)
Jan 21, 2011 94.18 94.25 93.59 93.98 12,188,357 +0.27(+0.29%)
Jan 20, 2011 93.49 93.88 93.08 93.71 13,765,401 -0.03(-0.03%)
Jan 19, 2011 93.89 94.00 93.50 93.74 11,414,599 -0.06(-0.06%)
Jan 18, 2011 93.42 93.95 93.41 93.80 5,881,137 +0.43(+0.46%)
Jan 14, 2011 92.72 93.43 92.66 93.37 7,419,663 +0.39(+0.42%)
Jan 13, 2011 93.11 93.12 92.68 92.98 7,634,657 -0.16(-0.17%)
Jan 12, 2011 92.94 93.34 92.83 93.14 6,624,943 +0.67(+0.73%)
Jan 11, 2011 92.53 92.71 92.16 92.46 6,457,044 +0.28(+0.30%)
Jan 10, 2011 92.15 92.30 91.68 92.18 7,758,471 -0.29(-0.32%)
Jan 07, 2011 92.75 92.90 91.88 92.48 11,660,541 -0.17(-0.18%)
Jan 06, 2011 92.93 92.97 92.42 92.64 9,027,226 -0.21(-0.22%)
Jan 05, 2011 92.39 92.97 92.26 92.85 9,539,237 +0.32(+0.34%)
Jan 04, 2011 92.59 92.61 92.11 92.53 12,322,174 +0.18(+0.20%)
Jan 03, 2011 92.35 92.71 92.31 92.35 11,481,800 +0.62(+0.67%)
Dec 31, 2010 91.49 91.81 91.26 91.73 4,696,457 +0.14(+0.16%)
Dec 30, 2010 91.65 91.80 91.44 91.59 8,318,222 -0.16(-0.17%)
Dec 29, 2010 91.80 92.01 91.72 91.75 8,346,920 -0.11(-0.12%)
Dec 28, 2010 91.84 91.93 91.50 91.86 5,972,763 +0.20(+0.22%)
Dec 27, 2010 91.52 91.74 91.35 91.66 5,216,724 -0.15(-0.16%)
Dec 23, 2010 91.64 91.86 91.55 91.81 4,511,117 +0.12(+0.13%)
Dec 22, 2010 91.51 91.76 91.43 91.69 4,395,665 +0.21(+0.23%)
Dec 21, 2010 91.32 91.60 91.22 91.48 6,030,687 +0.44(+0.49%)
Dec 20, 2010 91.34 91.35 90.74 91.03 8,498,469 -0.16(-0.17%)
Dec 17, 2010 91.18 91.22 90.82 91.19 5,826,566 -0.23(-0.25%)
Dec 16, 2010 91.22 91.54 90.77 91.42 10,222,119 +0.28(+0.30%)
Dec 15, 2010 91.16 91.58 90.98 91.15 7,375,364 -0.10(-0.10%)
Dec 14, 2010 90.94 91.53 90.91 91.24 6,570,351 +0.41(+0.45%)
Dec 13, 2010 90.97 91.26 90.78 90.83 6,004,045 +0.16(+0.17%)
Dec 10, 2010 90.52 90.71 90.26 90.67 10,456,922 +0.29(+0.32%)
Dec 09, 2010 90.72 90.75 90.05 90.38 6,598,030 +0.02(+0.03%)
Dec 08, 2010 90.20 90.50 90.00 90.35 8,197,828 +0.13(+0.14%)
Dec 07, 2010 90.93 91.00 90.18 90.23 9,601,600 -0.01(-0.01%)
Dec 06, 2010 90.26 90.48 90.15 90.23 7,734,268 -0.16(-0.18%)
Dec 03, 2010 89.92 90.46 89.89 90.39 5,740,222 +0.16(+0.18%)
Dec 02, 2010 89.46 90.34 89.45 90.23 7,750,350 +0.85(+0.95%)
Dec 01, 2010 88.60 89.57 88.53 89.38 9,217,226 +1.98(+2.27%)
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%)
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.