Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 85.62 86.05 84.75 85.70 14,301,601 +0.02(+0.03%)
Jul 29, 2010 86.48 86.70 85.06 85.67 124 -0.34(-0.40%)
Jul 28, 2010 86.14 86.39 85.69 86.02 31,804 -0.29(-0.33%)
Jul 27, 2010 86.56 86.63 85.94 86.30 427 +0.15(+0.17%)
Jul 26, 2010 85.46 86.21 85.30 86.16 11,040,574 +0.81(+0.95%)
Jul 23, 2010 84.40 85.53 84.24 85.35 16,351,995 +0.83(+0.99%)
Jul 22, 2010 83.69 84.89 83.67 84.51 17,252 +1.65(+2.00%)
Jul 21, 2010 84.04 84.06 82.44 82.86 13,209,993 -0.90(-1.07%)
Jul 20, 2010 81.93 83.81 81.88 83.76 1,012 +0.58(+0.70%)
Jul 19, 2010 83.00 83.41 82.47 83.18 8,876,201 +0.50(+0.60%)
Jul 16, 2010 82.68 84.40 82.53 82.68 14,929,204 -1.67(-1.98%)
Jul 15, 2010 84.90 85.03 83.89 84.35 14,044,584 -0.57(-0.67%)
Jul 14, 2010 84.74 85.20 84.40 84.92 9,682 +0.02(+0.02%)
Jul 13, 2010 84.49 85.27 84.45 84.90 9,980 +1.21(+1.45%)
Jul 12, 2010 83.36 83.73 83.12 83.69 8,071,125 +0.11(+0.14%)
Jul 09, 2010 83.58 83.59 82.90 83.58 9,015,145 +0.49(+0.59%)
Jul 08, 2010 82.59 83.09 82.18 83.09 11,148 +1.00(+1.22%)
Jul 07, 2010 79.84 82.15 79.80 82.09 14,972,067 +2.32(+2.91%)
Jul 06, 2010 80.21 80.72 79.08 79.76 7,813 +0.47(+0.60%)
Jul 02, 2010 79.29 80.00 78.72 79.29 13,814,727 -0.38(-0.48%)
Jul 01, 2010 80.01 80.21 78.79 79.67 22,678,138 -0.32(-0.40%)
Jun 30, 2010 80.63 81.14 79.88 79.99 268,660 -0.67(-0.83%)
Jun 29, 2010 80.66 82.04 80.32 80.66 4,707 -2.59(-3.12%)
Jun 25, 2010 83.26 83.51 82.53 83.26 13,312,788 +0.13(+0.16%)
Jun 24, 2010 83.90 84.01 82.91 83.13 16,368,402 -1.17(-1.39%)
Jun 23, 2010 84.37 84.86 83.71 84.30 15,841,885 +0.05(+0.06%)
Jun 22, 2010 85.53 85.89 84.17 84.25 1,354 -1.24(-1.46%)
Jun 21, 2010 86.54 86.73 85.09 85.49 12,533,598 -0.03(-0.04%)
Jun 18, 2010 85.53 85.81 85.31 85.53 8,423,612 -0.06(-0.07%)
Jun 17, 2010 85.54 85.63 84.62 85.58 9,101 +0.22(+0.26%)
Jun 16, 2010 84.87 85.52 84.73 85.36 11,731,534 +0.10(+0.12%)
Jun 15, 2010 84.15 85.36 83.57 85.26 2,260 +1.66(+1.99%)
Jun 14, 2010 84.30 84.71 83.52 83.60 10,990,316 -0.14(-0.17%)
Jun 11, 2010 82.73 83.77 82.69 83.74 11,084,314 +0.35(+0.42%)
Jun 10, 2010 82.34 83.47 82.34 83.39 23,823 +2.23(+2.75%)
Jun 09, 2010 81.83 82.49 80.87 81.15 19,641,650 -0.24(-0.29%)
Jun 08, 2010 80.51 81.58 79.97 81.39 4,306 +0.96(+1.19%)
Jun 07, 2010 81.57 81.78 80.38 80.43 16,718,503 -0.96(-1.18%)
Jun 04, 2010 81.39 82.82 81.03 81.39 24,496,230 -2.66(-3.16%)
Jun 03, 2010 84.30 84.52 83.36 84.05 14,485,646 +0.07(+0.08%)
Jun 02, 2010 82.55 84.02 82.19 83.99 11,913 +1.87(+2.28%)
Jun 01, 2010 82.40 83.72 82.04 82.11 3,545 -0.94(-1.13%)
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%)
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.