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%)
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.