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 (%)
Oct 29, 2010 88.08 88.36 87.91 88.31 7,528,042 +0.17(+0.19%)
Oct 28, 2010 88.67 88.74 87.73 88.14 7,131,230 +0.46(+0.52%)
Oct 27, 2010 88.15 88.42 87.47 87.68 9,590,923 -0.94(-1.07%)
Oct 25, 2010 88.77 89.29 88.58 88.62 7,722,421 +0.28(+0.31%)
Oct 22, 2010 88.53 88.60 88.18 88.35 4,475,378 -0.14(-0.16%)
Oct 21, 2010 88.52 89.02 87.82 88.49 8,800,818 +0.36(+0.41%)
Oct 20, 2010 87.34 88.52 87.12 88.13 9,299,428 +0.99(+1.14%)
Oct 19, 2010 87.50 87.81 86.61 87.14 11,665,022 -0.93(-1.05%)
Oct 18, 2010 87.81 88.53 87.70 88.07 5,590,191 +0.26(+0.30%)
Oct 15, 2010 88.40 88.43 87.35 87.81 11,821,401 -0.31(-0.35%)
Oct 14, 2010 88.10 88.24 87.51 88.12 11,308,849 +0.01(+0.01%)
Oct 13, 2010 87.92 88.57 87.79 88.11 8,724,708 +0.63(+0.73%)
Oct 12, 2010 87.21 87.77 86.64 87.47 6,773,313 +0.00(+0.00%)
Oct 11, 2010 87.50 87.58 87.17 87.47 4,446,198 +0.08(+0.09%)
Oct 08, 2010 87.39 87.59 86.77 87.39 6,067,727 +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 9,095,271 +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 7,010,448 -0.60(-0.69%)
Oct 01, 2010 85.93 86.26 85.55 85.93 7,549,502 +0.33(+0.38%)
Sep 30, 2010 86.40 86.89 85.26 85.61 14,710,766 -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 5,027,837 -0.30(-0.35%)
Sep 24, 2010 85.50 86.20 85.42 86.13 6,726,553 +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 7,050,574 -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 6,627,091 +1.15(+1.37%)
Sep 17, 2010 84.15 84.48 83.82 84.15 9,804,250 +0.10(+0.12%)
Sep 15, 2010 83.46 84.14 83.28 84.05 5,513,783 +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 6,197,587 +0.71(+0.85%)
Sep 10, 2010 82.84 83.16 82.63 83.12 4,442,075 +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 5,302,531 -0.81(-0.97%)
Sep 03, 2010 82.68 83.01 81.95 82.97 7,919,338 +1.03(+1.26%)
Sep 02, 2010 81.64 81.94 81.41 81.94 30,068 +0.38(+0.47%)
Sep 01, 2010 80.41 81.63 80.39 81.55 10,728,178 +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 5,954,456 -1.04(-1.29%)
Aug 27, 2010 79.36 80.63 78.86 80.59 13,150,112 +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 6,903,050 -0.30(-0.37%)
Aug 20, 2010 81.26 81.30 80.50 81.03 10,775,654 -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 81.94 7,335,032 -0.06(-0.07%)
Aug 13, 2010 81.99 82.34 81.79 81.99 8,172,735 -0.08(-0.10%)
Aug 12, 2010 81.59 82.40 81.54 82.07 18,342,784 -0.54(-0.65%)
Aug 11, 2010 83.45 83.47 82.43 82.61 45,640 -1.78(-2.12%)
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 4,693,503 +0.34(+0.40%)
Aug 06, 2010 84.64 84.67 83.55 84.64 9,485,335 -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 6,857,199 -0.27(-0.32%)
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.