Dow Industrials SPDR (NY: DIA )

325.62 +3.32 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 80.04 80.54 79.29 79.40 270,656 -0.67(-0.83%)
Jun 29, 2010 80.07 81.43 79.73 80.07 4,742 -2.58(-3.12%)
Jun 25, 2010 82.64 82.90 81.92 82.64 13,411,688 +0.13(+0.16%)
Jun 24, 2010 83.29 83.39 82.30 82.51 16,490,002 -1.16(-1.39%)
Jun 23, 2010 83.75 84.24 83.09 83.68 15,959,574 +0.05(+0.06%)
Jun 22, 2010 84.90 85.26 83.55 83.63 1,364 -1.23(-1.46%)
Jun 21, 2010 85.90 86.09 84.46 84.86 12,626,710 -0.03(-0.04%)
Jun 18, 2010 84.89 85.18 84.68 84.89 8,486,191 -0.06(-0.07%)
Jun 17, 2010 84.91 85.00 83.99 84.95 9,169 +0.22(+0.26%)
Jun 16, 2010 84.24 84.89 84.11 84.73 11,818,687 +0.10(+0.12%)
Jun 15, 2010 83.53 84.73 82.95 84.63 2,277 +1.65(+1.99%)
Jun 14, 2010 83.68 84.08 82.90 82.99 11,071,963 -0.14(-0.17%)
Jun 11, 2010 82.12 83.16 82.08 83.12 11,166,659 +0.35(+0.42%)
Jun 10, 2010 81.73 82.86 81.73 82.77 24,000 +2.22(+2.75%)
Jun 09, 2010 81.23 81.88 80.27 80.56 19,787,566 -0.24(-0.29%)
Jun 08, 2010 79.91 80.98 79.38 80.79 4,338 +0.95(+1.19%)
Jun 07, 2010 80.97 81.18 79.79 79.84 16,842,704 -0.95(-1.18%)
Jun 04, 2010 80.79 82.21 80.43 80.79 24,678,212 -2.64(-3.16%)
Jun 03, 2010 83.68 83.90 82.74 83.43 14,593,259 +0.06(+0.08%)
Jun 02, 2010 81.95 83.40 81.58 83.37 12,001 +1.86(+2.28%)
Jun 01, 2010 81.79 83.11 81.43 81.51 3,571 -0.93(-1.13%)
May 28, 2010 82.44 83.38 82.09 82.44 23,946,718 -1.02(-1.22%)
May 27, 2010 82.42 83.46 82.12 83.46 22,564,698 +2.47(+3.05%)
May 26, 2010 81.96 82.71 80.86 80.99 29,871 -0.63(-0.78%)
May 25, 2010 80.05 81.71 79.42 81.62 23,155 -0.18(-0.22%)
May 24, 2010 82.36 82.86 81.68 81.80 20,355,130 -0.94(-1.14%)
May 21, 2010 80.68 82.85 80.45 82.74 37,968,556 +0.59(+0.72%)
May 20, 2010 83.66 83.89 82.06 82.15 23,000 -2.97(-3.49%)
May 19, 2010 85.28 85.78 84.16 85.12 29,665,868 -0.50(-0.59%)
May 18, 2010 87.17 87.35 85.42 85.63 1,993 -0.92(-1.06%)
May 17, 2010 86.68 86.87 85.03 86.54 21,603,450 +0.01(+0.01%)
May 14, 2010 86.54 87.48 85.81 86.54 22,112,506 -1.29(-1.47%)
May 13, 2010 88.52 88.93 87.72 87.83 13,736,818 -0.94(-1.06%)
May 12, 2010 87.81 88.84 87.71 88.77 15,981,922 +1.29(+1.48%)
May 11, 2010 88.14 88.50 87.34 87.48 11,409 -0.27(-0.31%)
May 10, 2010 87.83 87.91 86.93 87.75 25,175,040 +3.43(+4.07%)
May 07, 2010 85.33 86.07 83.31 84.32 41,709,152 -1.71(-1.99%)
May 06, 2010 86.16 88.68 80.56 86.03 24,761 -2.19(-2.49%)
May 05, 2010 88.47 89.01 87.95 88.23 23,219,636 -0.63(-0.70%)
May 04, 2010 89.79 89.81 88.32 88.85 3,446 -1.77(-1.95%)
May 03, 2010 89.83 90.85 89.83 90.62 10,249,067 +1.17(+1.31%)
Apr 30, 2010 90.84 91.00 89.40 89.45 17,993,330 -1.29(-1.42%)
Apr 29, 2010 90.14 91.00 90.12 90.74 9,184,294 +0.93(+1.03%)
Apr 28, 2010 89.68 90.05 89.12 89.82 18,260,328 +0.55(+0.62%)
Apr 27, 2010 90.80 91.14 89.15 89.27 3,323 -1.80(-1.97%)
Apr 26, 2010 91.09 91.47 91.01 91.06 9,865,761 +0.10(+0.11%)
Apr 23, 2010 90.42 91.03 90.22 90.96 17,077,546 +0.50(+0.55%)
Apr 22, 2010 89.87 90.60 89.49 90.47 12,243,127 +0.15(+0.17%)
Apr 21, 2010 90.30 90.59 89.93 90.31 1,230 +0.05(+0.05%)
Apr 20, 2010 90.36 90.53 90.01 90.27 100,796 +0.21(+0.23%)
Apr 19, 2010 89.26 90.11 89.16 90.05 12,889,503 +0.54(+0.60%)
Apr 16, 2010 90.40 90.59 89.13 89.52 27,217,586 -1.12(-1.24%)
Apr 15, 2010 90.25 90.69 90.22 90.64 10,663,738 +0.22(+0.24%)
Apr 14, 2010 89.86 90.44 89.72 90.42 9,808,357 +0.84(+0.94%)
Apr 13, 2010 89.37 89.73 88.99 89.57 7,512,969 +0.06(+0.06%)
Apr 12, 2010 89.49 89.66 89.36 89.52 5,374,318 +0.10(+0.11%)
Apr 09, 2010 88.98 89.44 88.89 89.42 7,407,313 +0.56(+0.63%)
Apr 08, 2010 88.32 89.02 88.15 88.86 10,788,188 +0.26(+0.29%)
Apr 07, 2010 89.01 89.13 88.17 88.60 13,408,489 -0.54(-0.61%)
Apr 06, 2010 88.92 89.27 88.79 89.14 5,424,900 -0.11(-0.12%)
Apr 05, 2010 89.04 89.27 88.76 89.25 5,215,603 +0.46(+0.52%)
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.