Skip to main content

Dow Industrials SPDR (NY: DIA )

391.13 -0.43 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 83.02 83.44 82.17 83.09 14,749,581 +0.02(+0.03%)
Jul 29, 2010 83.86 84.07 82.48 83.07 128 -0.33(-0.40%)
Jul 28, 2010 83.52 83.77 83.09 83.40 32,800 -0.28(-0.33%)
Jul 27, 2010 83.93 84.00 83.33 83.68 441 +0.14(+0.17%)
Jul 26, 2010 82.86 83.59 82.71 83.54 11,386,406 +0.79(+0.95%)
Jul 23, 2010 81.83 82.94 81.68 82.75 16,864,200 +0.81(+0.99%)
Jul 22, 2010 81.15 82.31 81.13 81.94 17,792 +1.60(+2.00%)
Jul 21, 2010 81.48 81.51 79.94 80.34 13,623,779 -0.87(-1.07%)
Jul 20, 2010 79.44 81.27 79.40 81.21 1,044 +0.56(+0.70%)
Jul 19, 2010 80.48 80.87 79.97 80.65 9,154,237 +0.48(+0.60%)
Jul 16, 2010 80.17 81.83 80.02 80.17 15,396,842 -1.62(-1.98%)
Jul 15, 2010 82.32 82.44 81.34 81.78 14,484,513 -0.56(-0.67%)
Jul 14, 2010 82.17 82.61 81.84 82.34 9,985 +0.02(+0.02%)
Jul 13, 2010 81.92 82.68 81.88 82.32 10,293 +1.17(+1.45%)
Jul 12, 2010 80.83 81.19 80.59 81.15 8,323,943 +0.11(+0.14%)
Jul 09, 2010 81.04 81.05 80.38 81.04 9,297,533 +0.48(+0.59%)
Jul 08, 2010 80.08 80.56 79.68 80.56 11,497 +0.97(+1.22%)
Jul 07, 2010 77.41 79.66 77.38 79.59 15,441,048 +2.25(+2.91%)
Jul 06, 2010 77.77 78.27 76.67 77.34 8,057 +0.46(+0.60%)
Jul 02, 2010 76.88 77.57 76.32 76.88 14,247,456 -0.37(-0.48%)
Jul 01, 2010 77.58 77.78 76.40 77.25 23,388,502 -0.31(-0.40%)
Jun 30, 2010 78.18 78.67 77.45 77.56 277,076 -0.65(-0.83%)
Jun 29, 2010 78.21 79.55 77.88 78.21 4,854 -2.52(-3.12%)
Jun 25, 2010 80.73 80.98 80.02 80.73 13,729,794 +0.13(+0.16%)
Jun 24, 2010 81.36 81.46 80.40 80.60 16,881,122 -1.14(-1.39%)
Jun 23, 2010 81.81 82.28 81.17 81.74 16,338,112 +0.05(+0.06%)
Jun 22, 2010 82.94 83.28 81.62 81.69 1,397 -1.21(-1.46%)
Jun 21, 2010 83.91 84.09 82.51 82.90 12,926,197 -0.03(-0.04%)
Jun 18, 2010 82.93 83.21 82.72 82.93 8,687,471 -0.06(-0.07%)
Jun 17, 2010 82.94 83.03 82.05 82.98 9,387 +0.21(+0.26%)
Jun 16, 2010 82.29 82.92 82.16 82.77 12,099,009 +0.10(+0.12%)
Jun 15, 2010 81.59 82.77 81.03 82.67 2,331 +1.61(+1.99%)
Jun 14, 2010 81.74 82.13 80.98 81.06 11,334,574 -0.13(-0.17%)
Jun 11, 2010 80.21 81.23 80.17 81.20 11,431,516 +0.34(+0.42%)
Jun 10, 2010 79.84 80.94 79.84 80.86 24,570 +2.17(+2.75%)
Jun 09, 2010 79.35 79.98 78.41 78.69 20,256,900 -0.23(-0.29%)
Jun 08, 2010 78.06 79.10 77.54 78.92 4,441 +0.93(+1.19%)
Jun 07, 2010 79.09 79.30 77.94 77.99 17,242,188 -0.93(-1.18%)
Jun 04, 2010 78.92 80.30 78.57 78.92 25,263,544 -2.58(-3.16%)
Jun 03, 2010 81.74 81.95 80.82 81.50 14,939,390 +0.06(+0.08%)
Jun 02, 2010 80.05 81.47 79.69 81.44 12,286 +1.82(+2.28%)
Jun 01, 2010 79.90 81.18 79.55 79.62 3,656 -0.91(-1.13%)
May 28, 2010 80.53 81.45 80.19 80.53 24,514,700 -0.99(-1.22%)
May 27, 2010 80.51 81.53 80.21 81.52 23,099,900 +2.41(+3.05%)
May 26, 2010 80.06 80.79 78.98 79.11 30,580 -0.62(-0.78%)
May 25, 2010 78.20 79.82 77.58 79.73 23,704 -0.17(-0.22%)
May 24, 2010 80.45 80.94 79.79 79.90 20,837,924 -0.92(-1.14%)
May 21, 2010 78.81 80.93 78.59 80.82 38,869,116 +0.58(+0.72%)
May 20, 2010 81.72 81.94 80.16 80.25 23,545 -2.90(-3.49%)
May 19, 2010 83.30 83.79 82.21 83.15 30,369,498 -0.49(-0.59%)
May 18, 2010 85.15 85.32 83.44 83.64 2,041 -0.90(-1.06%)
May 17, 2010 84.67 84.86 83.06 84.54 22,115,852 +0.01(+0.01%)
May 14, 2010 84.53 85.45 83.82 84.53 22,636,982 -1.26(-1.47%)
May 13, 2010 86.47 86.87 85.69 85.79 14,062,636 -0.92(-1.06%)
May 12, 2010 85.78 86.78 85.67 86.71 16,360,990 +1.26(+1.48%)
May 11, 2010 86.09 86.45 85.32 85.45 11,680 -0.26(-0.31%)
May 10, 2010 85.79 85.87 84.92 85.71 25,772,154 +3.35(+4.07%)
May 07, 2010 83.35 84.08 81.38 82.36 42,698,432 -1.67(-1.99%)
May 06, 2010 84.17 86.63 78.70 84.04 25,348 -2.14(-2.49%)
May 05, 2010 86.42 86.95 85.91 86.18 23,770,372 -0.61(-0.70%)
May 04, 2010 87.71 87.73 86.27 86.79 3,528 -1.73(-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.