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 (%)
Apr 30, 2018 215.32 215.97 213.04 213.06 3,938,299 -1.24(-0.58%)
Apr 27, 2018 214.33 214.74 213.27 214.31 3,638,777 -0.15(-0.07%)
Apr 26, 2018 212.97 215.13 212.69 214.46 4,356,670 +2.13(+1.01%)
Apr 25, 2018 211.96 212.88 210.02 212.32 5,971,930 +0.54(+0.25%)
Apr 24, 2018 216.46 216.61 210.05 211.78 8,033,172 -3.76(-1.74%)
Apr 23, 2018 216.17 216.28 214.48 215.54 2,822,859 -0.11(-0.05%)
Apr 20, 2018 217.32 217.58 214.87 215.66 3,850,461 -1.73(-0.79%)
Apr 19, 2018 217.69 218.28 216.43 217.38 4,220,085 -0.71(-0.33%)
Apr 18, 2018 218.54 218.84 217.84 218.10 4,130,607 -0.37(-0.17%)
Apr 17, 2018 218.78 219.07 218.00 218.47 4,333,926 +1.92(+0.89%)
Apr 16, 2018 216.11 217.47 215.75 216.55 4,557,374 +1.80(+0.84%)
Apr 13, 2018 217.25 217.29 213.65 214.75 5,923,638 -1.08(-0.50%)
Apr 12, 2018 214.82 216.72 214.62 215.83 5,376,775 +2.58(+1.21%)
Apr 11, 2018 213.47 214.75 212.82 213.25 5,366,709 -1.88(-0.87%)
Apr 10, 2018 214.55 216.00 213.53 215.13 6,785,529 +3.77(+1.79%)
Apr 09, 2018 212.62 214.80 211.09 211.35 5,727,690 +0.53(+0.25%)
Apr 06, 2018 213.62 215.34 209.16 210.83 7,923,346 -5.09(-2.36%)
Apr 05, 2018 214.94 216.96 214.57 215.92 5,370,802 +2.16(+1.01%)
Apr 04, 2018 207.23 214.15 207.13 213.76 7,269,852 +2.04(+0.96%)
Apr 03, 2018 209.28 211.81 208.42 211.72 11,198,714 +3.53(+1.69%)
Apr 02, 2018 211.88 212.50 205.60 208.20 10,453,478 -4.63(-2.18%)
Mar 29, 2018 212.83 212.83 212.83 0 +2.75(+1.31%)
Mar 28, 2018 210.75 212.23 208.99 210.08 9,053,693 -0.01(-0.00%)
Mar 27, 2018 214.28 215.35 208.81 210.09 7,383,063 -3.11(-1.46%)
Mar 26, 2018 210.74 213.49 209.12 213.20 7,473,709 +5.90(+2.85%)
Mar 23, 2018 211.57 212.39 207.05 207.30 8,618,840 -3.73(-1.77%)
Mar 22, 2018 215.20 215.98 210.86 211.03 8,428,318 -6.40(-2.94%)
Mar 21, 2018 217.89 220.10 217.16 217.43 4,924,080 -0.42(-0.19%)
Mar 20, 2018 217.31 218.51 217.16 217.85 3,695,837 +1.05(+0.48%)
Mar 19, 2018 218.91 218.98 215.40 216.80 6,506,376 -2.81(-1.28%)
Mar 16, 2018 219.15 220.52 218.94 219.62 3,890,568 +0.49(+0.22%)
Mar 15, 2018 218.99 220.71 218.07 219.13 5,760,205 +0.99(+0.45%)
Mar 14, 2018 221.25 221.43 217.30 218.14 7,064,053 -2.06(-0.94%)
Mar 13, 2018 222.74 223.50 219.70 220.20 6,931,852 -1.53(-0.69%)
Mar 12, 2018 223.57 224.16 221.50 221.73 6,264,109 -1.41(-0.63%)
Mar 09, 2018 220.83 223.14 220.31 223.14 4,436,263 +3.89(+1.77%)
Mar 08, 2018 219.24 219.75 217.56 219.25 6,634,042 +0.91(+0.41%)
Mar 07, 2018 218.76 215.96 218.34 6,083,951 -0.64(-0.29%)
Mar 06, 2018 220.16 220.16 217.41 218.99 4,972,751 +0.00(+0.00%)
Mar 05, 2018 214.59 219.68 214.55 218.99 5,551,707 +3.07(+1.42%)
Mar 02, 2018 214.33 216.42 213.11 215.91 7,264,955 -0.55(-0.26%)
Mar 01, 2018 220.19 221.65 215.05 216.47 9,248,656 -3.71(-1.69%)
Feb 28, 2018 224.57 225.09 220.18 220.18 6,018,027 -3.31(-1.48%)
Feb 27, 2018 226.25 226.92 223.46 223.49 8,200,143 -2.61(-1.15%)
Feb 26, 2018 223.81 226.33 223.49 226.10 6,923,177 +3.53(+1.59%)
Feb 23, 2018 220.70 222.60 220.05 222.57 5,816,845 +3.01(+1.37%)
Feb 22, 2018 219.56 7,204,790 +1.56(+0.71%)
Feb 21, 2018 219.66 222.22 217.99 218.00 6,693,157 -1.43(-0.65%)
Feb 20, 2018 220.39 221.26 218.77 219.44 9,863,511 -2.30(-1.04%)
Feb 16, 2018 221.73 221.73 221.73 0 +0.09(+0.04%)
Feb 15, 2018 220.87 221.64 219.18 221.64 6,938,615 +2.81(+1.28%)
Feb 14, 2018 215.21 219.00 215.09 218.83 6,564,608 +2.40(+1.11%)
Feb 13, 2018 214.81 217.03 214.47 216.43 7,096,919 +0.35(+0.16%)
Feb 12, 2018 214.21 217.56 213.36 216.08 11,910,347 +3.63(+1.71%)
Feb 09, 2018 211.91 214.21 205.19 212.45 22,622,996 +2.95(+1.41%)
Feb 08, 2018 218.53 218.64 209.35 209.50 18,022,828 -8.86(-4.06%)
Feb 07, 2018 217.90 221.89 217.31 218.36 14,388,830 -0.18(-0.08%)
Feb 06, 2018 209.19 218.86 208.51 218.53 23,339,634 +2.83(+1.31%)
Feb 05, 2018 221.39 223.85 209.84 215.71 22,626,950 -8.07(-3.60%)
Feb 02, 2018 227.88 228.09 223.60 223.77 10,807,488 -5.87(-2.56%)
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.