Dow Industrials SPDR (NY: DIA )

379.80 +2.16 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 224.29 225.62 223.74 225.35 6,261,616 -0.05(-0.02%)
Jan 30, 2019 223.81 226.14 223.24 225.40 6,301,400 +4.03(+1.82%)
Jan 29, 2019 221.05 222.22 220.69 221.37 2,679,160 +0.55(+0.25%)
Jan 28, 2019 220.49 220.94 219.06 220.82 3,945,755 -2.06(-0.93%)
Jan 25, 2019 222.89 223.93 222.25 222.89 4,562,399 +1.73(+0.78%)
Jan 24, 2019 221.16 221.81 219.95 221.16 3,148,916 -0.22(-0.10%)
Jan 23, 2019 221.77 222.46 218.91 221.38 4,801,366 +1.55(+0.71%)
Jan 22, 2019 221.05 221.40 218.35 219.83 5,783,929 -2.75(-1.23%)
Jan 18, 2019 221.32 222.90 220.29 222.58 5,986,005 +3.09(+1.41%)
Jan 17, 2019 217.18 220.41 217.01 219.50 4,549,960 +1.75(+0.80%)
Jan 16, 2019 217.29 218.69 217.10 217.75 4,127,665 +1.10(+0.51%)
Jan 15, 2019 215.12 217.00 215.07 216.65 4,372,280 +1.53(+0.71%)
Jan 14, 2019 214.21 215.76 213.95 215.12 2,585,947 -0.85(-0.39%)
Jan 11, 2019 215.06 216.02 214.24 215.97 2,273,887 -0.11(-0.05%)
Jan 10, 2019 213.95 216.22 213.41 216.07 3,380,586 +0.97(+0.45%)
Jan 09, 2019 215.11 215.97 214.07 215.10 5,409,258 +0.90(+0.42%)
Jan 08, 2019 214.22 214.87 212.28 214.20 5,371,921 +2.30(+1.09%)
Jan 07, 2019 211.43 213.26 209.73 211.90 5,662,942 +0.97(+0.46%)
Jan 04, 2019 207.07 211.74 206.83 210.92 8,156,871 +6.81(+3.33%)
Jan 03, 2019 208.20 208.35 203.79 204.12 8,143,758 -5.98(-2.85%)
Jan 02, 2019 206.41 210.67 206.30 210.10 5,883,274 +0.14(+0.07%)
Dec 31, 2018 209.17 210.01 208.02 209.95 5,642,066 +2.45(+1.18%)
Dec 28, 2018 209.51 210.50 206.77 207.50 8,071,789 -0.70(-0.34%)
Dec 27, 2018 203.06 208.30 200.35 208.21 8,823,878 +2.30(+1.11%)
Dec 26, 2018 197.34 205.94 195.34 205.91 10,829,407 +9.55(+4.87%)
Dec 24, 2018 200.32 201.05 196.16 196.36 7,801,659 -5.39(-2.67%)
Dec 21, 2018 206.18 209.29 201.53 201.75 11,376,767 -3.77(-1.83%)
Dec 20, 2018 208.84 209.54 203.78 205.52 13,257,656 -4.21(-2.01%)
Dec 19, 2018 213.29 216.57 208.37 209.73 10,613,530 -3.39(-1.59%)
Dec 18, 2018 214.09 215.32 211.60 213.12 5,952,023 +0.84(+0.39%)
Dec 17, 2018 215.53 216.75 211.05 212.29 7,827,810 -4.48(-2.07%)
Dec 14, 2018 219.14 219.83 216.23 216.77 7,340,687 -4.35(-1.97%)
Dec 13, 2018 221.26 222.55 220.13 221.12 4,950,314 +0.35(+0.16%)
Dec 12, 2018 222.13 223.36 220.57 220.77 4,155,877 +1.48(+0.68%)
Dec 11, 2018 223.07 223.12 217.88 219.29 6,284,733 -0.43(-0.20%)
Dec 10, 2018 219.03 220.42 214.82 219.72 6,703,585 +0.36(+0.16%)
Dec 07, 2018 224.17 225.74 218.45 219.36 6,641,823 -4.86(-2.17%)
Dec 06, 2018 221.20 224.35 218.03 224.22 9,163,188 -0.91(-0.40%)
Dec 04, 2018 231.33 231.69 224.81 225.13 5,988,288 -7.18(-3.09%)
Dec 03, 2018 233.60 233.72 230.78 232.31 10,599,383 +2.89(+1.26%)
Nov 30, 2018 227.25 229.72 227.01 229.42 3,331,937 +1.72(+0.76%)
Nov 29, 2018 227.70 228.93 226.47 227.69 3,864,951 -0.22(-0.10%)
Nov 28, 2018 223.68 227.92 223.21 227.92 5,711,719 +5.69(+2.56%)
Nov 27, 2018 220.14 222.25 219.21 222.23 3,262,613 +1.00(+0.45%)
Nov 26, 2018 219.87 221.53 219.69 221.23 3,825,207 +3.21(+1.47%)
Nov 23, 2018 218.41 219.11 217.93 218.02 2,147,266 -1.65(-0.75%)
Nov 21, 2018 219.67 219.67 219.67 0 +0.14(+0.06%)
Nov 20, 2018 221.20 221.72 218.66 219.53 8,173,009 -4.81(-2.15%)
Nov 19, 2018 227.71 227.87 223.43 224.35 4,728,471 -3.76(-1.65%)
Nov 16, 2018 226.08 228.93 225.68 228.11 5,044,516 +1.28(+0.57%)
Nov 15, 2018 224.12 227.52 222.46 226.82 6,318,533 +2.07(+0.92%)
Nov 14, 2018 228.44 228.68 223.64 224.75 6,259,504 -1.93(-0.85%)
Nov 13, 2018 227.37 228.75 225.94 226.68 4,390,422 -1.04(-0.46%)
Nov 12, 2018 232.63 232.82 227.24 227.72 11,312,811 -5.26(-2.26%)
Nov 09, 2018 233.94 234.19 232.04 232.98 4,896,984 -1.80(-0.77%)
Nov 08, 2018 234.27 235.56 233.76 234.78 4,484,704 +0.29(+0.12%)
Nov 07, 2018 231.52 234.56 230.66 234.49 4,977,217 +4.97(+2.17%)
Nov 06, 2018 228.00 229.65 227.82 229.52 2,438,782 +1.57(+0.69%)
Nov 05, 2018 226.48 228.35 226.18 227.95 3,162,403 +1.81(+0.80%)
Nov 02, 2018 228.76 228.96 224.46 226.14 7,159,766 -1.14(-0.50%)
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.