Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 263.01 263.26 258.11 258.85 5,330,454 -5.61(-2.12%)
Jan 30, 2020 261.83 264.67 261.08 264.46 3,724,597 +1.15(+0.44%)
Jan 29, 2020 264.87 265.14 263.24 263.31 2,319,847 +0.00(+0.00%)
Jan 28, 2020 262.33 264.14 261.90 263.31 3,268,857 +1.77(+0.68%)
Jan 27, 2020 261.08 262.72 260.17 261.55 4,501,163 -4.07(-1.53%)
Jan 24, 2020 268.13 268.34 264.28 265.62 3,941,433 -1.59(-0.60%)
Jan 23, 2020 266.49 267.50 265.43 267.21 2,041,908 -0.25(-0.09%)
Jan 22, 2020 268.09 268.61 267.25 267.46 2,262,140 -0.02(-0.01%)
Jan 21, 2020 268.03 268.80 267.05 267.48 4,883,864 -1.32(-0.49%)
Jan 17, 2020 269.02 269.11 268.36 268.80 2,342,820 +0.44(+0.16%)
Jan 16, 2020 267.17 268.39 267.02 268.36 2,745,288 +2.36(+0.89%)
Jan 15, 2020 264.77 266.81 264.71 265.99 2,394,766 +1.03(+0.39%)
Jan 14, 2020 264.64 266.12 264.50 264.96 2,399,328 +0.18(+0.07%)
Jan 13, 2020 264.56 264.83 263.97 264.77 1,597,316 +0.71(+0.27%)
Jan 10, 2020 265.64 265.71 263.69 264.06 3,263,571 -1.21(-0.46%)
Jan 09, 2020 264.71 265.53 264.23 265.27 1,946,388 +1.98(+0.75%)
Jan 08, 2020 261.38 264.45 261.17 263.29 3,424,448 +1.52(+0.58%)
Jan 07, 2020 262.28 262.73 261.62 261.77 1,547,072 -1.14(-0.43%)
Jan 06, 2020 260.44 262.95 260.32 262.91 1,795,707 +0.61(+0.23%)
Jan 03, 2020 261.40 263.02 261.26 262.30 3,598,573 -2.11(-0.80%)
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.