Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 233.50 236.03 233.25 235.73 3,242,777 +1.77(+0.76%)
Nov 29, 2018 233.97 235.23 232.69 233.96 3,761,529 -0.23(-0.10%)
Nov 28, 2018 229.83 234.19 229.34 234.19 5,558,879 +5.85(+2.56%)
Nov 27, 2018 226.20 228.37 225.24 228.34 3,175,308 +1.02(+0.45%)
Nov 26, 2018 225.91 227.63 225.74 227.31 3,722,848 +3.30(+1.47%)
Nov 23, 2018 224.42 225.14 223.92 224.01 2,089,806 -1.70(-0.75%)
Nov 21, 2018 225.71 225.71 225.71 0 +0.14(+0.06%)
Nov 20, 2018 227.28 227.81 224.67 225.57 7,954,306 -4.95(-2.15%)
Nov 19, 2018 233.97 234.13 229.57 230.51 4,601,941 -3.87(-1.65%)
Nov 16, 2018 232.29 235.22 231.88 234.38 4,909,529 +1.32(+0.57%)
Nov 15, 2018 230.28 233.78 228.58 233.06 6,149,458 +2.13(+0.92%)
Nov 14, 2018 234.72 234.97 229.79 230.93 6,092,008 -1.98(-0.85%)
Nov 13, 2018 233.62 235.04 232.15 232.91 4,272,940 -1.07(-0.46%)
Nov 12, 2018 239.02 239.23 233.48 233.98 11,010,094 -5.40(-2.26%)
Nov 09, 2018 240.37 240.63 238.42 239.38 4,765,947 -1.85(-0.77%)
Nov 08, 2018 240.71 242.03 240.19 241.23 4,364,699 +0.30(+0.12%)
Nov 07, 2018 237.88 241.01 237.00 240.94 4,844,034 +5.11(+2.17%)
Nov 06, 2018 234.26 235.97 234.08 235.83 2,373,524 +1.61(+0.69%)
Nov 05, 2018 232.71 234.63 232.40 234.22 3,077,781 +1.86(+0.80%)
Nov 02, 2018 235.05 235.25 230.63 232.36 6,968,180 -1.17(-0.50%)
Nov 01, 2018 232.07 233.62 230.93 233.53 3,541,180 +2.34(+1.01%)
Oct 31, 2018 230.96 233.06 230.46 231.19 5,840,759 +2.29(+1.00%)
Oct 30, 2018 224.98 229.12 224.66 228.90 6,677,481 +3.89(+1.73%)
Oct 29, 2018 228.92 230.32 221.86 225.01 7,422,604 -1.90(-0.84%)
Oct 26, 2018 227.69 229.21 224.86 226.90 6,392,116 -2.98(-1.30%)
Oct 25, 2018 227.64 230.95 226.65 229.88 6,429,753 +3.80(+1.68%)
Oct 24, 2018 232.31 232.76 225.66 226.08 8,275,692 -5.55(-2.40%)
Oct 23, 2018 229.21 232.79 227.81 231.63 7,994,279 -1.26(-0.54%)
Oct 22, 2018 234.76 235.10 232.12 232.89 5,063,538 -1.18(-0.50%)
Oct 19, 2018 233.99 235.60 233.17 234.07 7,190,805 +0.73(+0.31%)
Oct 18, 2018 235.57 236.26 232.09 233.34 9,451,762 -3.03(-1.28%)
Oct 17, 2018 236.32 237.33 234.25 236.37 7,416,352 -0.87(-0.37%)
Oct 16, 2018 234.21 237.41 233.62 237.24 7,718,245 +5.13(+2.21%)
Oct 15, 2018 232.59 234.31 232.11 232.11 5,976,054 -0.88(-0.38%)
Oct 12, 2018 233.97 234.20 229.89 232.99 9,387,046 +2.79(+1.21%)
Oct 11, 2018 234.31 236.15 228.91 230.20 16,596,837 -5.32(-2.26%)
Oct 10, 2018 242.87 242.94 235.29 235.53 13,360,721 -7.52(-3.09%)
Oct 09, 2018 243.18 244.05 242.04 243.04 4,956,280 -0.55(-0.23%)
Oct 08, 2018 242.14 243.95 241.07 243.60 6,779,621 +0.47(+0.19%)
Oct 05, 2018 244.99 245.24 241.82 243.13 8,128,975 -1.77(-0.72%)
Oct 04, 2018 246.23 246.25 243.37 244.90 9,480,701 -1.56(-0.63%)
Oct 03, 2018 247.22 247.69 246.21 246.47 6,334,927 +0.35(+0.14%)
Oct 02, 2018 244.77 246.53 244.72 246.12 4,950,050 +0.77(+0.31%)
Oct 01, 2018 244.76 245.73 244.43 245.34 6,336,551 +2.14(+0.88%)
Sep 28, 2018 242.43 243.70 242.37 243.20 3,575,479 +0.14(+0.06%)
Sep 27, 2018 243.06 244.09 242.46 243.06 2,652,845 +0.43(+0.18%)
Sep 26, 2018 243.58 244.53 242.16 242.63 3,658,837 -0.87(-0.36%)
Sep 25, 2018 244.70 244.78 243.32 243.50 1,978,697 -0.64(-0.26%)
Sep 24, 2018 245.30 245.32 243.98 244.14 4,106,470 -1.56(-0.64%)
Sep 21, 2018 246.10 246.15 245.22 245.70 4,288,226 +0.58(+0.23%)
Sep 20, 2018 244.17 245.38 244.16 245.13 5,715,783 +2.41(+0.99%)
Sep 19, 2018 241.51 243.25 241.51 242.72 4,357,780 +1.39(+0.57%)
Sep 18, 2018 239.81 241.91 239.75 241.34 3,266,346 +1.77(+0.74%)
Sep 17, 2018 240.24 240.68 239.25 239.56 2,694,183 -0.84(-0.35%)
Sep 14, 2018 240.51 240.93 239.60 240.40 3,352,830 +0.10(+0.04%)
Sep 13, 2018 239.97 240.70 239.57 240.30 2,689,862 +1.41(+0.59%)
Sep 12, 2018 238.80 240.29 238.28 238.89 5,415,760 +0.20(+0.08%)
Sep 11, 2018 236.92 239.13 236.66 238.69 3,346,753 +1.00(+0.42%)
Sep 10, 2018 239.14 239.26 237.62 237.69 2,448,463 -0.55(-0.23%)
Sep 07, 2018 238.05 238.98 237.25 238.24 4,135,779 -0.69(-0.29%)
Sep 06, 2018 238.79 239.63 237.78 238.93 4,223,889 +0.34(+0.14%)
Sep 05, 2018 237.95 238.95 237.67 238.59 3,575,929 +0.17(+0.07%)
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.