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 (%)
Nov 30, 2020 279.35 279.61 276.75 278.50 4,393,186 -2.46(-0.88%)
Nov 27, 2020 281.15 281.86 279.96 280.96 1,616,761 +0.47(+0.17%)
Nov 25, 2020 281.63 281.71 279.84 280.49 2,800,149 -1.59(-0.56%)
Nov 24, 2020 280.68 282.72 280.08 282.08 4,232,008 +3.60(+1.29%)
Nov 23, 2020 276.29 278.53 275.55 278.48 2,993,368 +3.82(+1.39%)
Nov 20, 2020 276.25 276.59 274.35 274.66 3,293,698 -2.02(-0.73%)
Nov 19, 2020 275.49 277.13 274.40 276.68 3,446,718 +0.53(+0.19%)
Nov 18, 2020 280.30 280.82 276.14 276.14 3,796,776 -3.33(-1.19%)
Nov 17, 2020 278.53 280.26 276.93 279.47 4,313,501 -1.56(-0.56%)
Nov 16, 2020 280.38 281.13 278.78 281.03 4,890,640 +4.53(+1.64%)
Nov 13, 2020 274.47 277.23 273.95 276.51 3,311,983 +3.84(+1.41%)
Nov 12, 2020 273.76 274.79 270.93 272.67 4,665,689 -2.87(-1.04%)
Nov 11, 2020 277.37 277.44 274.43 275.53 3,085,408 -0.38(-0.14%)
Nov 10, 2020 274.77 276.33 273.00 275.91 4,622,994 +2.61(+0.96%)
Nov 09, 2020 279.75 280.57 272.99 273.30 11,502,356 +7.96(+3.00%)
Nov 06, 2020 266.02 266.42 264.09 265.33 3,285,725 -0.65(-0.24%)
Nov 05, 2020 264.46 266.96 264.25 265.98 4,567,840 +5.06(+1.94%)
Nov 04, 2020 258.47 265.18 258.16 260.92 7,196,021 +3.62(+1.41%)
Nov 03, 2020 255.44 258.97 255.01 257.30 4,517,161 +5.11(+2.02%)
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.