Dow Industrials SPDR (NY: DIA )

418.43 +1.17 (+0.28%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 230.25 234.47 227.01 233.96 19,100,948 -2.70(-1.14%)
Feb 27, 2020 243.43 246.06 236.56 236.66 12,128,023 -11.25(-4.54%)
Feb 26, 2020 249.98 253.03 247.07 247.91 8,135,971 -0.88(-0.35%)
Feb 25, 2020 258.07 258.59 248.04 248.79 10,725,636 -8.14(-3.17%)
Feb 24, 2020 257.64 259.89 256.39 256.94 7,140,851 -9.36(-3.51%)
Feb 21, 2020 267.26 267.50 265.38 266.29 3,561,101 -2.06(-0.77%)
Feb 20, 2020 269.06 269.73 265.95 268.35 3,804,174 -1.21(-0.45%)
Feb 19, 2020 269.25 270.12 268.90 269.56 1,599,706 +1.05(+0.39%)
Feb 18, 2020 268.69 269.35 267.41 268.50 2,616,433 -1.46(-0.54%)
Feb 14, 2020 270.35 270.50 268.92 269.96 2,031,213 -0.26(-0.10%)
Feb 13, 2020 269.82 271.15 269.39 270.22 2,869,554 -0.82(-0.30%)
Feb 12, 2020 270.04 271.18 269.95 271.04 3,019,606 +2.55(+0.95%)
Feb 11, 2020 269.79 269.85 267.89 268.49 2,173,085 -0.01(-0.00%)
Feb 10, 2020 265.98 268.51 265.94 268.50 3,112,698 +1.61(+0.60%)
Feb 07, 2020 268.33 268.37 266.40 266.89 4,188,770 -2.34(-0.87%)
Feb 06, 2020 269.48 269.59 268.04 269.23 3,098,043 +0.81(+0.30%)
Feb 05, 2020 266.50 268.58 265.75 268.42 3,596,715 +4.42(+1.67%)
Feb 04, 2020 263.67 264.88 263.43 264.00 3,266,819 +3.72(+1.43%)
Feb 03, 2020 260.01 262.37 259.84 260.28 3,444,903 +1.43(+0.55%)
Jan 31, 2020 263.01 263.26 258.11 258.85 5,330,448 -5.61(-2.12%)
Jan 30, 2020 261.83 264.67 261.08 264.46 3,724,593 +1.15(+0.44%)
Jan 29, 2020 264.87 265.14 263.24 263.31 2,319,844 +0.00(+0.00%)
Jan 28, 2020 262.33 264.14 261.90 263.31 3,268,853 +1.77(+0.68%)
Jan 27, 2020 261.08 262.72 260.17 261.55 4,501,158 -4.07(-1.53%)
Jan 24, 2020 268.13 268.34 264.28 265.62 3,941,428 -1.59(-0.60%)
Jan 23, 2020 266.49 267.50 265.43 267.21 2,041,906 -0.25(-0.09%)
Jan 22, 2020 268.09 268.61 267.25 267.46 2,262,138 -0.02(-0.01%)
Jan 21, 2020 268.04 268.81 267.05 267.48 4,883,858 -1.32(-0.49%)
Jan 17, 2020 269.02 269.11 268.36 268.80 2,342,818 +0.44(+0.16%)
Jan 16, 2020 267.17 268.39 267.02 268.36 2,745,285 +2.36(+0.89%)
Jan 15, 2020 264.77 266.81 264.71 265.99 2,394,764 +1.04(+0.39%)
Jan 14, 2020 264.64 266.12 264.50 264.96 2,399,325 +0.18(+0.07%)
Jan 13, 2020 264.56 264.83 263.97 264.77 1,597,314 +0.71(+0.27%)
Jan 10, 2020 265.64 265.71 263.69 264.06 3,263,567 -1.21(-0.46%)
Jan 09, 2020 264.71 265.53 264.24 265.27 1,946,386 +1.98(+0.75%)
Jan 08, 2020 261.39 264.45 261.17 263.29 3,424,444 +1.52(+0.58%)
Jan 07, 2020 262.28 262.73 261.62 261.77 1,547,070 -1.14(-0.43%)
Jan 06, 2020 260.44 262.95 260.32 262.91 1,795,705 +0.60(+0.23%)
Jan 03, 2020 261.40 263.02 261.26 262.30 3,598,569 -2.11(-0.80%)
Jan 02, 2020 262.41 264.42 262.15 264.41 4,219,416 +3.22(+1.23%)
Dec 31, 2019 260.09 261.38 259.77 261.18 1,465,210 +0.52(+0.20%)
Dec 30, 2019 262.32 262.38 260.29 260.66 2,786,709 -1.65(-0.63%)
Dec 27, 2019 262.77 262.79 261.92 262.31 2,107,161 +0.25(+0.09%)
Dec 26, 2019 261.30 262.10 261.28 262.06 1,016,920 +0.96(+0.37%)
Dec 24, 2019 261.67 261.67 260.97 261.10 667,493 -0.29(-0.11%)
Dec 23, 2019 261.40 261.70 261.23 261.39 2,799,545 +0.80(+0.31%)
Dec 20, 2019 260.87 261.15 260.47 260.60 3,971,339 +0.79(+0.31%)
Dec 19, 2019 259.06 259.88 258.99 259.81 1,987,404 +1.14(+0.44%)
Dec 18, 2019 259.19 259.30 258.61 258.66 1,743,762 -0.17(-0.07%)
Dec 17, 2019 258.64 259.38 258.39 258.84 1,858,973 +0.30(+0.12%)
Dec 16, 2019 258.41 259.49 258.41 258.54 2,318,031 +0.88(+0.34%)
Dec 13, 2019 257.49 259.03 256.64 257.66 3,357,840 +0.15(+0.06%)
Dec 12, 2019 255.29 258.43 255.04 257.51 4,124,569 +2.04(+0.80%)
Dec 11, 2019 254.94 255.64 254.50 255.47 2,104,036 +0.24(+0.09%)
Dec 10, 2019 255.45 255.86 254.48 255.24 1,540,521 -0.27(-0.11%)
Dec 09, 2019 256.13 256.39 255.46 255.51 1,320,611 -0.86(-0.33%)
Dec 06, 2019 255.23 256.59 255.17 256.37 2,941,887 +3.05(+1.20%)
Dec 05, 2019 253.78 253.78 252.22 253.32 1,590,936 +0.28(+0.11%)
Dec 04, 2019 252.99 253.69 252.63 253.04 2,111,502 +1.41(+0.56%)
Dec 03, 2019 251.56 251.75 249.90 251.63 4,198,941 -2.46(-0.97%)
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.