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 (%)
Mar 29, 2019 232.93 233.62 232.02 233.43 4,724,391 +1.85(+0.80%)
Mar 28, 2019 231.44 231.76 230.24 231.58 2,701,192 +0.87(+0.38%)
Mar 27, 2019 231.18 231.90 228.90 230.71 3,509,745 -0.31(-0.14%)
Mar 26, 2019 231.55 232.26 229.98 231.02 3,639,681 +1.25(+0.54%)
Mar 25, 2019 229.43 230.51 228.42 229.77 5,530,821 +0.10(+0.04%)
Mar 22, 2019 232.34 232.99 229.59 229.67 6,911,966 -4.16(-1.78%)
Mar 21, 2019 230.95 234.19 230.92 233.83 4,215,451 +2.06(+0.89%)
Mar 20, 2019 232.82 233.46 231.10 231.77 4,864,099 -1.43(-0.61%)
Mar 19, 2019 234.31 235.08 232.41 233.20 5,285,172 -0.10(-0.04%)
Mar 18, 2019 232.36 233.42 232.15 233.30 3,092,707 +0.59(+0.25%)
Mar 15, 2019 232.03 233.45 230.91 232.72 4,690,310 +1.21(+0.52%)
Mar 14, 2019 231.32 231.86 230.68 231.50 3,793,386 +0.17(+0.07%)
Mar 13, 2019 230.88 231.98 230.13 231.33 5,865,214 +1.34(+0.58%)
Mar 12, 2019 230.34 230.99 229.61 230.00 7,308,908 -0.81(-0.35%)
Mar 11, 2019 227.29 230.87 226.94 230.80 6,084,224 +1.84(+0.80%)
Mar 08, 2019 227.32 229.13 227.19 228.96 6,113,860 -0.09(-0.04%)
Mar 07, 2019 230.48 230.56 227.97 229.05 4,565,304 -1.85(-0.80%)
Mar 06, 2019 232.13 232.32 230.53 230.90 3,579,884 -1.19(-0.51%)
Mar 05, 2019 232.12 232.69 231.37 232.09 2,343,162 -0.08(-0.03%)
Mar 04, 2019 235.06 235.23 230.30 232.17 5,357,445 -1.92(-0.82%)
Mar 01, 2019 234.75 235.10 233.03 234.09 4,090,406 +1.03(+0.44%)
Feb 28, 2019 233.59 234.05 232.87 233.07 3,068,553 -0.53(-0.23%)
Feb 27, 2019 233.55 234.09 232.61 233.60 3,087,668 -0.60(-0.26%)
Feb 26, 2019 233.68 235.06 233.36 234.20 3,422,767 -0.31(-0.13%)
Feb 25, 2019 235.38 235.84 234.39 234.52 3,978,069 +0.65(+0.28%)
Feb 22, 2019 233.05 234.09 232.83 233.87 4,381,425 +1.47(+0.63%)
Feb 21, 2019 232.76 233.03 231.47 232.40 3,549,645 -0.87(-0.37%)
Feb 20, 2019 232.66 233.50 232.21 233.27 2,727,029 +0.62(+0.27%)
Feb 19, 2019 231.88 233.25 231.88 232.65 3,046,919 +0.14(+0.06%)
Feb 15, 2019 230.27 232.53 230.25 232.50 5,285,300 +3.76(+1.65%)
Feb 14, 2019 228.18 229.64 227.36 228.74 4,249,735 -0.57(-0.25%)
Feb 13, 2019 229.07 229.99 228.70 229.31 3,242,344 +1.14(+0.50%)
Feb 12, 2019 226.55 228.49 226.51 228.17 3,429,797 +3.22(+1.43%)
Feb 11, 2019 226.01 226.19 224.43 224.96 2,981,709 -0.34(-0.15%)
Feb 08, 2019 224.57 225.34 223.33 225.30 3,282,618 -0.52(-0.23%)
Feb 07, 2019 226.26 227.11 224.26 225.82 4,330,532 -1.77(-0.78%)
Feb 06, 2019 227.37 228.01 226.85 227.58 2,133,723 -0.08(-0.04%)
Feb 05, 2019 227.12 227.88 226.63 227.66 3,438,060 +1.47(+0.65%)
Feb 04, 2019 224.50 226.22 223.82 226.19 2,870,373 +1.65(+0.73%)
Feb 01, 2019 224.71 225.77 223.89 224.54 4,430,034 +0.32(+0.14%)
Jan 31, 2019 223.17 224.50 222.62 224.22 6,293,064 -0.05(-0.02%)
Jan 30, 2019 222.69 225.01 222.12 224.27 6,333,048 +4.01(+1.82%)
Jan 29, 2019 219.94 221.11 219.59 220.27 2,692,615 +0.55(+0.25%)
Jan 28, 2019 219.39 219.84 217.96 219.72 3,965,572 -2.05(-0.93%)
Jan 25, 2019 221.77 222.81 221.14 221.77 4,585,313 +1.72(+0.78%)
Jan 24, 2019 220.05 220.71 218.85 220.05 3,164,731 -0.22(-0.10%)
Jan 23, 2019 220.66 221.35 217.82 220.28 4,825,481 +1.54(+0.70%)
Jan 22, 2019 219.94 220.29 217.25 218.73 5,812,978 -2.73(-1.23%)
Jan 18, 2019 220.21 221.78 219.19 221.47 6,016,069 +3.07(+1.41%)
Jan 17, 2019 216.10 219.30 215.93 218.40 4,572,811 +1.74(+0.80%)
Jan 16, 2019 216.20 217.59 216.02 216.66 4,148,395 +1.09(+0.51%)
Jan 15, 2019 214.04 215.92 214.00 215.57 4,394,238 +1.52(+0.71%)
Jan 14, 2019 213.14 214.68 212.88 214.04 2,598,934 -0.84(-0.39%)
Jan 11, 2019 213.98 214.94 213.17 214.89 2,285,307 -0.11(-0.05%)
Jan 10, 2019 212.88 215.14 212.34 214.99 3,397,564 +0.97(+0.45%)
Jan 09, 2019 214.04 214.89 213.01 214.03 5,436,424 +0.90(+0.42%)
Jan 08, 2019 213.15 213.79 211.22 213.13 5,398,899 +2.29(+1.09%)
Jan 07, 2019 210.37 212.20 208.68 210.84 5,691,382 +0.97(+0.46%)
Jan 04, 2019 206.04 210.68 205.79 209.87 8,197,836 +6.77(+3.33%)
Jan 03, 2019 207.16 207.31 202.78 203.10 8,184,658 -5.95(-2.85%)
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.