Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 237.71 241.42 237.38 240.32 3,923,147 +1.83(+0.77%)
Jun 29, 2020 235.02 238.69 233.87 238.49 4,020,995 +5.15(+2.21%)
Jun 26, 2020 238.25 238.63 232.71 233.34 5,720,726 -6.58(-2.74%)
Jun 25, 2020 236.10 240.17 234.91 239.92 4,604,814 +2.62(+1.10%)
Jun 24, 2020 241.58 241.86 235.73 237.30 6,322,742 -6.40(-2.63%)
Jun 23, 2020 244.94 245.24 243.26 243.70 3,156,835 +1.10(+0.45%)
Jun 22, 2020 241.13 242.85 239.21 242.60 3,006,529 +1.42(+0.59%)
Jun 19, 2020 246.23 246.46 240.08 241.19 6,279,986 -1.77(-0.73%)
Jun 18, 2020 241.65 243.71 240.78 242.96 3,489,529 -0.34(-0.14%)
Jun 17, 2020 245.89 245.98 242.78 243.30 3,927,331 -1.86(-0.76%)
Jun 16, 2020 248.20 248.24 240.39 245.16 9,909,166 +5.08(+2.12%)
Jun 15, 2020 232.59 241.24 231.48 240.07 7,951,819 +1.50(+0.63%)
Jun 12, 2020 240.68 241.91 233.64 238.58 10,564,512 +4.38(+1.87%)
Jun 11, 2020 243.60 244.87 233.60 234.20 15,310,671 -15.89(-6.35%)
Jun 10, 2020 253.87 254.78 250.09 250.09 7,014,139 -3.95(-1.55%)
Jun 09, 2020 253.91 255.57 252.88 254.04 4,978,699 -2.70(-1.05%)
Jun 08, 2020 253.60 256.83 253.60 256.74 5,014,420 +4.41(+1.75%)
Jun 05, 2020 251.27 254.57 250.71 252.33 8,465,642 +7.63(+3.12%)
Jun 04, 2020 243.81 245.72 242.90 244.70 4,223,929 +0.15(+0.06%)
Jun 03, 2020 241.93 245.32 241.29 244.55 5,570,179 +4.94(+2.06%)
Jun 02, 2020 238.40 239.68 237.62 239.61 3,262,165 +3.65(+1.55%)
Jun 01, 2020 235.83 237.47 234.82 235.96 2,232,593 -0.34(-0.15%)
May 29, 2020 235.35 237.26 232.95 236.30 5,523,307 -0.06(-0.02%)
May 28, 2020 239.63 239.69 235.93 236.36 5,338,386 -1.32(-0.55%)
May 27, 2020 235.78 237.70 232.62 237.68 5,700,564 +5.13(+2.21%)
May 26, 2020 233.10 234.19 232.20 232.55 5,238,276 +4.99(+2.19%)
May 22, 2020 227.59 227.76 225.97 227.56 2,713,013 -0.13(-0.06%)
May 21, 2020 228.18 229.88 226.63 227.69 3,626,174 -0.66(-0.29%)
May 20, 2020 228.04 229.14 227.42 228.35 3,521,523 +3.26(+1.45%)
May 19, 2020 228.09 228.62 224.95 225.09 4,734,721 -3.45(-1.51%)
May 18, 2020 226.28 229.71 226.15 228.53 5,626,211 +8.38(+3.81%)
May 15, 2020 217.60 220.47 216.90 220.15 5,177,226 +0.58(+0.26%)
May 14, 2020 213.39 219.58 211.74 219.57 7,498,576 +3.65(+1.69%)
May 13, 2020 219.77 220.27 214.26 215.93 8,092,621 -4.88(-2.21%)
May 12, 2020 226.12 226.43 220.68 220.81 6,887,789 -4.16(-1.85%)
May 11, 2020 224.15 226.24 223.51 224.96 2,948,041 -0.98(-0.44%)
May 08, 2020 224.69 226.11 223.83 225.94 4,209,835 +4.37(+1.97%)
May 07, 2020 221.88 223.68 221.24 221.58 3,661,562 +1.90(+0.87%)
May 06, 2020 222.90 223.09 219.43 219.68 3,313,291 -1.80(-0.81%)
May 05, 2020 222.61 224.20 221.38 221.47 3,381,219 +1.28(+0.58%)
May 04, 2020 218.15 220.50 216.69 220.19 4,142,518 +0.13(+0.06%)
May 01, 2020 222.20 222.89 219.34 220.06 5,092,904 -5.51(-2.44%)
Apr 30, 2020 226.48 227.38 224.36 225.57 5,298,782 -2.99(-1.31%)
Apr 29, 2020 227.67 229.69 226.48 228.57 5,384,836 +4.97(+2.22%)
Apr 28, 2020 227.23 227.37 222.92 223.60 5,066,522 -0.21(-0.10%)
Apr 27, 2020 221.77 224.62 221.15 223.81 3,914,324 +3.24(+1.47%)
Apr 24, 2020 219.44 221.04 217.21 220.57 3,851,971 +2.56(+1.17%)
Apr 23, 2020 218.42 221.59 217.79 218.01 6,856,691 +0.28(+0.13%)
Apr 22, 2020 217.39 219.13 216.46 217.74 4,659,194 +4.22(+1.98%)
Apr 21, 2020 214.55 216.41 212.77 213.52 7,076,931 -5.95(-2.71%)
Apr 20, 2020 220.96 223.62 219.12 219.47 7,925,920 -5.37(-2.39%)
Apr 17, 2020 224.07 225.05 220.96 224.84 6,387,964 +6.70(+3.07%)
Apr 16, 2020 218.48 218.81 215.22 218.15 6,515,596 +0.24(+0.11%)
Apr 15, 2020 217.35 219.29 215.41 217.90 7,351,767 -4.26(-1.92%)
Apr 14, 2020 221.26 222.90 219.57 222.17 5,804,069 +5.30(+2.44%)
Apr 13, 2020 219.14 219.40 214.09 216.87 7,278,193 -2.95(-1.34%)
Apr 09, 2020 220.46 222.64 217.93 219.81 10,160,698 +2.60(+1.20%)
Apr 08, 2020 212.40 218.06 210.27 217.21 7,511,691 +7.17(+3.41%)
Apr 07, 2020 218.26 218.91 209.90 210.04 11,682,425 +0.06(+0.03%)
Apr 06, 2020 202.95 211.26 202.18 209.98 11,111,600 +14.77(+7.56%)
Apr 03, 2020 197.19 198.87 193.44 195.21 7,189,829 -3.12(-1.57%)
Apr 02, 2020 193.09 199.10 192.04 198.33 8,859,390 +4.25(+2.19%)
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.