Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 261.54 262.82 261.21 262.63 1,457,135 +0.53(+0.20%)
Dec 30, 2019 263.77 263.84 261.73 262.11 2,771,351 -1.66(-0.63%)
Dec 27, 2019 264.23 264.24 263.37 263.76 2,095,548 +0.25(+0.09%)
Dec 26, 2019 262.75 263.55 262.72 263.52 1,011,315 +0.97(+0.37%)
Dec 24, 2019 263.12 263.12 262.42 262.55 663,814 -0.29(-0.11%)
Dec 23, 2019 262.85 263.15 262.68 262.84 2,784,116 +0.80(+0.31%)
Dec 20, 2019 262.32 262.59 261.91 262.04 3,949,452 +0.80(+0.31%)
Dec 19, 2019 260.50 261.32 260.43 261.25 1,976,449 +1.15(+0.44%)
Dec 18, 2019 260.63 260.74 260.04 260.10 1,734,149 -0.17(-0.07%)
Dec 17, 2019 260.08 260.82 259.82 260.27 1,848,725 +0.30(+0.12%)
Dec 16, 2019 259.84 260.92 259.84 259.97 2,305,253 +0.88(+0.34%)
Dec 13, 2019 258.92 260.46 258.07 259.09 3,339,329 +0.15(+0.06%)
Dec 12, 2019 256.71 259.86 256.45 258.94 4,101,832 +2.05(+0.80%)
Dec 11, 2019 256.35 257.06 255.91 256.89 2,092,438 +0.24(+0.09%)
Dec 10, 2019 256.86 257.28 255.89 256.65 1,532,029 -0.27(-0.11%)
Dec 09, 2019 257.55 257.81 256.87 256.93 1,313,331 -0.86(-0.34%)
Dec 06, 2019 256.64 258.01 256.59 257.79 2,925,670 +3.07(+1.20%)
Dec 05, 2019 255.18 255.18 253.61 254.72 1,582,165 +0.28(+0.11%)
Dec 04, 2019 254.39 255.09 254.03 254.44 2,099,862 +1.41(+0.56%)
Dec 03, 2019 252.95 253.14 251.29 253.03 4,175,794 -2.47(-0.97%)
Dec 02, 2019 258.48 258.52 255.50 255.50 2,770,760 -2.53(-0.98%)
Nov 29, 2019 258.34 258.59 257.92 258.02 883,940 -0.88(-0.34%)
Nov 27, 2019 258.63 258.90 258.08 258.90 1,949,502 +0.50(+0.20%)
Nov 26, 2019 258.13 258.60 257.71 258.40 1,415,849 +0.52(+0.20%)
Nov 25, 2019 256.86 257.89 256.82 257.88 1,972,069 +1.78(+0.70%)
Nov 22, 2019 255.66 256.26 255.12 256.10 1,545,643 +1.05(+0.41%)
Nov 21, 2019 255.62 255.70 254.54 255.06 1,504,933 -0.44(-0.17%)
Nov 20, 2019 255.90 256.14 254.14 255.50 2,682,529 -1.04(-0.40%)
Nov 19, 2019 257.91 257.92 256.11 256.53 2,099,710 -0.86(-0.34%)
Nov 18, 2019 256.93 257.48 256.79 257.40 1,950,571 +0.30(+0.12%)
Nov 15, 2019 256.11 257.10 255.77 257.09 2,573,749 +2.08(+0.82%)
Nov 14, 2019 254.73 255.13 254.01 255.01 1,726,437 +0.13(+0.05%)
Nov 13, 2019 253.32 255.21 253.16 254.89 2,833,117 +0.70(+0.27%)
Nov 12, 2019 254.32 254.83 253.59 254.19 1,847,926 +0.12(+0.05%)
Nov 11, 2019 252.81 254.30 252.45 254.07 1,886,212 +0.08(+0.03%)
Nov 08, 2019 254.07 254.14 253.05 253.99 1,650,171 +0.02(+0.01%)
Nov 07, 2019 253.52 254.89 253.52 253.97 3,298,614 +2.06(+0.82%)
Nov 06, 2019 252.11 252.28 251.16 251.91 1,751,792 -0.01(-0.00%)
Nov 05, 2019 252.16 252.56 251.57 251.92 1,861,323 +0.24(+0.09%)
Nov 04, 2019 251.84 252.14 251.14 251.68 1,685,057 +1.11(+0.44%)
Nov 01, 2019 249.21 250.57 249.06 250.57 3,261,290 +2.62(+1.06%)
Oct 31, 2019 248.95 249.03 246.65 247.95 3,298,938 -1.16(-0.46%)
Oct 30, 2019 248.30 249.33 247.40 249.10 2,339,806 +0.80(+0.32%)
Oct 29, 2019 247.94 248.97 247.79 248.30 3,147,659 +0.06(+0.02%)
Oct 28, 2019 248.22 248.96 247.68 248.25 1,974,787 +1.11(+0.45%)
Oct 25, 2019 245.42 247.62 245.33 247.14 1,991,398 +1.48(+0.60%)
Oct 24, 2019 246.61 246.70 244.81 245.66 2,014,409 -0.24(-0.10%)
Oct 23, 2019 245.78 246.50 245.09 245.89 1,856,314 +0.39(+0.16%)
Oct 22, 2019 246.11 246.94 245.45 245.51 2,769,660 -0.36(-0.15%)
Oct 21, 2019 245.73 246.01 245.12 245.87 1,509,487 +0.52(+0.21%)
Oct 18, 2019 247.15 252.09 245.32 245.34 2,444,877 -2.35(-0.95%)
Oct 17, 2019 247.96 248.40 247.08 247.70 2,066,874 +0.28(+0.11%)
Oct 16, 2019 247.16 247.86 246.80 247.42 2,640,499 -0.13(-0.05%)
Oct 15, 2019 246.54 248.44 246.30 247.55 3,466,110 +2.16(+0.88%)
Oct 14, 2019 245.15 246.19 245.00 245.39 1,321,339 -0.28(-0.11%)
Oct 11, 2019 245.31 247.48 245.17 245.66 4,569,666 +2.89(+1.19%)
Oct 10, 2019 241.15 243.71 241.04 242.78 2,652,386 +1.45(+0.60%)
Oct 09, 2019 241.34 242.07 240.46 241.33 2,242,472 +1.70(+0.71%)
Oct 08, 2019 240.61 242.04 239.42 239.63 4,300,597 -2.90(-1.19%)
Oct 07, 2019 242.69 244.14 242.03 242.53 2,557,693 -0.84(-0.35%)
Oct 04, 2019 240.83 243.55 240.68 243.37 3,525,245 +3.34(+1.39%)
Oct 03, 2019 238.47 240.05 235.79 240.03 6,204,903 +1.18(+0.49%)
Oct 02, 2019 241.91 241.91 237.79 238.85 7,677,806 -4.38(-1.80%)
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.