Dow Industrials SPDR (NY: DIA )

338.48 -0.50 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 267.75 269.07 267.42 268.88 1,423,301 +0.54(+0.20%)
Dec 30, 2019 270.04 270.11 267.95 268.34 2,707,002 -1.70(-0.63%)
Dec 27, 2019 270.51 270.52 269.63 270.04 2,046,890 +0.26(+0.09%)
Dec 26, 2019 269.00 269.82 268.97 269.78 987,833 +0.99(+0.37%)
Dec 24, 2019 269.38 269.38 268.66 268.79 648,401 -0.30(-0.11%)
Dec 23, 2019 269.10 269.40 268.92 269.09 2,719,470 +0.82(+0.31%)
Dec 20, 2019 268.55 268.83 268.14 268.27 3,857,748 +0.82(+0.31%)
Dec 19, 2019 266.69 267.53 266.62 267.45 1,930,556 +1.18(+0.44%)
Dec 18, 2019 266.82 266.94 266.22 266.28 1,693,883 -0.18(-0.07%)
Dec 17, 2019 266.26 267.02 266.00 266.46 1,805,798 +0.31(+0.12%)
Dec 16, 2019 266.02 267.13 266.02 266.15 2,251,726 +0.90(+0.34%)
Dec 13, 2019 265.08 266.66 264.20 265.25 3,261,791 +0.15(+0.06%)
Dec 12, 2019 262.81 266.04 262.55 265.10 4,006,588 +2.10(+0.80%)
Dec 11, 2019 262.44 263.17 261.99 263.00 2,043,852 +0.24(+0.09%)
Dec 10, 2019 262.97 263.39 261.97 262.75 1,496,455 -0.28(-0.11%)
Dec 09, 2019 263.68 263.94 262.98 263.04 1,282,836 -0.88(-0.33%)
Dec 06, 2019 262.74 264.14 262.69 263.92 2,857,737 +3.14(+1.20%)
Dec 05, 2019 261.25 261.25 259.64 260.78 1,545,428 +0.29(+0.11%)
Dec 04, 2019 260.44 261.15 260.07 260.49 2,051,104 +1.45(+0.56%)
Dec 03, 2019 258.96 259.16 257.26 259.04 4,078,833 -2.53(-0.97%)
Dec 02, 2019 264.62 264.66 261.57 261.57 2,706,424 -2.59(-0.98%)
Nov 29, 2019 264.48 264.74 264.05 264.15 863,415 -0.90(-0.34%)
Nov 27, 2019 264.77 265.06 264.21 265.06 1,904,236 +0.52(+0.20%)
Nov 26, 2019 264.27 264.75 263.83 264.54 1,382,973 +0.53(+0.20%)
Nov 25, 2019 262.96 264.02 262.92 264.01 1,926,278 +1.82(+0.70%)
Nov 22, 2019 261.74 262.35 261.18 262.19 1,509,753 +1.07(+0.41%)
Nov 21, 2019 261.69 261.78 260.59 261.12 1,469,989 -0.45(-0.17%)
Nov 20, 2019 261.98 262.23 260.18 261.57 2,620,242 -1.06(-0.40%)
Nov 19, 2019 264.04 264.05 262.20 262.63 2,050,956 -0.88(-0.34%)
Nov 18, 2019 263.04 263.60 262.89 263.51 1,905,279 +0.31(+0.12%)
Nov 15, 2019 262.20 263.21 261.85 263.20 2,513,987 +2.13(+0.82%)
Nov 14, 2019 260.79 261.20 260.04 261.08 1,686,350 +0.13(+0.05%)
Nov 13, 2019 259.34 261.27 259.18 260.94 2,767,333 +0.71(+0.27%)
Nov 12, 2019 260.36 260.89 259.62 260.23 1,805,018 +0.12(+0.05%)
Nov 11, 2019 258.82 260.35 258.45 260.11 1,842,415 +0.08(+0.03%)
Nov 08, 2019 260.11 260.19 259.07 260.03 1,611,855 +0.02(+0.01%)
Nov 07, 2019 259.55 260.94 259.55 260.01 3,222,022 +2.11(+0.82%)
Nov 06, 2019 258.10 258.28 257.13 257.89 1,711,116 -0.01(-0.00%)
Nov 05, 2019 258.16 258.56 257.55 257.90 1,818,104 +0.24(+0.09%)
Nov 04, 2019 257.83 258.13 257.11 257.66 1,645,930 +1.14(+0.44%)
Nov 01, 2019 255.14 256.52 254.98 256.52 3,185,564 +2.68(+1.06%)
Oct 31, 2019 254.86 254.95 252.52 253.84 3,222,339 -1.18(-0.46%)
Oct 30, 2019 254.21 255.26 253.28 255.02 2,285,477 +0.82(+0.32%)
Oct 29, 2019 253.83 254.89 253.68 254.21 3,074,571 +0.06(+0.02%)
Oct 28, 2019 254.12 254.87 253.57 254.15 1,928,934 +1.14(+0.45%)
Oct 25, 2019 251.25 253.50 251.16 253.01 1,945,159 +1.52(+0.60%)
Oct 24, 2019 252.47 252.56 250.63 251.50 1,967,636 -0.24(-0.10%)
Oct 23, 2019 251.63 252.36 250.91 251.74 1,813,211 +0.39(+0.16%)
Oct 22, 2019 251.96 252.81 251.29 251.34 2,705,350 -0.37(-0.15%)
Oct 21, 2019 251.57 251.86 250.95 251.71 1,474,438 +0.54(+0.21%)
Oct 18, 2019 253.03 258.08 251.16 251.18 2,388,108 -2.41(-0.95%)
Oct 17, 2019 253.86 254.31 252.96 253.59 2,018,883 +0.28(+0.11%)
Oct 16, 2019 253.03 253.75 252.67 253.30 2,579,188 -0.13(-0.05%)
Oct 15, 2019 252.40 254.34 252.16 253.44 3,385,629 +2.21(+0.88%)
Oct 14, 2019 250.98 252.04 250.83 251.22 1,290,658 -0.28(-0.11%)
Oct 11, 2019 251.14 253.36 251.00 251.50 4,463,561 +2.95(+1.19%)
Oct 10, 2019 246.88 249.50 246.77 248.55 2,590,799 +1.48(+0.60%)
Oct 09, 2019 247.08 247.83 246.18 247.07 2,190,403 +1.74(+0.71%)
Oct 08, 2019 246.33 247.80 245.12 245.33 4,200,739 -2.96(-1.19%)
Oct 07, 2019 248.46 249.95 247.78 248.29 2,498,305 -0.86(-0.35%)
Oct 04, 2019 246.55 249.34 246.40 249.16 3,443,391 +3.42(+1.39%)
Oct 03, 2019 244.14 245.75 241.39 245.74 6,060,828 +1.21(+0.49%)
Oct 02, 2019 247.66 247.66 243.45 244.53 7,499,531 -4.48(-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.