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 (%)
Jul 31, 2019 246.84 247.18 242.12 243.41 5,579,697 -3.07(-1.25%)
Jul 30, 2019 245.74 246.70 245.31 246.48 1,846,968 -0.20(-0.08%)
Jul 29, 2019 246.44 247.18 246.28 246.68 1,485,150 +0.25(+0.10%)
Jul 26, 2019 246.25 246.61 245.76 246.44 1,909,779 +0.43(+0.17%)
Jul 25, 2019 247.00 247.09 245.22 246.01 2,590,844 -1.11(-0.45%)
Jul 24, 2019 246.79 247.34 246.41 247.12 2,595,269 -0.67(-0.27%)
Jul 23, 2019 247.28 248.03 246.52 247.79 1,899,760 +1.54(+0.63%)
Jul 22, 2019 246.36 246.71 245.48 246.25 1,790,926 +0.18(+0.07%)
Jul 19, 2019 247.64 247.78 245.99 246.07 2,608,075 -0.54(-0.22%)
Jul 18, 2019 246.06 247.04 245.23 246.61 2,342,246 -0.01(-0.00%)
Jul 17, 2019 247.58 247.68 246.53 246.62 1,709,526 -1.03(-0.42%)
Jul 16, 2019 247.83 248.17 247.18 247.65 1,959,480 -0.16(-0.07%)
Jul 15, 2019 247.77 247.81 247.23 247.81 2,896,932 +0.19(+0.08%)
Jul 12, 2019 246.06 247.62 246.00 247.62 2,661,993 +2.24(+0.91%)
Jul 11, 2019 244.24 245.39 243.85 245.39 2,467,839 +2.02(+0.83%)
Jul 10, 2019 243.50 244.44 242.90 243.37 2,183,584 +0.75(+0.31%)
Jul 09, 2019 241.58 242.85 241.55 242.61 1,553,085 -0.18(-0.07%)
Jul 08, 2019 242.65 243.13 242.26 242.79 1,571,838 -1.10(-0.45%)
Jul 05, 2019 243.38 244.08 242.12 243.89 2,381,452 -0.26(-0.11%)
Jul 03, 2019 243.05 244.19 243.00 244.15 1,394,204 +1.72(+0.71%)
Jul 02, 2019 241.81 242.50 241.06 242.43 3,064,456 +0.62(+0.26%)
Jul 01, 2019 243.15 243.42 240.93 241.81 4,390,205 +1.01(+0.42%)
Jun 28, 2019 240.88 241.16 240.09 240.79 2,402,650 +0.63(+0.26%)
Jun 27, 2019 240.43 240.85 239.57 240.16 2,196,732 -0.06(-0.03%)
Jun 26, 2019 241.04 241.37 240.21 240.22 2,364,078 -0.04(-0.01%)
Jun 25, 2019 242.19 242.20 240.14 240.26 7,986,407 -1.73(-0.71%)
Jun 24, 2019 242.13 242.66 241.93 241.99 1,825,662 +0.06(+0.03%)
Jun 21, 2019 242.10 243.61 241.75 241.93 4,909,524 -0.31(-0.13%)
Jun 20, 2019 242.21 242.62 240.27 242.24 3,837,619 +2.28(+0.95%)
Jun 19, 2019 239.81 240.55 239.12 239.96 4,331,737 +0.21(+0.09%)
Jun 18, 2019 237.85 240.18 237.59 239.75 6,801,510 +3.30(+1.40%)
Jun 17, 2019 236.42 236.91 235.81 236.45 1,459,158 +0.15(+0.06%)
Jun 14, 2019 236.06 236.86 235.32 236.30 2,502,109 -0.04(-0.02%)
Jun 13, 2019 236.15 236.63 235.27 236.34 2,082,990 +1.00(+0.43%)
Jun 12, 2019 235.66 236.07 234.93 235.34 1,909,147 -0.39(-0.17%)
Jun 11, 2019 237.34 237.53 232.18 235.73 3,089,638 -0.10(-0.04%)
Jun 10, 2019 236.63 237.19 235.78 235.83 3,868,756 +0.67(+0.28%)
Jun 07, 2019 233.54 235.95 233.49 235.16 3,458,287 +2.29(+0.98%)
Jun 06, 2019 231.43 233.44 230.90 232.88 3,094,250 +1.80(+0.78%)
Jun 05, 2019 230.62 231.14 229.58 231.08 3,090,259 +1.88(+0.82%)
Jun 04, 2019 226.56 229.24 226.36 229.20 4,200,171 +4.65(+2.07%)
Jun 03, 2019 224.40 225.55 223.22 224.54 6,060,692 +0.25(+0.11%)
May 31, 2019 225.35 225.96 224.29 224.29 5,412,808 -3.30(-1.45%)
May 30, 2019 227.51 228.01 226.64 227.59 3,809,257 +0.54(+0.24%)
May 29, 2019 227.78 227.96 225.43 227.05 5,743,494 -1.99(-0.87%)
May 28, 2019 231.43 232.41 229.03 229.03 5,068,583 -2.35(-1.02%)
May 24, 2019 231.51 231.94 230.44 231.38 2,445,889 +1.16(+0.51%)
May 23, 2019 230.72 230.73 228.86 230.22 4,792,760 -2.55(-1.09%)
May 22, 2019 233.05 233.91 232.65 232.77 3,256,534 -1.06(-0.45%)
May 21, 2019 233.31 233.92 232.84 233.82 2,627,730 +1.90(+0.82%)
May 20, 2019 231.51 232.59 230.86 231.93 2,891,001 -0.70(-0.30%)
May 17, 2019 231.65 234.39 231.51 232.62 4,042,618 -0.97(-0.42%)
May 16, 2019 232.55 234.42 232.41 233.59 4,315,107 +2.02(+0.87%)
May 15, 2019 229.10 232.22 228.71 231.57 4,604,143 +1.00(+0.43%)
May 14, 2019 229.30 231.85 229.16 230.57 4,775,766 +2.11(+0.92%)
May 13, 2019 229.55 230.48 227.67 228.47 7,017,677 -5.81(-2.48%)
May 10, 2019 232.17 234.84 229.88 234.28 6,053,240 +1.33(+0.57%)
May 09, 2019 232.31 233.53 230.18 232.94 7,957,321 -1.10(-0.47%)
May 08, 2019 233.82 235.35 233.28 234.04 4,564,039 +0.13(+0.05%)
May 07, 2019 236.14 236.60 232.38 233.92 7,497,223 -4.28(-1.80%)
May 06, 2019 234.67 238.59 234.42 238.20 3,640,924 -0.63(-0.26%)
May 03, 2019 238.25 239.08 237.60 238.83 2,398,064 +1.88(+0.80%)
May 02, 2019 237.74 238.36 235.87 236.95 4,060,490 -1.15(-0.48%)
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.