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, 2020 244.65 245.32 241.33 245.19 3,576,340 +0.99(+0.41%)
Jul 30, 2020 243.46 244.70 241.10 244.20 3,285,154 -2.06(-0.84%)
Jul 29, 2020 245.05 246.79 244.69 246.26 2,064,709 +1.46(+0.59%)
Jul 28, 2020 245.72 246.36 244.53 244.81 2,141,115 -1.87(-0.76%)
Jul 27, 2020 245.59 247.01 245.19 246.68 2,837,633 +1.17(+0.48%)
Jul 24, 2020 245.94 247.04 244.92 245.51 2,843,650 -1.86(-0.75%)
Jul 23, 2020 250.10 250.23 246.37 247.37 3,053,224 -3.05(-1.22%)
Jul 22, 2020 248.41 250.76 248.37 250.42 2,193,908 +1.52(+0.61%)
Jul 21, 2020 249.34 250.69 248.26 248.90 3,423,278 +1.41(+0.57%)
Jul 20, 2020 247.09 248.25 245.83 247.49 4,329,761 +0.07(+0.03%)
Jul 17, 2020 248.53 248.65 246.88 247.41 3,681,780 -0.48(-0.19%)
Jul 16, 2020 247.61 249.25 246.55 247.89 2,667,827 -1.33(-0.54%)
Jul 15, 2020 250.67 250.74 247.50 249.23 5,621,779 +2.15(+0.87%)
Jul 14, 2020 241.47 247.50 241.06 247.08 8,199,574 +5.14(+2.13%)
Jul 13, 2020 243.81 247.01 241.51 241.93 5,250,062 +0.20(+0.08%)
Jul 10, 2020 238.38 242.04 237.69 241.73 3,355,708 +3.32(+1.39%)
Jul 09, 2020 241.78 242.07 236.66 238.41 4,289,616 -3.76(-1.55%)
Jul 08, 2020 240.64 242.18 239.35 242.18 3,049,943 +2.09(+0.87%)
Jul 07, 2020 241.99 242.69 239.84 240.08 3,043,144 -3.67(-1.51%)
Jul 06, 2020 242.97 243.88 241.78 243.75 3,207,128 +4.25(+1.77%)
Jul 02, 2020 242.04 242.98 239.00 239.51 4,132,352 +1.03(+0.43%)
Jul 01, 2020 239.92 241.21 238.32 238.48 3,852,016 -0.52(-0.22%)
Jun 30, 2020 236.40 240.09 236.08 239.00 3,944,887 +1.82(+0.77%)
Jun 29, 2020 233.72 237.37 232.58 237.18 4,043,277 +5.13(+2.21%)
Jun 26, 2020 236.94 237.31 231.42 232.05 5,752,427 -6.54(-2.74%)
Jun 25, 2020 234.80 238.85 233.61 238.60 4,630,331 +2.61(+1.10%)
Jun 24, 2020 240.25 240.53 234.43 235.99 6,357,779 -6.37(-2.63%)
Jun 23, 2020 243.59 243.89 241.92 242.36 3,174,329 +1.09(+0.45%)
Jun 22, 2020 239.80 241.51 237.89 241.27 3,023,190 +1.41(+0.59%)
Jun 19, 2020 244.87 245.10 238.75 239.86 6,314,787 -1.76(-0.73%)
Jun 18, 2020 240.31 242.37 239.45 241.62 3,508,873 -0.34(-0.14%)
Jun 17, 2020 244.54 244.62 241.44 241.96 3,949,102 -1.85(-0.76%)
Jun 16, 2020 246.83 246.88 239.07 243.81 9,964,096 +5.06(+2.12%)
Jun 15, 2020 231.30 239.91 230.20 238.75 7,995,899 +1.49(+0.63%)
Jun 12, 2020 239.35 240.57 232.36 237.26 10,623,075 +4.35(+1.87%)
Jun 11, 2020 242.25 243.52 232.31 232.91 15,395,543 -15.80(-6.35%)
Jun 10, 2020 252.47 253.38 248.71 248.71 7,053,021 -3.93(-1.55%)
Jun 09, 2020 252.51 254.16 251.49 252.64 5,006,297 -2.68(-1.05%)
Jun 08, 2020 252.20 255.41 252.20 255.32 5,042,216 +4.38(+1.75%)
Jun 05, 2020 249.89 253.17 249.32 250.94 8,512,570 +7.59(+3.12%)
Jun 04, 2020 242.47 244.37 241.56 243.35 4,247,344 +0.15(+0.06%)
Jun 03, 2020 240.60 243.97 239.96 243.21 5,601,056 +4.92(+2.06%)
Jun 02, 2020 237.09 238.35 236.31 238.29 3,280,248 +3.63(+1.55%)
Jun 01, 2020 234.53 236.16 233.53 234.66 2,244,969 -0.34(-0.15%)
May 29, 2020 234.06 235.95 231.66 235.00 5,553,925 -0.06(-0.02%)
May 28, 2020 238.31 238.37 234.63 235.06 5,367,979 -1.31(-0.56%)
May 27, 2020 234.48 236.39 231.34 236.37 5,732,164 +5.10(+2.21%)
May 26, 2020 231.81 232.90 230.92 231.27 5,267,313 +4.96(+2.19%)
May 22, 2020 226.33 226.51 224.72 226.30 2,728,052 -0.13(-0.06%)
May 21, 2020 226.92 228.61 225.38 226.43 3,646,275 -0.66(-0.29%)
May 20, 2020 226.78 227.87 226.16 227.09 3,541,044 +3.24(+1.45%)
May 19, 2020 226.83 227.36 223.71 223.84 4,760,968 -3.43(-1.51%)
May 18, 2020 225.04 228.45 224.90 227.27 5,657,400 +8.34(+3.81%)
May 15, 2020 216.40 219.25 215.70 218.94 5,205,925 +0.57(+0.26%)
May 14, 2020 212.21 218.37 210.57 218.36 7,540,130 +3.62(+1.69%)
May 13, 2020 218.56 219.06 213.08 214.74 8,137,466 -4.85(-2.21%)
May 12, 2020 224.88 225.18 219.46 219.59 6,925,958 -4.13(-1.85%)
May 11, 2020 222.91 225.00 222.28 223.72 2,964,378 -0.98(-0.44%)
May 08, 2020 223.45 224.87 222.60 224.70 4,233,164 +4.34(+1.97%)
May 07, 2020 220.66 222.45 220.02 220.35 3,681,853 +1.89(+0.87%)
May 06, 2020 221.67 221.86 218.22 218.47 3,331,652 -1.79(-0.81%)
May 05, 2020 221.38 222.97 220.16 220.25 3,399,955 +1.27(+0.58%)
May 04, 2020 216.94 219.28 215.50 218.98 4,165,474 +0.13(+0.06%)
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.