Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 225.81 226.33 221.40 221.40 5,984,828 -3.33(-1.48%)
Feb 27, 2018 227.51 228.18 224.70 224.73 8,154,906 -2.62(-1.15%)
Feb 26, 2018 225.05 227.58 224.73 227.35 6,884,985 +3.55(+1.59%)
Feb 23, 2018 221.93 223.84 221.27 223.80 5,784,756 +3.03(+1.37%)
Feb 22, 2018 220.78 7,165,044 +1.57(+0.71%)
Feb 21, 2018 220.87 223.45 219.20 219.21 6,656,234 -1.44(-0.65%)
Feb 20, 2018 221.62 222.48 219.98 220.65 9,809,098 -2.31(-1.04%)
Feb 16, 2018 222.96 222.96 222.96 0 +0.09(+0.04%)
Feb 15, 2018 222.09 222.87 220.40 222.87 6,900,332 +2.82(+1.28%)
Feb 14, 2018 216.40 220.21 216.28 220.04 6,528,388 +2.41(+1.11%)
Feb 13, 2018 216.00 218.24 215.66 217.63 7,057,762 +0.35(+0.16%)
Feb 12, 2018 215.39 218.76 214.54 217.28 11,844,633 +3.65(+1.71%)
Feb 09, 2018 213.08 215.39 206.33 213.63 22,498,176 +2.97(+1.41%)
Feb 08, 2018 219.75 219.85 210.51 210.66 17,923,390 -8.91(-4.06%)
Feb 07, 2018 219.11 223.12 218.52 219.57 14,309,441 -0.18(-0.08%)
Feb 06, 2018 210.35 220.07 209.66 219.75 23,210,860 +2.84(+1.31%)
Feb 05, 2018 222.62 225.09 211.01 216.90 22,502,108 -8.11(-3.60%)
Feb 02, 2018 229.15 229.36 224.84 225.01 10,747,859 -5.91(-2.56%)
Feb 01, 2018 229.44 232.05 229.44 230.92 5,859,505 +0.16(+0.07%)
Jan 31, 2018 232.14 232.28 229.75 230.76 6,079,522 +0.72(+0.31%)
Jan 30, 2018 230.79 231.52 229.57 230.04 10,653,744 -3.12(-1.34%)
Jan 29, 2018 234.40 234.70 233.12 233.16 5,212,962 -1.54(-0.66%)
Jan 26, 2018 233.30 234.72 233.06 234.71 4,375,099 +1.91(+0.82%)
Jan 25, 2018 232.65 233.36 231.62 232.80 6,703,830 +1.04(+0.45%)
Jan 24, 2018 232.14 232.81 230.26 231.76 8,048,812 +0.62(+0.27%)
Jan 23, 2018 231.10 231.51 230.61 231.14 3,943,818 -0.10(-0.04%)
Jan 22, 2018 229.22 231.26 229.16 231.24 3,788,352 +1.27(+0.55%)
Jan 19, 2018 229.53 229.97 228.84 229.97 4,597,013 +0.46(+0.20%)
Jan 18, 2018 230.46 230.51 228.81 229.50 5,499,681 -0.81(-0.35%)
Jan 17, 2018 228.71 230.41 228.08 230.31 6,948,093 +2.88(+1.27%)
Jan 16, 2018 229.60 229.87 226.64 227.43 9,179,628 -0.09(-0.04%)
Jan 12, 2018 227.52 227.52 227.52 0 +2.03(+0.90%)
Jan 11, 2018 224.07 225.54 223.94 225.49 3,126,498 +1.76(+0.78%)
Jan 10, 2018 224.01 222.70 223.73 2,661,141 -0.18(-0.08%)
Jan 09, 2018 223.36 224.32 222.94 223.91 5,687,226 +1.09(+0.49%)
Jan 08, 2018 222.97 223.16 222.53 222.82 4,361,116 -0.12(-0.05%)
Jan 05, 2018 221.76 223.06 221.40 222.94 3,796,536 +1.87(+0.85%)
Jan 04, 2018 220.50 221.35 220.21 221.07 5,585,462 +1.46(+0.66%)
Jan 03, 2018 219.06 219.85 218.84 219.61 6,265,831 +0.82(+0.37%)
Jan 02, 2018 219.08 219.08 218.09 218.79 5,049,784 +0.56(+0.26%)
Dec 29, 2017 218.23 218.23 218.23 0 -0.66(-0.30%)
Dec 28, 2017 218.72 218.94 218.57 218.89 3,109,437 +0.57(+0.26%)
Dec 27, 2017 218.03 218.50 217.98 218.32 3,321,783 +0.20(+0.09%)
Dec 26, 2017 217.84 218.41 217.79 218.12 2,444,647 -0.13(-0.06%)
Dec 22, 2017 218.41 218.43 217.87 218.25 2,093,678 -0.23(-0.10%)
Dec 21, 2017 218.54 219.02 218.26 218.48 2,772,453 +0.52(+0.24%)
Dec 20, 2017 219.07 219.13 217.68 217.96 2,720,130 -0.29(-0.13%)
Dec 19, 2017 219.05 219.08 217.84 218.25 3,142,407 -0.34(-0.16%)
Dec 18, 2017 218.78 219.25 218.36 218.59 3,719,295 +1.36(+0.63%)
Dec 15, 2017 217.20 217.63 216.85 217.23 6,645,971 +1.09(+0.51%)
Dec 14, 2017 217.30 217.46 216.05 216.14 5,353,496 -0.64(-0.30%)
Dec 13, 2017 216.24 217.39 216.21 216.78 4,258,597 +0.76(+0.35%)
Dec 12, 2017 215.57 216.40 215.51 216.02 3,723,000 +1.12(+0.52%)
Dec 11, 2017 214.55 214.96 214.32 214.91 2,109,215 +0.48(+0.23%)
Dec 08, 2017 214.04 214.43 213.51 214.42 3,072,585 +1.11(+0.52%)
Dec 07, 2017 212.30 213.76 212.21 213.31 3,082,130 +0.65(+0.31%)
Dec 06, 2017 213.45 212.63 212.66 4,516,662 -0.34(-0.16%)
Dec 05, 2017 214.56 214.57 212.79 213.00 5,589,246 -0.97(-0.45%)
Dec 04, 2017 215.65 215.82 213.94 213.97 7,436,512 +0.58(+0.27%)
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.