Dow Industrials SPDR (NY: DIA )

397.49 -0.07 (-0.02%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 226.28 227.17 226.20 226.71 4,192,011 +1.16(+0.51%)
Jul 30, 2018 227.03 227.26 225.37 225.55 5,027,504 -1.24(-0.55%)
Jul 27, 2018 227.55 227.99 226.09 226.79 6,562,254 -0.77(-0.34%)
Jul 26, 2018 227.02 228.06 226.96 227.56 4,680,326 +0.98(+0.43%)
Jul 25, 2018 224.39 226.70 223.82 226.58 5,259,351 +1.62(+0.72%)
Jul 24, 2018 224.12 225.36 223.94 224.96 6,149,107 +1.74(+0.78%)
Jul 23, 2018 223.18 223.53 222.65 223.22 2,005,571 -0.16(-0.07%)
Jul 20, 2018 222.83 223.92 222.71 223.38 3,013,471 -0.03(-0.01%)
Jul 19, 2018 223.79 224.15 223.30 223.41 2,848,058 -1.10(-0.49%)
Jul 18, 2018 223.95 224.64 223.62 224.52 2,376,958 +0.67(+0.30%)
Jul 17, 2018 223.20 224.11 222.62 223.85 3,321,204 +0.54(+0.24%)
Jul 16, 2018 223.06 223.38 222.56 223.31 2,101,408 +0.42(+0.19%)
Jul 13, 2018 222.03 223.12 221.75 222.89 3,388,094 +0.80(+0.36%)
Jul 12, 2018 221.88 222.21 221.08 222.09 3,555,757 +1.98(+0.90%)
Jul 11, 2018 220.34 221.07 219.72 220.11 4,950,190 -1.92(-0.86%)
Jul 10, 2018 221.39 222.25 221.33 222.02 3,890,886 +1.24(+0.56%)
Jul 09, 2018 218.95 220.93 218.93 220.78 4,125,571 +2.89(+1.32%)
Jul 06, 2018 216.75 218.43 216.30 217.90 3,980,981 +0.94(+0.43%)
Jul 05, 2018 216.59 217.07 215.31 216.96 3,696,693 +1.68(+0.78%)
Jul 03, 2018 215.28 215.28 215.28 0 -0.95(-0.44%)
Jul 02, 2018 214.62 216.51 214.35 216.23 6,398,312 +0.00(+0.00%)
Jun 29, 2018 216.90 218.22 216.11 216.23 4,452,183 +0.58(+0.27%)
Jun 28, 2018 214.22 216.44 213.65 215.65 6,200,197 +0.85(+0.40%)
Jun 27, 2018 216.71 218.77 214.70 214.80 6,902,457 -1.38(-0.64%)
Jun 26, 2018 216.40 217.09 215.82 216.18 4,303,059 +0.32(+0.15%)
Jun 25, 2018 217.52 217.72 214.42 215.86 10,703,048 -3.01(-1.38%)
Jun 22, 2018 219.07 219.60 218.65 218.87 4,100,762 +1.06(+0.49%)
Jun 21, 2018 218.99 219.09 217.30 217.81 5,246,314 -1.75(-0.80%)
Jun 20, 2018 220.89 220.91 219.25 219.56 5,277,765 -0.37(-0.17%)
Jun 19, 2018 219.68 220.24 218.73 219.93 6,184,358 -2.54(-1.14%)
Jun 18, 2018 221.64 222.62 221.07 222.47 4,572,238 -0.90(-0.40%)
Jun 15, 2018 223.77 221.61 223.37 7,117,835 -0.78(-0.35%)
Jun 14, 2018 225.19 225.50 223.75 224.15 5,620,244 -0.17(-0.08%)
Jun 13, 2018 225.42 225.71 224.18 224.31 4,281,062 -1.00(-0.44%)
Jun 12, 2018 225.70 225.73 224.65 225.31 7,341,724 -0.08(-0.04%)
Jun 11, 2018 225.60 226.07 225.06 225.39 4,721,265 +0.11(+0.05%)
Jun 08, 2018 224.12 225.41 223.95 225.28 5,003,900 +0.66(+0.29%)
Jun 07, 2018 224.35 225.37 223.92 224.63 4,818,022 +0.90(+0.40%)
Jun 06, 2018 223.74 223.73 4,610,781 +3.00(+1.36%)
Jun 05, 2018 220.74 221.02 219.85 220.73 3,165,382 -0.05(-0.02%)
Jun 04, 2018 220.35 221.19 220.19 220.78 3,438,848 +1.64(+0.75%)
Jun 01, 2018 218.94 219.56 218.51 219.14 4,008,161 +1.94(+0.89%)
May 31, 2018 218.82 218.84 216.60 217.20 6,017,347 -2.24(-1.02%)
May 30, 2018 218.08 219.85 217.56 219.44 4,704,669 +2.89(+1.33%)
May 29, 2018 218.27 219.00 215.54 216.55 7,233,074 -3.49(-1.58%)
May 25, 2018 220.04 220.04 220.04 0 -0.48(-0.22%)
May 24, 2018 220.71 220.98 218.68 220.52 3,876,163 -0.64(-0.29%)
May 23, 2018 219.56 221.22 219.23 221.16 3,922,611 +0.40(+0.18%)
May 22, 2018 222.71 222.76 220.53 220.76 2,616,877 -1.56(-0.70%)
May 21, 2018 221.68 222.97 221.67 222.32 4,563,380 +2.62(+1.19%)
May 18, 2018 219.68 220.18 219.19 219.71 2,708,062 -0.04(-0.02%)
May 17, 2018 219.80 220.77 218.98 219.75 2,320,436 -0.20(-0.09%)
May 16, 2018 219.25 220.22 219.07 219.95 2,292,602 +0.59(+0.27%)
May 15, 2018 220.04 220.14 218.64 219.36 5,361,380 -1.74(-0.79%)
May 14, 2018 221.23 221.93 220.73 221.10 4,832,301 +0.65(+0.29%)
May 11, 2018 219.71 220.81 219.43 220.46 3,713,029 +0.96(+0.44%)
May 10, 2018 218.20 220.07 218.17 219.50 4,371,043 +1.83(+0.84%)
May 09, 2018 216.63 218.07 215.73 217.67 4,136,799 +1.76(+0.81%)
May 08, 2018 215.69 216.41 214.51 215.91 3,299,082 +0.00(+0.00%)
May 07, 2018 215.98 217.02 215.09 215.91 3,371,227 +0.80(+0.37%)
May 04, 2018 211.20 215.74 210.82 215.12 4,059,651 +3.03(+1.43%)
May 03, 2018 211.03 212.73 208.55 212.08 6,958,165 -0.01(-0.00%)
May 02, 2018 213.42 214.39 211.75 212.09 3,076,391 -1.46(-0.69%)
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.