Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 230.86 231.00 228.48 229.49 6,113,245 +0.72(+0.31%)
Jan 30, 2018 229.52 230.24 228.30 228.77 10,712,840 -3.11(-1.34%)
Jan 29, 2018 233.10 233.40 231.84 231.88 5,241,878 -1.54(-0.66%)
Jan 26, 2018 232.01 233.43 231.78 233.41 4,399,368 +1.90(+0.82%)
Jan 25, 2018 231.37 232.08 230.35 231.51 6,741,016 +1.04(+0.45%)
Jan 24, 2018 230.86 231.52 228.99 230.48 8,093,459 +0.62(+0.27%)
Jan 23, 2018 229.83 230.23 229.34 229.86 3,965,695 -0.10(-0.04%)
Jan 22, 2018 227.96 229.99 227.90 229.96 3,809,366 +1.26(+0.55%)
Jan 19, 2018 228.27 228.71 227.58 228.70 4,622,513 +0.46(+0.20%)
Jan 18, 2018 229.18 229.24 227.55 228.24 5,530,197 -0.81(-0.35%)
Jan 17, 2018 227.45 229.14 226.82 229.04 6,986,645 +2.87(+1.27%)
Jan 16, 2018 228.33 228.60 225.39 226.18 9,230,562 -0.09(-0.04%)
Jan 12, 2018 226.26 226.26 226.26 0 +2.02(+0.90%)
Jan 11, 2018 222.83 224.30 222.70 224.25 3,143,846 +1.75(+0.78%)
Jan 10, 2018 222.77 221.47 222.50 2,675,906 -0.18(-0.08%)
Jan 09, 2018 222.13 223.08 221.71 222.68 5,718,782 +1.08(+0.49%)
Jan 08, 2018 221.74 221.93 221.30 221.60 4,385,314 -0.11(-0.05%)
Jan 05, 2018 220.53 221.82 220.18 221.71 3,817,601 +1.86(+0.85%)
Jan 04, 2018 219.29 220.13 218.99 219.85 5,616,453 +1.45(+0.66%)
Jan 03, 2018 217.85 218.64 217.63 218.40 6,300,597 +0.82(+0.38%)
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.