Skip to main content

Dow Industrials SPDR (NY: DIA )

344.41 -1.74 (-0.50%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 271.60 271.86 266.54 267.30 5,161,917 -5.79(-2.12%)
Jan 30, 2020 270.38 273.31 269.60 273.09 3,606,834 +1.18(+0.44%)
Jan 29, 2020 273.52 273.80 271.84 271.91 2,246,499 +0.00(+0.00%)
Jan 28, 2020 270.90 272.76 270.45 271.91 3,165,503 +1.83(+0.68%)
Jan 27, 2020 269.60 271.30 268.67 270.08 4,358,847 -4.20(-1.53%)
Jan 24, 2020 276.88 277.10 272.90 274.29 3,816,814 -1.65(-0.60%)
Jan 23, 2020 275.19 276.24 274.10 275.93 1,977,348 -0.25(-0.09%)
Jan 22, 2020 276.84 277.38 275.97 276.19 2,190,616 -0.02(-0.01%)
Jan 21, 2020 276.79 277.58 275.77 276.21 4,729,447 -1.36(-0.49%)
Jan 17, 2020 277.81 277.89 277.12 277.57 2,268,746 +0.45(+0.16%)
Jan 16, 2020 275.89 277.16 275.74 277.12 2,658,492 +2.44(+0.89%)
Jan 15, 2020 273.41 275.52 273.35 274.68 2,319,053 +1.07(+0.39%)
Jan 14, 2020 273.28 274.81 273.14 273.61 2,323,471 +0.19(+0.07%)
Jan 13, 2020 273.20 273.48 272.59 273.42 1,546,815 +0.74(+0.27%)
Jan 10, 2020 274.31 274.39 272.30 272.68 3,160,389 -1.25(-0.46%)
Jan 09, 2020 273.35 274.19 272.86 273.93 1,884,851 +2.04(+0.75%)
Jan 08, 2020 269.92 273.09 269.69 271.89 3,316,181 +1.57(+0.58%)
Jan 07, 2020 270.85 271.31 270.17 270.32 1,498,159 -1.17(-0.43%)
Jan 06, 2020 268.94 271.54 268.82 271.49 1,738,934 +0.62(+0.23%)
Jan 03, 2020 269.94 271.61 269.79 270.87 3,484,800 -2.18(-0.80%)
Jan 02, 2020 270.98 273.05 270.70 273.04 4,086,018 +3.33(+1.23%)
Dec 31, 2019 268.58 269.91 268.25 269.71 1,418,887 +0.54(+0.20%)
Dec 30, 2019 270.88 270.95 268.78 269.17 2,698,608 -1.70(-0.63%)
Dec 27, 2019 271.35 271.37 270.47 270.88 2,040,543 +0.26(+0.09%)
Dec 26, 2019 269.83 270.66 269.81 270.62 984,770 +0.99(+0.37%)
Dec 24, 2019 270.21 270.21 269.49 269.63 646,390 -0.30(-0.11%)
Dec 23, 2019 269.94 270.24 269.76 269.93 2,711,037 +0.82(+0.31%)
Dec 20, 2019 269.39 269.67 268.97 269.11 3,845,785 +0.82(+0.31%)
Dec 19, 2019 267.52 268.36 267.45 268.29 1,924,570 +1.18(+0.44%)
Dec 18, 2019 267.65 267.77 267.05 267.11 1,688,630 -0.18(-0.07%)
Dec 17, 2019 267.09 267.85 266.82 267.29 1,800,199 +0.31(+0.12%)
Dec 16, 2019 266.84 267.96 266.84 266.98 2,244,744 +0.91(+0.34%)
Dec 13, 2019 265.90 267.49 265.02 266.07 3,251,677 +0.15(+0.06%)
Dec 12, 2019 263.63 266.86 263.36 265.92 3,994,165 +2.10(+0.80%)
Dec 11, 2019 263.26 263.99 262.81 263.82 2,037,514 +0.24(+0.09%)
Dec 10, 2019 263.79 264.21 262.79 263.57 1,491,815 -0.28(-0.11%)
Dec 09, 2019 264.50 264.76 263.80 263.85 1,278,858 -0.89(-0.34%)
Dec 06, 2019 263.56 264.97 263.50 264.74 2,848,875 +3.15(+1.20%)
Dec 05, 2019 262.06 262.06 260.45 261.59 1,540,636 +0.29(+0.11%)
Dec 04, 2019 261.25 261.97 260.88 261.30 2,044,743 +1.45(+0.56%)
Dec 03, 2019 259.77 259.97 258.06 259.85 4,066,185 -2.54(-0.97%)
Dec 02, 2019 265.45 265.49 262.38 262.38 2,698,032 -2.59(-0.98%)
Nov 29, 2019 265.31 265.56 264.87 264.98 860,738 -0.91(-0.34%)
Nov 27, 2019 265.60 265.88 265.03 265.88 1,898,331 +0.52(+0.20%)
Nov 26, 2019 265.09 265.57 264.66 265.36 1,378,685 +0.53(+0.20%)
Nov 25, 2019 263.78 264.84 263.74 264.83 1,920,305 +1.83(+0.70%)
Nov 22, 2019 262.55 263.17 262.00 263.00 1,505,072 +1.07(+0.41%)
Nov 21, 2019 262.50 262.59 261.40 261.93 1,465,431 -0.45(-0.17%)
Nov 20, 2019 262.80 263.04 260.99 262.38 2,612,117 -1.06(-0.40%)
Nov 19, 2019 264.86 264.87 263.01 263.45 2,044,596 -0.89(-0.34%)
Nov 18, 2019 263.85 264.42 263.71 264.33 1,899,371 +0.31(+0.12%)
Nov 15, 2019 263.01 264.03 262.66 264.02 2,506,191 +2.13(+0.82%)
Nov 14, 2019 261.60 262.01 260.85 261.89 1,681,121 +0.13(+0.05%)
Nov 13, 2019 260.15 262.09 259.99 261.76 2,758,752 +0.72(+0.27%)
Nov 12, 2019 261.17 261.70 260.43 261.04 1,799,421 +0.12(+0.05%)
Nov 11, 2019 259.63 261.15 259.25 260.92 1,836,702 +0.08(+0.03%)
Nov 08, 2019 260.92 260.99 259.87 260.83 1,606,857 +0.02(+0.01%)
Nov 07, 2019 260.35 261.76 260.35 260.82 3,212,031 +2.12(+0.82%)
Nov 06, 2019 258.90 259.08 257.94 258.70 1,705,811 -0.01(-0.00%)
Nov 05, 2019 258.96 259.37 258.35 258.71 1,812,466 +0.25(+0.09%)
Nov 04, 2019 258.63 258.93 257.91 258.46 1,640,827 +1.14(+0.44%)
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.