Skip to main content

Dow Industrials SPDR (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 229.74 231.11 229.18 230.82 6,113,018 -0.05(-0.02%)
Jan 30, 2019 229.25 231.64 228.66 230.88 6,151,857 +4.12(+1.82%)
Jan 29, 2019 226.42 227.62 226.05 226.75 2,615,579 +0.56(+0.25%)
Jan 28, 2019 225.85 226.31 224.38 226.19 3,852,116 -2.11(-0.93%)
Jan 25, 2019 228.30 229.38 227.65 228.30 4,454,126 +1.77(+0.78%)
Jan 24, 2019 226.53 227.21 225.30 226.53 3,074,188 -0.23(-0.10%)
Jan 23, 2019 227.16 227.87 224.24 226.76 4,687,422 +1.59(+0.70%)
Jan 22, 2019 226.42 226.78 223.65 225.18 5,646,667 -2.82(-1.23%)
Jan 18, 2019 226.70 228.31 225.65 227.99 5,843,948 +3.16(+1.41%)
Jan 17, 2019 222.46 225.76 222.29 224.83 4,441,980 +1.79(+0.80%)
Jan 16, 2019 222.57 224.00 222.38 223.04 4,029,707 +1.12(+0.51%)
Jan 15, 2019 220.35 222.28 220.30 221.92 4,268,517 +1.57(+0.71%)
Jan 14, 2019 219.42 221.00 219.15 220.35 2,524,577 -0.87(-0.39%)
Jan 11, 2019 220.28 221.27 219.44 221.22 2,219,923 -0.11(-0.05%)
Jan 10, 2019 219.15 221.47 218.60 221.33 3,300,358 +1.00(+0.45%)
Jan 09, 2019 220.34 221.22 219.28 220.33 5,280,885 +0.92(+0.42%)
Jan 08, 2019 219.43 220.09 217.44 219.41 5,244,434 +2.36(+1.09%)
Jan 07, 2019 216.57 218.45 214.82 217.05 5,528,549 +1.00(+0.46%)
Jan 04, 2019 212.10 216.88 211.86 216.05 7,963,291 +6.97(+3.33%)
Jan 03, 2019 213.26 213.41 208.75 209.08 7,950,490 -6.12(-2.85%)
Jan 02, 2019 211.43 215.79 211.31 215.20 5,743,652 +0.15(+0.07%)
Dec 31, 2018 214.25 215.11 213.07 215.06 5,508,168 +2.51(+1.18%)
Dec 28, 2018 214.60 215.62 211.80 212.55 7,880,228 -0.72(-0.34%)
Dec 27, 2018 207.99 213.37 205.22 213.27 8,614,469 +2.35(+1.12%)
Dec 26, 2018 202.14 210.94 200.09 210.91 10,572,403 +9.78(+4.86%)
Dec 24, 2018 205.19 205.94 200.93 201.13 7,616,509 -5.52(-2.67%)
Dec 21, 2018 211.19 214.38 206.43 206.65 11,106,773 -3.86(-1.83%)
Dec 20, 2018 213.92 214.63 208.73 210.51 12,943,026 -4.31(-2.01%)
Dec 19, 2018 218.48 221.84 213.44 214.83 10,361,651 -3.48(-1.59%)
Dec 18, 2018 219.30 220.56 216.75 218.30 5,810,770 +0.85(+0.39%)
Dec 17, 2018 220.77 222.02 216.18 217.45 7,642,041 -4.59(-2.07%)
Dec 14, 2018 224.47 225.17 221.49 222.04 7,166,479 -4.46(-1.97%)
Dec 13, 2018 226.64 227.96 225.49 226.50 4,832,834 +0.36(+0.16%)
Dec 12, 2018 227.53 228.79 225.93 226.14 4,057,250 +1.52(+0.68%)
Dec 11, 2018 228.49 228.55 223.18 224.62 6,135,585 -0.44(-0.20%)
Dec 10, 2018 224.35 225.78 220.04 225.06 6,544,496 +0.37(+0.16%)
Dec 07, 2018 229.62 231.22 223.76 224.69 6,484,200 -4.98(-2.17%)
Dec 06, 2018 226.58 229.81 223.32 229.67 8,945,728 -0.93(-0.40%)
Dec 04, 2018 236.96 237.32 230.28 230.60 5,846,175 -7.36(-3.09%)
Dec 03, 2018 239.28 239.40 236.38 237.96 10,347,839 +2.96(+1.26%)
Nov 30, 2018 232.78 235.30 232.53 235.00 3,252,864 +1.77(+0.76%)
Nov 29, 2018 233.24 234.50 231.97 233.23 3,773,229 -0.23(-0.10%)
Nov 28, 2018 229.12 233.46 228.63 233.46 5,576,170 +5.83(+2.56%)
Nov 27, 2018 225.50 227.66 224.54 227.63 3,185,185 +1.02(+0.45%)
Nov 26, 2018 225.21 226.92 225.03 226.61 3,734,428 +3.29(+1.47%)
Nov 23, 2018 223.72 224.44 223.22 223.31 2,096,307 -1.69(-0.75%)
Nov 21, 2018 225.01 225.01 225.01 0 +0.14(+0.06%)
Nov 20, 2018 226.58 227.10 223.98 224.87 7,979,048 -4.93(-2.14%)
Nov 19, 2018 233.25 233.41 228.86 229.80 4,616,255 -3.85(-1.65%)
Nov 16, 2018 231.57 234.49 231.16 233.65 4,924,800 +1.32(+0.57%)
Nov 15, 2018 229.57 233.05 227.87 232.34 6,168,585 +2.12(+0.92%)
Nov 14, 2018 233.99 234.24 229.08 230.22 6,110,957 -1.97(-0.85%)
Nov 13, 2018 232.90 234.31 231.43 232.19 4,286,231 -1.06(-0.46%)
Nov 12, 2018 238.28 238.48 232.76 233.25 11,044,341 -5.39(-2.26%)
Nov 09, 2018 239.62 239.89 237.68 238.64 4,780,771 -1.85(-0.77%)
Nov 08, 2018 239.96 241.28 239.45 240.49 4,378,275 +0.29(+0.12%)
Nov 07, 2018 237.15 240.26 236.26 240.19 4,859,101 +5.09(+2.17%)
Nov 06, 2018 233.54 235.24 233.35 235.10 2,380,907 +1.61(+0.69%)
Nov 05, 2018 231.99 233.91 231.68 233.49 3,087,355 +1.85(+0.80%)
Nov 02, 2018 234.32 234.52 229.91 231.64 6,989,855 -1.17(-0.50%)
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.