Skip to main content

Dow Industrials SPDR (NY: DIA )

336.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 230.46 231.83 229.89 231.54 6,094,062 -0.06(-0.02%)
Jan 30, 2019 229.96 232.36 229.38 231.60 6,132,781 +4.14(+1.82%)
Jan 29, 2019 227.13 228.33 226.76 227.46 2,607,468 +0.56(+0.25%)
Jan 28, 2019 226.55 227.01 225.08 226.90 3,840,171 -2.12(-0.93%)
Jan 25, 2019 229.01 230.09 228.36 229.01 4,440,314 +1.78(+0.78%)
Jan 24, 2019 227.24 227.91 226.00 227.24 3,064,655 -0.23(-0.10%)
Jan 23, 2019 227.87 228.58 224.93 227.47 4,672,887 +1.59(+0.71%)
Jan 22, 2019 227.13 227.49 224.35 225.88 5,629,157 -2.82(-1.23%)
Jan 18, 2019 227.40 229.02 226.35 228.70 5,825,826 +3.17(+1.41%)
Jan 17, 2019 223.15 226.47 222.98 225.53 4,428,206 +1.79(+0.80%)
Jan 16, 2019 223.26 224.70 223.07 223.74 4,017,211 +1.13(+0.51%)
Jan 15, 2019 221.03 222.97 220.99 222.61 4,255,280 +1.57(+0.71%)
Jan 14, 2019 220.10 221.69 219.83 221.03 2,516,748 -0.87(-0.39%)
Jan 11, 2019 220.97 221.96 220.13 221.90 2,213,039 -0.11(-0.05%)
Jan 10, 2019 219.83 222.16 219.28 222.01 3,290,124 +1.00(+0.45%)
Jan 09, 2019 221.03 221.90 219.96 221.02 5,264,509 +0.92(+0.42%)
Jan 08, 2019 220.11 220.78 218.12 220.09 5,228,171 +2.37(+1.09%)
Jan 07, 2019 217.24 219.13 215.49 217.72 5,511,405 +1.00(+0.46%)
Jan 04, 2019 212.76 217.56 212.51 216.72 7,938,598 +6.99(+3.33%)
Jan 03, 2019 213.92 214.08 209.40 209.73 7,925,836 -6.14(-2.85%)
Jan 02, 2019 212.09 216.47 211.97 215.87 5,725,841 +0.15(+0.07%)
Dec 31, 2018 214.92 215.78 213.74 215.72 5,491,088 +2.52(+1.18%)
Dec 28, 2018 215.27 216.29 212.46 213.21 7,855,792 -0.72(-0.34%)
Dec 27, 2018 208.64 214.03 205.85 213.93 8,587,756 +2.36(+1.11%)
Dec 26, 2018 202.76 211.60 200.71 211.57 10,539,619 +9.81(+4.86%)
Dec 24, 2018 205.83 206.58 201.55 201.76 7,592,891 -5.54(-2.67%)
Dec 21, 2018 211.85 215.05 207.07 207.30 11,072,332 -3.87(-1.83%)
Dec 20, 2018 214.58 215.30 209.38 211.17 12,902,892 -4.33(-2.01%)
Dec 19, 2018 219.16 222.53 214.10 215.50 10,329,521 -3.49(-1.59%)
Dec 18, 2018 219.98 221.24 217.42 218.98 5,792,752 +0.86(+0.39%)
Dec 17, 2018 221.45 222.71 216.85 218.12 7,618,344 -4.60(-2.07%)
Dec 14, 2018 225.16 225.87 222.17 222.73 7,144,256 -4.47(-1.97%)
Dec 13, 2018 227.34 228.67 226.19 227.20 4,817,848 +0.36(+0.16%)
Dec 12, 2018 228.24 229.50 226.63 226.84 4,044,669 +1.52(+0.68%)
Dec 11, 2018 229.20 229.26 223.87 225.32 6,116,559 -0.44(-0.20%)
Dec 10, 2018 225.05 226.48 220.73 225.76 6,524,202 +0.37(+0.16%)
Dec 07, 2018 230.33 231.94 224.45 225.39 6,464,093 -4.99(-2.17%)
Dec 06, 2018 227.28 230.52 224.02 230.38 8,917,989 -0.93(-0.40%)
Dec 04, 2018 237.69 238.06 230.99 231.32 5,828,046 -7.38(-3.09%)
Dec 03, 2018 240.03 240.15 237.12 238.70 10,315,752 +2.97(+1.26%)
Nov 30, 2018 233.50 236.03 233.25 235.73 3,242,777 +1.77(+0.76%)
Nov 29, 2018 233.97 235.23 232.69 233.96 3,761,529 -0.23(-0.10%)
Nov 28, 2018 229.83 234.19 229.34 234.19 5,558,879 +5.85(+2.56%)
Nov 27, 2018 226.20 228.37 225.24 228.34 3,175,308 +1.02(+0.45%)
Nov 26, 2018 225.91 227.63 225.74 227.31 3,722,848 +3.30(+1.47%)
Nov 23, 2018 224.42 225.14 223.92 224.01 2,089,806 -1.70(-0.75%)
Nov 21, 2018 225.71 225.71 225.71 0 +0.14(+0.06%)
Nov 20, 2018 227.28 227.81 224.67 225.57 7,954,306 -4.95(-2.15%)
Nov 19, 2018 233.97 234.13 229.57 230.51 4,601,941 -3.87(-1.65%)
Nov 16, 2018 232.29 235.22 231.88 234.38 4,909,529 +1.32(+0.57%)
Nov 15, 2018 230.28 233.78 228.58 233.06 6,149,458 +2.13(+0.92%)
Nov 14, 2018 234.72 234.97 229.79 230.93 6,092,008 -1.98(-0.85%)
Nov 13, 2018 233.62 235.04 232.15 232.91 4,272,940 -1.07(-0.46%)
Nov 12, 2018 239.02 239.23 233.48 233.98 11,010,094 -5.40(-2.26%)
Nov 09, 2018 240.37 240.63 238.42 239.38 4,765,947 -1.85(-0.77%)
Nov 08, 2018 240.71 242.03 240.19 241.23 4,364,699 +0.30(+0.12%)
Nov 07, 2018 237.88 241.01 237.00 240.94 4,844,034 +5.11(+2.17%)
Nov 06, 2018 234.26 235.97 234.08 235.83 2,373,524 +1.61(+0.69%)
Nov 05, 2018 232.71 234.63 232.40 234.22 3,077,781 +1.86(+0.80%)
Nov 02, 2018 235.05 235.25 230.63 232.36 6,968,180 -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.