Skip to main content

Dow Industrials SPDR (NY: DIA )

340.03 -4.71 (-1.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 230.96 233.06 230.46 231.19 5,840,759 +2.29(+1.00%)
Oct 30, 2018 224.98 229.12 224.66 228.90 6,677,481 +3.89(+1.73%)
Oct 29, 2018 228.92 230.32 221.86 225.01 7,422,604 -1.90(-0.84%)
Oct 26, 2018 227.69 229.21 224.86 226.90 6,392,116 -2.98(-1.30%)
Oct 25, 2018 227.64 230.95 226.65 229.88 6,429,753 +3.80(+1.68%)
Oct 24, 2018 232.31 232.76 225.66 226.08 8,275,692 -5.55(-2.40%)
Oct 23, 2018 229.21 232.79 227.81 231.63 7,994,279 -1.26(-0.54%)
Oct 22, 2018 234.76 235.10 232.12 232.89 5,063,538 -1.18(-0.50%)
Oct 19, 2018 233.99 235.60 233.17 234.07 7,190,805 +0.73(+0.31%)
Oct 18, 2018 235.57 236.26 232.09 233.34 9,451,762 -3.03(-1.28%)
Oct 17, 2018 236.32 237.33 234.25 236.37 7,416,352 -0.87(-0.37%)
Oct 16, 2018 234.21 237.41 233.62 237.24 7,718,245 +5.13(+2.21%)
Oct 15, 2018 232.59 234.31 232.11 232.11 5,976,054 -0.88(-0.38%)
Oct 12, 2018 233.97 234.20 229.89 232.99 9,387,046 +2.79(+1.21%)
Oct 11, 2018 234.31 236.15 228.91 230.20 16,596,837 -5.32(-2.26%)
Oct 10, 2018 242.87 242.94 235.29 235.53 13,360,721 -7.52(-3.09%)
Oct 09, 2018 243.18 244.05 242.04 243.04 4,956,280 -0.55(-0.23%)
Oct 08, 2018 242.14 243.95 241.07 243.60 6,779,621 +0.47(+0.19%)
Oct 05, 2018 244.99 245.24 241.82 243.13 8,128,975 -1.77(-0.72%)
Oct 04, 2018 246.23 246.25 243.37 244.90 9,480,701 -1.56(-0.63%)
Oct 03, 2018 247.22 247.69 246.21 246.47 6,334,927 +0.35(+0.14%)
Oct 02, 2018 244.77 246.53 244.72 246.12 4,950,050 +0.77(+0.31%)
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.