Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 248.95 249.03 246.65 247.95 3,298,938 -1.16(-0.46%)
Oct 30, 2019 248.30 249.33 247.40 249.10 2,339,806 +0.80(+0.32%)
Oct 29, 2019 247.94 248.97 247.79 248.30 3,147,659 +0.06(+0.02%)
Oct 28, 2019 248.22 248.96 247.68 248.25 1,974,787 +1.11(+0.45%)
Oct 25, 2019 245.42 247.62 245.33 247.14 1,991,398 +1.48(+0.60%)
Oct 24, 2019 246.61 246.70 244.81 245.66 2,014,409 -0.24(-0.10%)
Oct 23, 2019 245.78 246.50 245.09 245.89 1,856,314 +0.39(+0.16%)
Oct 22, 2019 246.11 246.94 245.45 245.51 2,769,660 -0.36(-0.15%)
Oct 21, 2019 245.73 246.01 245.12 245.87 1,509,487 +0.52(+0.21%)
Oct 18, 2019 247.15 252.09 245.32 245.34 2,444,877 -2.35(-0.95%)
Oct 17, 2019 247.96 248.40 247.08 247.70 2,066,874 +0.28(+0.11%)
Oct 16, 2019 247.16 247.86 246.80 247.42 2,640,499 -0.13(-0.05%)
Oct 15, 2019 246.54 248.44 246.30 247.55 3,466,110 +2.16(+0.88%)
Oct 14, 2019 245.15 246.19 245.00 245.39 1,321,339 -0.28(-0.11%)
Oct 11, 2019 245.31 247.48 245.17 245.66 4,569,666 +2.89(+1.19%)
Oct 10, 2019 241.15 243.71 241.04 242.78 2,652,386 +1.45(+0.60%)
Oct 09, 2019 241.34 242.07 240.46 241.33 2,242,472 +1.70(+0.71%)
Oct 08, 2019 240.61 242.04 239.42 239.63 4,300,597 -2.90(-1.19%)
Oct 07, 2019 242.69 244.14 242.03 242.53 2,557,693 -0.84(-0.35%)
Oct 04, 2019 240.83 243.55 240.68 243.37 3,525,245 +3.34(+1.39%)
Oct 03, 2019 238.47 240.05 235.79 240.03 6,204,903 +1.18(+0.49%)
Oct 02, 2019 241.91 241.91 237.79 238.85 7,677,806 -4.38(-1.80%)
Oct 01, 2019 247.13 247.61 243.18 243.23 3,894,878 -3.37(-1.37%)
Sep 30, 2019 245.98 247.19 245.98 246.60 2,326,152 +1.09(+0.44%)
Sep 27, 2019 246.96 247.32 244.60 245.51 3,462,698 -0.82(-0.33%)
Sep 26, 2019 247.36 247.36 245.43 246.32 2,627,019 -0.64(-0.26%)
Sep 25, 2019 245.88 247.47 244.99 246.96 3,726,107 +1.47(+0.60%)
Sep 24, 2019 247.73 247.91 244.49 245.49 4,084,257 -1.27(-0.52%)
Sep 23, 2019 245.75 247.32 245.58 246.76 2,085,283 +0.10(+0.04%)
Sep 20, 2019 248.62 248.96 246.51 246.66 4,454,614 -1.39(-0.56%)
Sep 19, 2019 249.02 249.68 247.79 248.06 3,576,237 -0.50(-0.20%)
Sep 18, 2019 247.89 248.71 246.28 248.56 3,343,895 +0.37(+0.15%)
Sep 17, 2019 247.30 248.20 247.10 248.19 1,928,907 +0.36(+0.14%)
Sep 16, 2019 248.22 248.78 247.49 247.83 4,459,387 -1.31(-0.52%)
Sep 13, 2019 249.52 249.76 249.01 249.13 2,388,168 +0.26(+0.10%)
Sep 12, 2019 249.15 249.90 248.09 248.88 3,580,059 +0.57(+0.23%)
Sep 11, 2019 246.50 248.34 246.05 248.30 2,060,325 +2.10(+0.85%)
Sep 10, 2019 245.37 246.23 244.52 246.20 2,903,683 +0.54(+0.22%)
Sep 09, 2019 245.71 246.22 244.96 245.66 2,453,975 +0.44(+0.18%)
Sep 06, 2019 245.00 245.79 244.39 245.22 2,702,965 +0.58(+0.24%)
Sep 05, 2019 243.77 245.58 243.74 244.64 3,962,117 +3.43(+1.42%)
Sep 04, 2019 240.89 241.23 240.15 241.21 2,156,297 +2.29(+0.96%)
Sep 03, 2019 239.51 239.63 237.65 238.92 3,375,380 -2.48(-1.03%)
Aug 30, 2019 242.44 242.56 240.52 241.39 2,673,422 +0.21(+0.09%)
Aug 29, 2019 240.31 241.50 239.45 241.18 4,094,194 +3.21(+1.35%)
Aug 28, 2019 234.90 238.04 234.28 237.98 3,001,165 +2.37(+1.00%)
Aug 27, 2019 238.09 238.13 235.10 235.61 3,370,034 -1.19(-0.50%)
Aug 26, 2019 236.71 237.09 235.04 236.80 3,442,328 +2.57(+1.10%)
Aug 23, 2019 238.78 240.53 233.09 234.23 6,889,098 -5.73(-2.39%)
Aug 22, 2019 240.10 241.11 238.49 239.96 2,548,829 +0.48(+0.20%)
Aug 21, 2019 239.29 240.05 238.98 239.47 2,365,498 +2.14(+0.90%)
Aug 20, 2019 238.54 239.04 237.13 237.34 2,165,476 -1.51(-0.63%)
Aug 19, 2019 239.48 239.68 238.37 238.84 2,223,062 +2.25(+0.95%)
Aug 16, 2019 235.23 236.93 234.76 236.60 3,007,148 +2.92(+1.25%)
Aug 15, 2019 233.57 234.22 231.46 233.68 4,430,405 +1.17(+0.50%)
Aug 14, 2019 236.25 236.75 232.49 232.51 6,743,032 -7.37(-3.07%)
Aug 13, 2019 236.15 241.22 235.75 239.88 4,751,469 +3.40(+1.44%)
Aug 12, 2019 238.29 238.97 235.68 236.49 3,077,426 -3.41(-1.42%)
Aug 09, 2019 240.13 241.04 238.13 239.89 4,139,234 -0.87(-0.36%)
Aug 08, 2019 238.33 240.76 237.52 240.76 3,984,863 +3.55(+1.49%)
Aug 07, 2019 234.38 237.62 231.85 237.21 5,580,776 -0.05(-0.02%)
Aug 06, 2019 235.67 237.32 234.31 237.26 5,473,398 +2.91(+1.24%)
Aug 05, 2019 237.90 238.04 232.56 234.35 7,216,733 -7.03(-2.91%)
Aug 02, 2019 241.75 242.25 239.21 241.38 6,243,848 -0.87(-0.36%)
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.