Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

354.11 +0.79 (+0.22%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 226.43 228.49 225.93 226.65 5,957,706 +2.25(+1.00%)
Oct 30, 2018 220.56 224.62 220.25 224.41 6,811,182 +3.82(+1.73%)
Oct 29, 2018 224.42 225.80 217.50 220.59 7,571,224 -1.86(-0.84%)
Oct 26, 2018 223.22 224.71 220.44 222.45 6,520,103 -2.92(-1.30%)
Oct 25, 2018 223.17 226.42 222.20 225.37 6,558,493 +3.73(+1.68%)
Oct 24, 2018 227.75 228.19 221.23 221.65 8,441,394 -5.44(-2.40%)
Oct 23, 2018 224.71 228.22 223.34 227.09 8,154,346 -1.24(-0.54%)
Oct 22, 2018 230.15 230.49 227.56 228.32 5,164,923 -1.16(-0.50%)
Oct 19, 2018 229.40 230.97 228.59 229.48 7,334,784 +0.72(+0.31%)
Oct 18, 2018 230.95 231.63 227.53 228.76 9,641,014 -2.97(-1.28%)
Oct 17, 2018 231.68 232.67 229.65 231.73 7,564,849 -0.86(-0.37%)
Oct 16, 2018 229.61 232.75 229.03 232.58 7,872,786 +5.03(+2.21%)
Oct 15, 2018 228.03 229.72 227.55 227.55 6,095,712 -0.87(-0.38%)
Oct 12, 2018 229.37 229.60 225.38 228.42 9,575,002 +2.73(+1.21%)
Oct 11, 2018 229.71 231.51 224.41 225.69 16,929,154 -5.22(-2.26%)
Oct 10, 2018 238.10 238.17 230.67 230.91 13,628,242 -7.37(-3.09%)
Oct 09, 2018 238.41 239.26 237.29 238.27 5,055,520 -0.54(-0.23%)
Oct 08, 2018 237.39 239.16 236.34 238.81 6,915,369 +0.46(+0.19%)
Oct 05, 2018 240.18 240.43 237.07 238.35 8,291,740 -1.74(-0.73%)
Oct 04, 2018 241.39 241.41 238.59 240.09 9,670,533 -1.53(-0.63%)
Oct 03, 2018 242.37 242.83 241.38 241.63 6,461,771 +0.34(+0.14%)
Oct 02, 2018 239.97 241.69 239.91 241.28 5,049,164 +0.76(+0.31%)
Oct 01, 2018 239.96 240.91 239.63 240.53 6,463,428 +2.10(+0.88%)
Sep 28, 2018 237.67 238.91 237.62 238.43 3,647,070 +0.14(+0.06%)
Sep 27, 2018 238.29 239.30 237.70 238.29 2,705,962 +0.42(+0.18%)
Sep 26, 2018 238.80 239.72 237.41 237.87 3,732,098 -0.86(-0.36%)
Sep 25, 2018 239.90 239.98 238.54 238.72 2,018,316 -0.62(-0.26%)
Sep 24, 2018 240.48 240.50 239.19 239.35 4,188,694 -1.53(-0.64%)
Sep 21, 2018 241.27 241.32 240.40 240.88 4,374,089 +0.56(+0.23%)
Sep 20, 2018 239.38 240.56 239.37 240.31 5,830,227 +2.36(+0.99%)
Sep 19, 2018 236.77 238.47 236.77 237.96 4,445,034 +1.36(+0.57%)
Sep 18, 2018 235.10 237.16 235.04 236.60 3,331,746 +1.74(+0.74%)
Sep 17, 2018 235.53 235.95 234.56 234.86 2,748,128 -0.82(-0.35%)
Sep 14, 2018 235.79 236.20 234.90 235.68 3,419,963 +0.10(+0.04%)
Sep 13, 2018 235.26 235.98 234.87 235.58 2,743,720 +1.38(+0.59%)
Sep 12, 2018 234.12 235.57 233.60 234.21 5,524,197 +0.20(+0.08%)
Sep 11, 2018 232.27 234.44 232.02 234.01 3,413,763 +0.98(+0.42%)
Sep 10, 2018 234.45 234.56 232.95 233.03 2,497,487 -0.54(-0.23%)
Sep 07, 2018 233.38 234.29 232.59 233.57 4,218,588 -0.68(-0.29%)
Sep 06, 2018 234.11 234.93 233.12 234.24 4,308,462 +0.33(+0.14%)
Sep 05, 2018 233.28 234.26 233.01 233.91 3,647,528 +0.17(+0.07%)
Sep 04, 2018 233.28 233.91 232.37 233.74 3,267,924 -0.11(-0.05%)
Aug 31, 2018 233.84 233.84 233.84 0 -0.14(-0.06%)
Aug 30, 2018 234.65 235.01 233.49 233.99 4,293,938 -1.19(-0.51%)
Aug 29, 2018 234.70 235.57 234.38 235.18 2,703,643 +0.62(+0.26%)
Aug 28, 2018 235.15 235.17 234.29 234.56 3,014,613 +0.05(+0.02%)
Aug 27, 2018 233.31 234.56 233.31 234.50 4,568,461 +2.46(+1.06%)
Aug 24, 2018 231.50 232.34 231.27 232.04 4,035,572 +1.22(+0.53%)
Aug 23, 2018 231.10 231.78 230.36 230.82 3,124,972 -0.62(-0.27%)
Aug 22, 2018 232.18 232.36 231.32 231.44 4,278,322 -0.80(-0.34%)
Aug 21, 2018 232.12 232.81 231.96 232.24 3,653,080 +0.58(+0.25%)
Aug 20, 2018 231.38 231.93 231.25 231.67 3,256,607 +0.83(+0.36%)
Aug 17, 2018 229.69 231.39 229.51 230.84 4,336,487 +1.00(+0.43%)
Aug 16, 2018 228.43 230.26 228.35 229.84 8,816,399 +3.75(+1.66%)
Aug 15, 2018 226.16 226.48 224.38 226.09 6,462,552 -1.30(-0.57%)
Aug 14, 2018 226.99 227.70 226.51 227.39 3,135,684 +1.05(+0.46%)
Aug 13, 2018 227.71 228.06 226.03 226.34 4,110,521 -1.13(-0.50%)
Aug 10, 2018 227.81 228.01 226.66 227.47 5,341,813 -1.67(-0.73%)
Aug 09, 2018 229.68 230.10 229.00 229.14 1,867,334 -0.41(-0.18%)
Aug 08, 2018 229.87 230.00 229.34 229.55 2,089,931 -0.45(-0.20%)
Aug 07, 2018 229.88 230.58 229.58 230.00 2,665,762 +1.14(+0.50%)
Aug 06, 2018 228.30 229.21 227.77 228.86 2,566,435 +0.41(+0.18%)
Aug 03, 2018 227.24 228.55 227.24 228.45 2,749,801 +1.16(+0.51%)
Aug 02, 2018 225.81 227.57 225.43 227.29 4,599,832 -0.01(-0.00%)
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.