Skip to main content

Dow Industrials SPDR (NY: DIA )

363.05 +3.05 (+0.85%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 250.64 250.72 248.33 249.63 3,276,670 -1.16(-0.46%)
Oct 30, 2019 249.99 251.03 249.08 250.79 2,324,012 +0.80(+0.32%)
Oct 29, 2019 249.62 250.67 249.47 249.99 3,126,412 +0.05(+0.02%)
Oct 28, 2019 249.91 250.65 249.36 249.94 1,961,457 +1.12(+0.45%)
Oct 25, 2019 247.09 249.30 247.00 248.82 1,977,956 +1.50(+0.60%)
Oct 24, 2019 248.28 248.38 246.48 247.32 2,000,812 -0.24(-0.10%)
Oct 23, 2019 247.45 248.17 246.75 247.56 1,843,783 +0.39(+0.16%)
Oct 22, 2019 247.79 248.62 247.12 247.18 2,750,965 -0.36(-0.15%)
Oct 21, 2019 247.40 247.69 246.79 247.54 1,499,298 +0.53(+0.21%)
Oct 18, 2019 248.83 253.80 246.99 247.01 2,428,373 -2.37(-0.95%)
Oct 17, 2019 249.65 250.09 248.76 249.38 2,052,923 +0.28(+0.11%)
Oct 16, 2019 248.84 249.55 248.48 249.10 2,622,675 -0.13(-0.05%)
Oct 15, 2019 248.22 250.13 247.98 249.23 3,442,714 +2.18(+0.88%)
Oct 14, 2019 246.82 247.86 246.67 247.06 1,312,419 -0.28(-0.11%)
Oct 11, 2019 246.97 249.16 246.84 247.33 4,538,820 +2.91(+1.19%)
Oct 10, 2019 242.79 245.37 242.68 244.43 2,634,482 +1.46(+0.60%)
Oct 09, 2019 242.98 243.72 242.09 242.97 2,227,335 +1.71(+0.71%)
Oct 08, 2019 242.24 243.69 241.05 241.26 4,271,567 -2.91(-1.19%)
Oct 07, 2019 244.34 245.80 243.67 244.18 2,540,428 -0.85(-0.35%)
Oct 04, 2019 242.46 245.20 242.31 245.03 3,501,449 +3.37(+1.39%)
Oct 03, 2019 240.09 241.68 237.39 241.66 6,163,019 +1.19(+0.49%)
Oct 02, 2019 243.55 243.55 239.41 240.47 7,625,980 -4.41(-1.80%)
Oct 01, 2019 248.81 249.30 244.83 244.88 3,868,587 -3.39(-1.37%)
Sep 30, 2019 247.66 248.87 247.66 248.27 2,310,450 +1.10(+0.44%)
Sep 27, 2019 248.64 249.00 246.26 247.18 3,439,324 -0.82(-0.33%)
Sep 26, 2019 249.04 249.04 247.09 248.00 2,609,286 -0.64(-0.26%)
Sep 25, 2019 247.55 249.15 246.65 248.64 3,700,956 +1.48(+0.60%)
Sep 24, 2019 249.42 249.59 246.15 247.16 4,056,688 -1.28(-0.52%)
Sep 23, 2019 247.42 249.00 247.25 248.44 2,071,207 +0.10(+0.04%)
Sep 20, 2019 250.31 250.65 248.19 248.34 4,424,544 -1.41(-0.56%)
Sep 19, 2019 250.71 251.38 249.48 249.74 3,552,097 -0.51(-0.20%)
Sep 18, 2019 249.58 250.40 247.96 250.25 3,321,323 +0.38(+0.15%)
Sep 17, 2019 248.98 249.89 248.78 249.87 1,915,886 +0.36(+0.14%)
Sep 16, 2019 249.91 250.47 249.17 249.51 4,429,286 -1.31(-0.52%)
Sep 13, 2019 251.22 251.45 250.70 250.83 2,372,048 +0.26(+0.10%)
Sep 12, 2019 250.85 251.60 249.78 250.57 3,555,894 +0.58(+0.23%)
Sep 11, 2019 248.18 250.03 247.72 249.99 2,046,417 +2.12(+0.85%)
Sep 10, 2019 247.04 247.90 246.18 247.88 2,884,083 +0.54(+0.22%)
Sep 09, 2019 247.38 247.89 246.62 247.33 2,437,411 +0.44(+0.18%)
Sep 06, 2019 246.66 247.46 246.05 246.89 2,684,720 +0.59(+0.24%)
Sep 05, 2019 245.43 247.25 245.40 246.30 3,935,372 +3.45(+1.42%)
Sep 04, 2019 242.53 242.87 241.78 242.85 2,141,742 +2.31(+0.96%)
Sep 03, 2019 241.14 241.26 239.26 240.54 3,352,596 -2.49(-1.03%)
Aug 30, 2019 244.08 244.20 242.15 243.03 2,655,376 +0.21(+0.09%)
Aug 29, 2019 241.94 243.14 241.07 242.82 4,066,558 +3.23(+1.35%)
Aug 28, 2019 236.49 239.66 235.87 239.59 2,980,907 +2.38(+1.00%)
Aug 27, 2019 239.70 239.75 236.69 237.21 3,347,286 -1.20(-0.50%)
Aug 26, 2019 238.31 238.70 236.64 238.41 3,419,092 +2.59(+1.10%)
Aug 23, 2019 240.40 242.17 234.67 235.82 6,842,596 -5.77(-2.39%)
Aug 22, 2019 241.73 242.75 240.11 241.59 2,531,624 +0.49(+0.20%)
Aug 21, 2019 240.92 241.68 240.61 241.10 2,349,530 +2.15(+0.90%)
Aug 20, 2019 240.16 240.67 238.75 238.95 2,150,859 -1.52(-0.63%)
Aug 19, 2019 241.11 241.31 239.99 240.47 2,208,056 +2.26(+0.95%)
Aug 16, 2019 236.83 238.54 236.35 238.20 2,986,850 +2.94(+1.25%)
Aug 15, 2019 235.16 235.81 233.04 235.27 4,400,500 +1.17(+0.50%)
Aug 14, 2019 237.85 238.36 234.07 234.09 6,697,516 -7.42(-3.07%)
Aug 13, 2019 237.75 242.85 237.35 241.51 4,719,396 +3.42(+1.44%)
Aug 12, 2019 239.91 240.60 237.28 238.09 3,056,654 -3.43(-1.42%)
Aug 09, 2019 241.76 242.68 239.75 241.52 4,111,294 -0.87(-0.36%)
Aug 08, 2019 239.95 242.40 239.14 242.40 3,957,965 +3.57(+1.49%)
Aug 07, 2019 235.97 239.24 233.43 238.83 5,543,105 -0.05(-0.02%)
Aug 06, 2019 237.28 238.94 235.90 238.87 5,436,452 +2.93(+1.24%)
Aug 05, 2019 239.51 239.66 234.14 235.94 7,168,020 -7.08(-2.91%)
Aug 02, 2019 243.39 243.90 240.84 243.02 6,201,701 -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.