Skip to main content

Dow Industrials SPDR (NY: DIA )

336.44 -0.02 (-0.01%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 255.66 255.74 253.30 254.63 3,212,347 -1.19(-0.46%)
Oct 30, 2019 255.00 256.05 254.07 255.82 2,278,390 +0.82(+0.32%)
Oct 29, 2019 254.62 255.69 254.47 255.00 3,065,038 +0.06(+0.02%)
Oct 28, 2019 254.91 255.67 254.36 254.94 1,922,952 +1.14(+0.45%)
Oct 25, 2019 252.03 254.29 251.94 253.80 1,939,127 +1.53(+0.60%)
Oct 24, 2019 253.26 253.35 251.41 252.28 1,961,534 -0.25(-0.10%)
Oct 23, 2019 252.41 253.14 251.69 252.52 1,807,588 +0.40(+0.16%)
Oct 22, 2019 252.75 253.59 252.07 252.13 2,696,961 -0.37(-0.15%)
Oct 21, 2019 252.35 252.64 251.73 252.49 1,469,866 +0.54(+0.21%)
Oct 18, 2019 253.81 258.89 251.94 251.96 2,380,702 -2.42(-0.95%)
Oct 17, 2019 254.65 255.10 253.74 254.37 2,012,622 +0.28(+0.11%)
Oct 16, 2019 253.82 254.54 253.45 254.09 2,571,190 -0.13(-0.05%)
Oct 15, 2019 253.19 255.14 252.94 254.22 3,375,131 +2.22(+0.88%)
Oct 14, 2019 251.76 252.82 251.61 252.00 1,286,656 -0.28(-0.11%)
Oct 11, 2019 251.92 254.15 251.78 252.28 4,449,720 +2.96(+1.19%)
Oct 10, 2019 247.65 250.28 247.53 249.32 2,582,765 +1.49(+0.60%)
Oct 09, 2019 247.84 248.60 246.94 247.84 2,183,611 +1.74(+0.71%)
Oct 08, 2019 247.09 248.57 245.88 246.09 4,187,713 -2.97(-1.19%)
Oct 07, 2019 249.24 250.72 248.55 249.07 2,490,558 -0.86(-0.35%)
Oct 04, 2019 247.32 250.11 247.17 249.93 3,432,714 +3.43(+1.39%)
Oct 03, 2019 244.90 246.52 242.14 246.50 6,042,034 +1.21(+0.49%)
Oct 02, 2019 248.43 248.43 244.20 245.29 7,476,276 -4.50(-1.80%)
Oct 01, 2019 253.79 254.29 249.74 249.78 3,792,644 -3.46(-1.37%)
Sep 30, 2019 252.61 253.86 252.61 253.25 2,265,094 +1.12(+0.44%)
Sep 27, 2019 253.62 253.99 251.19 252.12 3,371,808 -0.84(-0.33%)
Sep 26, 2019 254.03 254.03 252.04 252.96 2,558,064 -0.66(-0.26%)
Sep 25, 2019 252.51 254.14 251.59 253.62 3,628,303 +1.52(+0.60%)
Sep 24, 2019 254.41 254.59 251.08 252.11 3,977,052 -1.31(-0.52%)
Sep 23, 2019 252.37 253.99 252.20 253.41 2,030,547 +0.10(+0.04%)
Sep 20, 2019 255.32 255.67 253.16 253.31 4,337,687 -1.43(-0.56%)
Sep 19, 2019 255.73 256.41 254.47 254.74 3,482,366 -0.52(-0.20%)
Sep 18, 2019 254.57 255.41 252.92 255.26 3,256,122 +0.38(+0.15%)
Sep 17, 2019 253.96 254.89 253.76 254.88 1,878,276 +0.37(+0.14%)
Sep 16, 2019 254.91 255.49 254.16 254.51 4,342,334 -1.34(-0.52%)
Sep 13, 2019 256.25 256.49 255.72 255.85 2,325,482 +0.26(+0.10%)
Sep 12, 2019 255.87 256.64 254.78 255.59 3,486,088 +0.59(+0.23%)
Sep 11, 2019 253.15 255.03 252.68 255.00 2,006,244 +2.16(+0.85%)
Sep 10, 2019 251.98 252.87 251.11 252.84 2,827,466 +0.55(+0.22%)
Sep 09, 2019 252.33 252.85 251.56 252.28 2,389,562 +0.45(+0.18%)
Sep 06, 2019 251.60 252.42 250.98 251.83 2,632,016 +0.60(+0.24%)
Sep 05, 2019 250.34 252.20 250.31 251.23 3,858,117 +3.52(+1.42%)
Sep 04, 2019 247.38 247.73 246.62 247.71 2,099,697 +2.36(+0.96%)
Sep 03, 2019 245.97 246.09 244.05 245.36 3,286,781 -2.54(-1.03%)
Aug 30, 2019 248.97 249.09 247.00 247.90 2,603,248 +0.22(+0.09%)
Aug 29, 2019 246.78 248.00 245.90 247.69 3,986,727 +3.29(+1.35%)
Aug 28, 2019 241.23 244.46 240.59 244.39 2,922,389 +2.43(+1.00%)
Aug 27, 2019 244.50 244.55 241.44 241.96 3,281,575 -1.22(-0.50%)
Aug 26, 2019 243.09 243.48 241.38 243.18 3,351,971 +2.64(+1.10%)
Aug 23, 2019 245.22 247.02 239.37 240.54 6,708,269 -5.88(-2.39%)
Aug 22, 2019 246.57 247.61 244.92 246.43 2,481,926 +0.50(+0.20%)
Aug 21, 2019 245.74 246.52 245.42 245.93 2,303,406 +2.20(+0.90%)
Aug 20, 2019 244.97 245.49 243.53 243.73 2,108,635 -1.55(-0.63%)
Aug 19, 2019 245.94 246.14 244.79 245.28 2,164,710 +2.31(+0.95%)
Aug 16, 2019 241.57 243.32 241.09 242.97 2,928,215 +3.00(+1.25%)
Aug 15, 2019 239.86 240.53 237.70 239.98 4,314,114 +1.20(+0.50%)
Aug 14, 2019 242.62 243.13 238.76 238.78 6,566,038 -7.57(-3.07%)
Aug 13, 2019 242.51 247.72 242.10 246.35 4,626,750 +3.49(+1.44%)
Aug 12, 2019 244.71 245.41 242.04 242.86 2,996,649 -3.50(-1.42%)
Aug 09, 2019 246.60 247.54 244.55 246.36 4,030,586 -0.89(-0.36%)
Aug 08, 2019 244.75 247.25 243.93 247.25 3,880,267 +3.64(+1.49%)
Aug 07, 2019 240.70 244.03 238.10 243.61 5,434,289 -0.05(-0.02%)
Aug 06, 2019 242.03 243.72 240.62 243.66 5,329,730 +2.99(+1.24%)
Aug 05, 2019 244.31 244.46 238.82 240.67 7,027,305 -7.22(-2.91%)
Aug 02, 2019 248.26 248.78 245.66 247.89 6,079,956 -0.89(-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.