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 (%)
Nov 30, 2018 227.37 229.84 227.13 229.54 3,330,194 +1.72(+0.76%)
Nov 29, 2018 227.82 229.05 226.58 227.81 3,862,929 -0.22(-0.10%)
Nov 28, 2018 223.80 228.04 223.32 228.04 5,708,731 +5.70(+2.56%)
Nov 27, 2018 220.26 222.37 219.32 222.34 3,260,906 +1.00(+0.45%)
Nov 26, 2018 219.98 221.65 219.81 221.35 3,823,205 +3.22(+1.47%)
Nov 23, 2018 218.53 219.23 218.04 218.13 2,146,142 -1.65(-0.75%)
Nov 21, 2018 219.78 219.78 219.78 0 +0.13(+0.06%)
Nov 20, 2018 221.32 221.83 218.78 219.65 8,168,732 -4.81(-2.15%)
Nov 19, 2018 227.83 227.99 223.55 224.46 4,725,997 -3.76(-1.65%)
Nov 16, 2018 226.20 229.04 225.79 228.23 5,041,876 +1.28(+0.57%)
Nov 15, 2018 224.24 227.64 222.58 226.94 6,315,227 +2.07(+0.92%)
Nov 14, 2018 228.56 228.80 223.76 224.87 6,256,229 -1.93(-0.85%)
Nov 13, 2018 227.49 228.87 226.06 226.80 4,388,125 -1.04(-0.46%)
Nov 12, 2018 232.75 232.95 227.35 227.84 11,306,892 -5.26(-2.26%)
Nov 09, 2018 234.06 234.32 232.16 233.10 4,894,421 -1.80(-0.77%)
Nov 08, 2018 234.39 235.68 233.89 234.90 4,482,357 +0.29(+0.12%)
Nov 07, 2018 231.64 234.69 230.78 234.61 4,974,613 +4.97(+2.17%)
Nov 06, 2018 228.12 229.77 227.94 229.64 2,437,506 +1.57(+0.69%)
Nov 05, 2018 226.60 228.47 226.30 228.07 3,160,748 +1.81(+0.80%)
Nov 02, 2018 228.88 229.07 224.58 226.26 7,156,020 -1.14(-0.50%)
Nov 01, 2018 225.98 227.49 224.87 227.40 3,636,639 +2.28(+1.01%)
Oct 31, 2018 224.90 226.94 224.41 225.12 5,998,207 +2.23(+1.00%)
Oct 30, 2018 219.07 223.11 218.76 222.89 6,857,484 +3.79(+1.73%)
Oct 29, 2018 222.91 224.27 216.03 219.10 7,622,694 -1.85(-0.84%)
Oct 26, 2018 221.71 223.20 218.96 220.95 6,564,427 -2.90(-1.30%)
Oct 25, 2018 221.66 224.89 220.69 223.85 6,603,078 +3.70(+1.68%)
Oct 24, 2018 226.21 226.65 219.74 220.15 8,498,779 -5.40(-2.40%)
Oct 23, 2018 223.20 226.68 221.83 225.55 8,209,780 -1.23(-0.54%)
Oct 22, 2018 228.60 228.93 226.03 226.78 5,200,035 -1.15(-0.50%)
Oct 19, 2018 227.85 229.42 227.05 227.93 7,384,646 +0.71(+0.31%)
Oct 18, 2018 229.39 230.06 226.00 227.22 9,706,553 -2.95(-1.28%)
Oct 17, 2018 230.12 231.10 228.10 230.16 7,616,275 -0.85(-0.37%)
Oct 16, 2018 228.06 231.18 227.48 231.01 7,926,306 +5.00(+2.21%)
Oct 15, 2018 226.49 228.16 226.01 226.01 6,137,151 -0.86(-0.38%)
Oct 12, 2018 227.82 228.05 223.86 226.88 9,640,093 +2.71(+1.21%)
Oct 11, 2018 228.16 229.95 222.90 224.16 17,044,238 -5.19(-2.26%)
Oct 10, 2018 236.49 236.57 229.11 229.35 13,720,887 -7.32(-3.09%)
Oct 09, 2018 236.80 237.64 235.69 236.66 5,089,887 -0.54(-0.23%)
Oct 08, 2018 235.79 237.54 234.74 237.20 6,962,380 +0.46(+0.19%)
Oct 05, 2018 238.55 238.81 235.47 236.75 8,348,108 -1.73(-0.73%)
Oct 04, 2018 239.76 239.78 236.98 238.47 9,736,273 -1.52(-0.63%)
Oct 03, 2018 240.73 241.19 239.75 240.00 6,505,698 +0.34(+0.14%)
Oct 02, 2018 238.35 240.06 238.29 239.66 5,083,489 +0.75(+0.31%)
Oct 01, 2018 238.34 239.28 238.02 238.90 6,507,366 +2.09(+0.88%)
Sep 28, 2018 236.06 237.30 236.01 236.82 3,671,863 +0.14(+0.06%)
Sep 27, 2018 236.68 237.69 236.09 236.68 2,724,357 +0.42(+0.18%)
Sep 26, 2018 237.18 238.11 235.81 236.26 3,757,469 -0.85(-0.36%)
Sep 25, 2018 238.28 238.36 236.93 237.11 2,032,037 -0.62(-0.26%)
Sep 24, 2018 238.86 238.88 237.58 237.73 4,217,169 -1.52(-0.64%)
Sep 21, 2018 239.64 239.69 238.78 239.25 4,403,824 +0.56(+0.23%)
Sep 20, 2018 237.76 238.93 237.75 238.69 5,869,862 +2.34(+0.99%)
Sep 19, 2018 235.17 236.86 235.17 236.35 4,475,252 +1.35(+0.57%)
Sep 18, 2018 233.52 235.56 233.46 235.00 3,354,396 +1.72(+0.74%)
Sep 17, 2018 233.94 234.36 232.97 233.28 2,766,810 -0.81(-0.35%)
Sep 14, 2018 234.20 234.61 233.31 234.09 3,443,212 +0.10(+0.04%)
Sep 13, 2018 233.67 234.38 233.28 233.99 2,762,372 +1.37(+0.59%)
Sep 12, 2018 232.53 233.98 232.02 232.62 5,561,752 +0.20(+0.08%)
Sep 11, 2018 230.70 232.86 230.45 232.43 3,436,971 +0.97(+0.42%)
Sep 10, 2018 232.87 232.98 231.38 231.45 2,514,465 -0.54(-0.23%)
Sep 07, 2018 231.80 232.70 231.02 231.99 4,247,266 -0.67(-0.29%)
Sep 06, 2018 232.53 233.34 231.54 232.66 4,337,752 +0.33(+0.14%)
Sep 05, 2018 231.70 232.68 231.43 232.33 3,672,324 +0.17(+0.07%)
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.