Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 233.59 234.05 232.87 233.07 3,068,556 -0.53(-0.23%)
Feb 27, 2019 233.55 234.09 232.61 233.60 3,087,672 -0.60(-0.26%)
Feb 26, 2019 233.68 235.06 233.36 234.20 3,422,771 -0.31(-0.13%)
Feb 25, 2019 235.38 235.84 234.39 234.52 3,978,074 +0.65(+0.28%)
Feb 22, 2019 233.05 234.08 232.83 233.87 4,381,430 +1.47(+0.63%)
Feb 21, 2019 232.76 233.03 231.47 232.40 3,549,649 -0.87(-0.37%)
Feb 20, 2019 232.66 233.50 232.21 233.27 2,727,031 +0.62(+0.27%)
Feb 19, 2019 231.88 233.25 231.88 232.65 3,046,922 +0.14(+0.06%)
Feb 15, 2019 230.27 232.53 230.25 232.50 5,285,305 +3.76(+1.65%)
Feb 14, 2019 228.18 229.64 227.36 228.74 4,249,739 -0.57(-0.25%)
Feb 13, 2019 229.07 229.99 228.70 229.31 3,242,347 +1.14(+0.50%)
Feb 12, 2019 226.55 228.49 226.51 228.17 3,429,800 +3.22(+1.43%)
Feb 11, 2019 226.01 226.19 224.43 224.96 2,981,712 -0.34(-0.15%)
Feb 08, 2019 224.57 225.34 223.33 225.29 3,282,621 -0.52(-0.23%)
Feb 07, 2019 226.26 227.11 224.26 225.81 4,330,536 -1.77(-0.78%)
Feb 06, 2019 227.37 228.01 226.85 227.58 2,133,725 -0.08(-0.04%)
Feb 05, 2019 227.12 227.88 226.63 227.66 3,438,063 +1.47(+0.65%)
Feb 04, 2019 224.50 226.22 223.82 226.19 2,870,376 +1.65(+0.73%)
Feb 01, 2019 224.71 225.77 223.89 224.54 4,430,038 +0.32(+0.14%)
Jan 31, 2019 223.17 224.50 222.62 224.22 6,293,070 -0.05(-0.02%)
Jan 30, 2019 222.69 225.01 222.12 224.27 6,333,054 +4.01(+1.82%)
Jan 29, 2019 219.94 221.11 219.59 220.27 2,692,618 +0.55(+0.25%)
Jan 28, 2019 219.39 219.84 217.96 219.72 3,965,576 -2.05(-0.93%)
Jan 25, 2019 221.77 222.81 221.14 221.77 4,585,317 +1.72(+0.78%)
Jan 24, 2019 220.05 220.71 218.85 220.05 3,164,734 -0.22(-0.10%)
Jan 23, 2019 220.66 221.35 217.82 220.28 4,825,485 +1.54(+0.70%)
Jan 22, 2019 219.94 220.29 217.25 218.73 5,812,983 -2.73(-1.23%)
Jan 18, 2019 220.21 221.78 219.19 221.47 6,016,075 +3.07(+1.41%)
Jan 17, 2019 216.10 219.30 215.93 218.40 4,572,816 +1.74(+0.80%)
Jan 16, 2019 216.20 217.59 216.01 216.66 4,148,399 +1.09(+0.51%)
Jan 15, 2019 214.04 215.92 214.00 215.57 4,394,243 +1.52(+0.71%)
Jan 14, 2019 213.14 214.68 212.88 214.04 2,598,936 -0.84(-0.39%)
Jan 11, 2019 213.98 214.94 213.17 214.89 2,285,309 -0.11(-0.05%)
Jan 10, 2019 212.88 215.14 212.34 214.99 3,397,568 +0.97(+0.45%)
Jan 09, 2019 214.04 214.89 213.00 214.03 5,436,430 +0.90(+0.42%)
Jan 08, 2019 213.15 213.79 211.22 213.13 5,398,905 +2.29(+1.09%)
Jan 07, 2019 210.37 212.20 208.68 210.84 5,691,388 +0.97(+0.46%)
Jan 04, 2019 206.04 210.68 205.79 209.87 8,197,844 +6.77(+3.33%)
Jan 03, 2019 207.16 207.31 202.78 203.10 8,184,666 -5.95(-2.85%)
Jan 02, 2019 205.38 209.62 205.27 209.05 5,912,827 +0.14(+0.07%)
Dec 31, 2018 208.12 208.96 206.98 208.90 5,670,407 +2.44(+1.18%)
Dec 28, 2018 208.46 209.45 205.74 206.47 8,112,335 -0.70(-0.34%)
Dec 27, 2018 202.04 207.26 199.34 207.16 8,868,202 +2.28(+1.12%)
Dec 26, 2018 196.35 204.91 194.36 204.88 10,883,806 +9.50(+4.86%)
Dec 24, 2018 199.32 200.04 195.18 195.38 7,840,848 -5.37(-2.67%)
Dec 21, 2018 205.15 208.25 200.53 200.74 11,433,915 -3.75(-1.83%)
Dec 20, 2018 207.79 208.49 202.76 204.49 13,324,257 -4.19(-2.01%)
Dec 19, 2018 212.23 215.49 207.33 208.68 10,666,849 -3.38(-1.59%)
Dec 18, 2018 213.02 214.25 210.55 212.06 5,981,924 +0.83(+0.39%)
Dec 17, 2018 214.45 215.67 209.99 211.23 7,867,134 -4.46(-2.07%)
Dec 14, 2018 218.04 218.73 215.15 215.68 7,377,564 -4.33(-1.97%)
Dec 13, 2018 220.15 221.44 219.03 220.02 4,975,183 +0.35(+0.16%)
Dec 12, 2018 221.02 222.24 219.46 219.67 4,176,755 +1.47(+0.68%)
Dec 11, 2018 221.96 222.01 216.79 218.19 6,316,305 -0.43(-0.20%)
Dec 10, 2018 217.94 219.32 213.75 218.62 6,737,261 +0.36(+0.16%)
Dec 07, 2018 223.05 224.61 217.35 218.27 6,675,189 -4.83(-2.17%)
Dec 06, 2018 220.10 223.23 216.94 223.10 9,209,221 -0.90(-0.40%)
Dec 04, 2018 230.18 230.53 223.69 224.00 6,018,371 -7.15(-3.09%)
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.