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 (%)
Mar 29, 2018 214.01 214.01 214.01 0 +2.77(+1.31%)
Mar 28, 2018 211.91 213.40 210.15 211.24 9,003,759 -0.01(-0.00%)
Mar 27, 2018 215.47 216.54 209.97 211.25 7,342,344 -3.13(-1.46%)
Mar 26, 2018 211.91 214.67 210.28 214.38 7,432,489 +5.93(+2.84%)
Mar 23, 2018 212.75 213.56 208.20 208.45 8,571,305 -3.75(-1.77%)
Mar 22, 2018 216.39 217.17 212.03 212.20 8,381,833 -6.44(-2.94%)
Mar 21, 2018 219.10 221.32 218.37 218.63 4,896,922 -0.43(-0.19%)
Mar 20, 2018 218.52 219.72 218.37 219.06 3,675,453 +1.06(+0.48%)
Mar 19, 2018 220.12 220.19 216.60 218.00 6,470,491 -2.83(-1.28%)
Mar 16, 2018 220.36 221.75 220.16 220.83 3,869,110 +0.49(+0.22%)
Mar 15, 2018 220.20 221.94 219.28 220.34 5,728,434 +0.99(+0.45%)
Mar 14, 2018 222.47 222.66 218.50 219.35 7,025,091 -2.07(-0.94%)
Mar 13, 2018 223.97 224.74 220.92 221.42 6,893,619 -1.54(-0.69%)
Mar 12, 2018 224.81 225.40 222.73 222.96 6,229,559 -1.42(-0.63%)
Mar 09, 2018 222.06 224.38 221.53 224.38 4,411,794 +3.91(+1.77%)
Mar 08, 2018 220.46 220.97 218.77 220.47 6,597,452 +0.91(+0.41%)
Mar 07, 2018 219.97 217.16 219.56 6,050,395 -0.65(-0.29%)
Mar 06, 2018 221.39 221.39 218.62 220.20 4,945,324 +0.00(+0.00%)
Mar 05, 2018 215.78 220.90 215.74 220.20 5,521,086 +3.09(+1.42%)
Mar 02, 2018 215.52 217.62 214.29 217.11 7,224,885 -0.56(-0.26%)
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.