Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 241.10 241.13 239.37 240.90 2,491,413 +0.32(+0.13%)
Apr 29, 2019 240.47 241.01 240.25 240.58 1,678,339 +0.09(+0.04%)
Apr 26, 2019 239.66 240.49 239.15 240.49 2,077,893 +0.73(+0.31%)
Apr 25, 2019 239.33 240.41 238.35 239.76 2,574,387 -1.26(-0.52%)
Apr 24, 2019 241.43 241.72 240.84 241.02 2,094,013 -0.51(-0.21%)
Apr 23, 2019 240.59 241.87 240.24 241.52 3,745,651 +1.28(+0.53%)
Apr 22, 2019 239.82 240.58 239.68 240.25 1,767,212 -0.44(-0.18%)
Apr 18, 2019 240.16 241.03 239.60 240.69 3,827,547 +1.08(+0.45%)
Apr 17, 2019 240.13 240.21 239.06 239.61 3,171,782 +0.00(+0.00%)
Apr 16, 2019 240.29 240.33 239.07 239.61 2,799,504 +0.65(+0.27%)
Apr 15, 2019 239.15 239.31 238.36 238.96 2,418,041 -0.24(-0.10%)
Apr 12, 2019 239.02 239.49 238.30 239.20 3,748,243 +2.42(+1.02%)
Apr 11, 2019 237.25 237.55 236.04 236.78 3,015,411 -0.18(-0.08%)
Apr 10, 2019 237.23 237.39 236.42 236.96 3,977,278 +0.08(+0.03%)
Apr 09, 2019 237.43 237.45 236.37 236.88 4,594,294 -1.46(-0.61%)
Apr 08, 2019 238.07 238.59 237.66 238.34 3,567,681 -0.94(-0.39%)
Apr 05, 2019 239.64 239.90 238.78 239.28 3,436,368 +0.34(+0.14%)
Apr 04, 2019 237.59 239.08 237.42 238.94 4,851,528 +1.61(+0.68%)
Apr 03, 2019 237.85 237.97 236.62 237.32 3,604,056 +0.28(+0.12%)
Apr 02, 2019 237.32 237.39 236.49 237.04 2,557,871 -0.63(-0.27%)
Apr 01, 2019 236.62 237.92 236.04 237.68 6,674,410 +2.95(+1.26%)
Mar 29, 2019 234.22 234.91 233.31 234.72 4,698,331 +1.86(+0.80%)
Mar 28, 2019 232.72 233.05 231.52 232.87 2,686,292 +0.88(+0.38%)
Mar 27, 2019 232.46 233.18 230.17 231.99 3,490,386 -0.32(-0.14%)
Mar 26, 2019 232.84 233.54 231.25 232.30 3,619,605 +1.26(+0.54%)
Mar 25, 2019 230.70 231.79 229.69 231.04 5,500,313 +0.10(+0.04%)
Mar 22, 2019 233.63 234.28 230.86 230.95 6,873,840 -4.18(-1.78%)
Mar 21, 2019 232.23 235.48 232.21 235.13 4,192,199 +2.07(+0.89%)
Mar 20, 2019 234.12 234.76 232.39 233.06 4,837,268 -1.44(-0.61%)
Mar 19, 2019 235.61 236.38 233.70 234.50 5,256,019 -0.10(-0.04%)
Mar 18, 2019 233.65 234.71 233.44 234.60 3,075,648 +0.59(+0.25%)
Mar 15, 2019 233.32 234.74 232.19 234.01 4,664,439 +1.22(+0.52%)
Mar 14, 2019 232.60 233.15 231.96 232.79 3,772,456 +0.17(+0.07%)
Mar 13, 2019 232.16 233.27 231.41 232.62 5,832,852 +1.35(+0.58%)
Mar 12, 2019 231.61 232.27 230.88 231.27 7,268,579 -0.81(-0.35%)
Mar 11, 2019 228.55 232.15 228.20 232.08 6,050,653 +1.85(+0.80%)
Mar 08, 2019 228.58 230.40 228.45 230.23 6,080,126 -0.09(-0.04%)
Mar 07, 2019 231.76 231.84 229.24 230.32 4,540,114 -1.86(-0.80%)
Mar 06, 2019 233.42 233.61 231.80 232.18 3,560,131 -1.19(-0.51%)
Mar 05, 2019 233.40 233.98 232.65 233.38 2,330,233 -0.08(-0.03%)
Mar 04, 2019 236.37 236.53 231.58 233.46 5,327,884 -1.94(-0.82%)
Mar 01, 2019 236.05 236.41 234.32 235.39 4,067,836 +1.03(+0.44%)
Feb 28, 2019 234.89 235.35 234.16 234.36 3,051,622 -0.53(-0.23%)
Feb 27, 2019 234.85 235.39 233.90 234.90 3,070,631 -0.61(-0.26%)
Feb 26, 2019 234.98 236.37 234.65 235.50 3,403,881 -0.32(-0.13%)
Feb 25, 2019 236.69 237.15 235.69 235.82 3,956,120 +0.65(+0.28%)
Feb 22, 2019 234.34 235.38 234.12 235.17 4,357,250 +1.48(+0.63%)
Feb 21, 2019 234.06 234.33 232.75 233.68 3,530,059 -0.88(-0.37%)
Feb 20, 2019 233.95 234.80 233.49 234.56 2,711,982 +0.62(+0.27%)
Feb 19, 2019 233.17 234.54 233.17 233.94 3,030,107 +0.14(+0.06%)
Feb 15, 2019 231.55 233.82 231.53 233.79 5,256,137 +3.79(+1.65%)
Feb 14, 2019 229.45 230.92 228.62 230.01 4,226,285 -0.58(-0.25%)
Feb 13, 2019 230.34 231.26 229.97 230.58 3,224,453 +1.15(+0.50%)
Feb 12, 2019 227.81 229.75 227.76 229.44 3,410,872 +3.24(+1.43%)
Feb 11, 2019 227.27 227.45 225.67 226.20 2,965,257 -0.34(-0.15%)
Feb 08, 2019 225.81 226.59 224.57 226.55 3,264,505 -0.52(-0.23%)
Feb 07, 2019 227.52 228.37 225.51 227.07 4,306,637 -1.78(-0.78%)
Feb 06, 2019 228.63 229.28 228.10 228.84 2,121,949 -0.08(-0.04%)
Feb 05, 2019 228.38 229.14 227.89 228.93 3,419,089 +1.48(+0.65%)
Feb 04, 2019 225.74 227.47 225.07 227.45 2,854,535 +1.66(+0.73%)
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.