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 (%)
Apr 30, 2018 216.52 217.17 214.22 214.25 3,916,574 -1.25(-0.58%)
Apr 27, 2018 215.51 215.93 214.45 215.50 3,618,704 -0.15(-0.07%)
Apr 26, 2018 214.15 216.32 213.87 215.65 4,332,637 +2.15(+1.01%)
Apr 25, 2018 213.14 214.06 211.19 213.50 5,938,986 +0.54(+0.25%)
Apr 24, 2018 217.66 217.81 211.21 212.96 7,988,858 -3.78(-1.74%)
Apr 23, 2018 217.37 217.47 215.66 216.74 2,807,287 -0.12(-0.05%)
Apr 20, 2018 218.53 218.79 216.06 216.85 3,829,221 -1.74(-0.79%)
Apr 19, 2018 218.90 219.49 217.63 218.59 4,196,806 -0.72(-0.33%)
Apr 18, 2018 219.75 220.06 219.04 219.31 4,107,821 -0.37(-0.17%)
Apr 17, 2018 219.99 220.28 219.21 219.68 4,310,018 +1.93(+0.89%)
Apr 16, 2018 217.31 218.68 216.95 217.75 4,532,234 +1.81(+0.84%)
Apr 13, 2018 218.46 218.49 214.83 215.94 5,890,962 -1.09(-0.50%)
Apr 12, 2018 216.01 217.93 215.82 217.03 5,347,115 +2.60(+1.21%)
Apr 11, 2018 214.66 215.94 214.00 214.43 5,337,104 -1.89(-0.87%)
Apr 10, 2018 215.74 217.20 214.72 216.32 6,748,097 +3.79(+1.79%)
Apr 09, 2018 213.79 215.99 212.26 212.53 5,696,094 +0.53(+0.25%)
Apr 06, 2018 214.81 216.54 210.32 212.00 7,879,638 -5.12(-2.36%)
Apr 05, 2018 216.13 218.16 215.76 217.12 5,341,175 +2.17(+1.01%)
Apr 04, 2018 208.38 215.34 208.28 214.95 7,229,749 +2.05(+0.96%)
Apr 03, 2018 210.44 212.99 209.57 212.90 11,136,938 +3.55(+1.69%)
Apr 02, 2018 213.06 213.68 206.74 209.35 10,395,813 -4.65(-2.17%)
Mar 29, 2018 214.01 214.01 214.01 0 +2.77(+1.31%)
Mar 28, 2018 211.91 213.41 210.15 211.24 9,003,750 -0.01(-0.00%)
Mar 27, 2018 215.47 216.54 209.97 211.25 7,342,336 -3.13(-1.46%)
Mar 26, 2018 211.91 214.67 210.28 214.38 7,432,481 +5.93(+2.85%)
Mar 23, 2018 212.75 213.56 208.20 208.45 8,571,295 -3.75(-1.77%)
Mar 22, 2018 216.39 217.17 212.03 212.20 8,381,824 -6.44(-2.94%)
Mar 21, 2018 219.10 221.32 218.37 218.63 4,896,917 -0.43(-0.19%)
Mar 20, 2018 218.52 219.72 218.37 219.06 3,675,449 +1.06(+0.48%)
Mar 19, 2018 220.12 220.19 216.60 218.01 6,470,484 -2.83(-1.28%)
Mar 16, 2018 220.36 221.75 220.16 220.83 3,869,106 +0.49(+0.22%)
Mar 15, 2018 220.20 221.94 219.28 220.34 5,728,428 +0.99(+0.45%)
Mar 14, 2018 222.47 222.66 218.50 219.35 7,025,084 -2.07(-0.94%)
Mar 13, 2018 223.97 224.74 220.92 221.42 6,893,611 -1.54(-0.69%)
Mar 12, 2018 224.81 225.40 222.73 222.96 6,229,553 -1.42(-0.63%)
Mar 09, 2018 222.06 224.38 221.53 224.38 4,411,790 +3.91(+1.77%)
Mar 08, 2018 220.46 220.97 218.77 220.47 6,597,445 +0.91(+0.41%)
Mar 07, 2018 219.97 217.16 219.56 6,050,389 -0.65(-0.29%)
Mar 06, 2018 221.39 221.39 218.62 220.20 4,945,319 +0.00(+0.00%)
Mar 05, 2018 215.78 220.90 215.74 220.20 5,521,080 +3.09(+1.42%)
Mar 02, 2018 215.52 217.62 214.29 217.11 7,224,877 -0.56(-0.26%)
Mar 01, 2018 221.41 222.88 216.25 217.67 9,197,635 -3.73(-1.69%)
Feb 28, 2018 225.81 226.33 221.40 221.40 5,984,828 -3.33(-1.48%)
Feb 27, 2018 227.51 228.18 224.70 224.73 8,154,906 -2.62(-1.15%)
Feb 26, 2018 225.05 227.58 224.73 227.35 6,884,985 +3.55(+1.59%)
Feb 23, 2018 221.93 223.84 221.27 223.80 5,784,756 +3.03(+1.37%)
Feb 22, 2018 220.78 7,165,044 +1.57(+0.71%)
Feb 21, 2018 220.87 223.45 219.20 219.21 6,656,234 -1.44(-0.65%)
Feb 20, 2018 221.62 222.48 219.98 220.65 9,809,098 -2.31(-1.04%)
Feb 16, 2018 222.96 222.96 222.96 0 +0.09(+0.04%)
Feb 15, 2018 222.09 222.87 220.40 222.87 6,900,332 +2.82(+1.28%)
Feb 14, 2018 216.40 220.21 216.28 220.04 6,528,388 +2.41(+1.11%)
Feb 13, 2018 216.00 218.24 215.66 217.63 7,057,762 +0.35(+0.16%)
Feb 12, 2018 215.39 218.76 214.54 217.28 11,844,633 +3.65(+1.71%)
Feb 09, 2018 213.08 215.39 206.33 213.63 22,498,176 +2.97(+1.41%)
Feb 08, 2018 219.75 219.85 210.51 210.66 17,923,390 -8.91(-4.06%)
Feb 07, 2018 219.11 223.12 218.52 219.57 14,309,441 -0.18(-0.08%)
Feb 06, 2018 210.35 220.07 209.66 219.75 23,210,860 +2.84(+1.31%)
Feb 05, 2018 222.62 225.09 211.01 216.90 22,502,108 -8.11(-3.60%)
Feb 02, 2018 229.15 229.36 224.84 225.01 10,747,859 -5.91(-2.56%)
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.