Skip to main content

Dow Industrials SPDR (NY: DIA )

340.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 231.98 232.62 230.90 230.90 5,257,966 -3.40(-1.45%)
May 30, 2019 234.21 234.73 233.31 234.29 3,700,288 +0.56(+0.24%)
May 29, 2019 234.49 234.67 232.07 233.73 5,579,192 -2.05(-0.87%)
May 28, 2019 238.25 239.26 235.77 235.78 4,923,588 -2.42(-1.02%)
May 24, 2019 238.33 238.77 237.22 238.20 2,375,921 +1.20(+0.51%)
May 23, 2019 237.51 237.53 235.60 237.00 4,655,655 -2.62(-1.09%)
May 22, 2019 239.91 240.79 239.50 239.62 3,163,375 -1.09(-0.45%)
May 21, 2019 240.18 240.81 239.70 240.71 2,552,560 +1.95(+0.82%)
May 20, 2019 238.33 239.44 237.66 238.76 2,808,300 -0.72(-0.30%)
May 17, 2019 238.47 241.29 238.33 239.47 3,926,972 -1.00(-0.42%)
May 16, 2019 239.40 241.33 239.26 240.47 4,191,660 +2.08(+0.87%)
May 15, 2019 235.84 239.05 235.44 238.40 4,472,427 +1.03(+0.43%)
May 14, 2019 236.06 238.68 235.91 237.37 4,639,141 +2.17(+0.92%)
May 13, 2019 236.31 237.26 234.38 235.19 6,816,915 -5.99(-2.48%)
May 10, 2019 239.01 241.75 236.65 241.18 5,880,069 +1.37(+0.57%)
May 09, 2019 239.16 240.41 236.96 239.81 7,729,678 -1.13(-0.47%)
May 08, 2019 240.71 242.28 240.15 240.94 4,433,471 +0.13(+0.05%)
May 07, 2019 243.09 243.56 239.22 240.81 7,282,743 -4.41(-1.80%)
May 06, 2019 241.58 245.61 241.33 245.22 3,536,764 -0.65(-0.26%)
May 03, 2019 245.26 246.12 244.59 245.87 2,329,460 +1.94(+0.79%)
May 02, 2019 244.74 245.38 242.81 243.93 3,944,328 -1.18(-0.48%)
May 01, 2019 247.26 247.57 245.09 245.10 3,126,200 -1.52(-0.62%)
Apr 30, 2019 246.83 246.87 245.06 246.63 2,433,560 +0.33(+0.13%)
Apr 29, 2019 246.19 246.74 245.97 246.30 1,639,366 +0.09(+0.04%)
Apr 26, 2019 245.35 246.21 244.84 246.21 2,029,642 +0.75(+0.31%)
Apr 25, 2019 245.02 246.12 244.02 245.46 2,514,608 -1.29(-0.52%)
Apr 24, 2019 247.17 247.47 246.57 246.75 2,045,389 -0.52(-0.21%)
Apr 23, 2019 246.31 247.62 245.95 247.27 3,658,674 +1.31(+0.53%)
Apr 22, 2019 245.52 246.30 245.37 245.96 1,726,176 -0.45(-0.18%)
Apr 18, 2019 245.87 246.76 245.30 246.41 3,738,668 +1.10(+0.45%)
Apr 17, 2019 245.84 245.92 244.75 245.31 3,098,131 +0.00(+0.00%)
Apr 16, 2019 246.01 246.04 244.75 245.31 2,734,498 +0.67(+0.27%)
Apr 15, 2019 244.84 245.00 244.03 244.64 2,361,892 -0.24(-0.10%)
Apr 12, 2019 244.70 245.18 243.97 244.88 3,661,206 +2.48(+1.02%)
Apr 11, 2019 242.89 243.20 241.65 242.41 2,945,392 -0.19(-0.08%)
Apr 10, 2019 242.87 243.03 242.04 242.59 3,884,923 +0.08(+0.03%)
Apr 09, 2019 243.08 243.09 241.99 242.51 4,487,611 -1.49(-0.61%)
Apr 08, 2019 243.73 244.26 243.31 244.00 3,484,837 -0.96(-0.39%)
Apr 05, 2019 245.34 245.60 244.46 244.97 3,356,573 +0.35(+0.14%)
Apr 04, 2019 243.24 244.76 243.07 244.62 4,738,872 +1.65(+0.68%)
Apr 03, 2019 243.50 243.63 242.24 242.96 3,520,368 +0.29(+0.12%)
Apr 02, 2019 242.96 243.03 242.11 242.68 2,498,476 -0.65(-0.27%)
Apr 01, 2019 242.25 243.58 241.65 243.33 6,519,426 +3.02(+1.26%)
Mar 29, 2019 239.79 240.50 238.86 240.30 4,589,233 +1.90(+0.80%)
Mar 28, 2019 238.25 238.59 237.02 238.40 2,623,914 +0.90(+0.38%)
Mar 27, 2019 237.98 238.73 235.64 237.50 3,409,337 -0.32(-0.14%)
Mar 26, 2019 238.37 239.10 236.75 237.83 3,535,555 +1.29(+0.54%)
Mar 25, 2019 236.19 237.30 235.15 236.54 5,372,592 +0.10(+0.04%)
Mar 22, 2019 239.18 239.85 236.35 236.44 6,714,225 -4.28(-1.78%)
Mar 21, 2019 237.75 241.08 237.72 240.72 4,094,853 +2.12(+0.89%)
Mar 20, 2019 239.68 240.34 237.91 238.60 4,724,944 -1.47(-0.61%)
Mar 19, 2019 241.21 242.00 239.25 240.07 5,133,971 -0.10(-0.04%)
Mar 18, 2019 239.20 240.29 238.99 240.17 3,004,229 +0.60(+0.25%)
Mar 15, 2019 238.87 240.32 237.71 239.57 4,556,127 +1.25(+0.52%)
Mar 14, 2019 238.13 238.69 237.47 238.32 3,684,858 +0.18(+0.07%)
Mar 13, 2019 237.68 238.81 236.91 238.15 5,697,411 +1.38(+0.58%)
Mar 12, 2019 237.12 237.80 236.37 236.77 7,099,800 -0.83(-0.35%)
Mar 11, 2019 233.98 237.67 233.62 237.60 5,910,155 +1.90(+0.80%)
Mar 08, 2019 234.01 235.88 233.88 235.70 5,938,943 -0.09(-0.04%)
Mar 07, 2019 237.27 237.35 234.69 235.80 4,434,691 -1.91(-0.80%)
Mar 06, 2019 238.97 239.16 237.31 237.70 3,477,464 -1.22(-0.51%)
Mar 05, 2019 238.95 239.54 238.18 238.93 2,276,124 -0.08(-0.03%)
Mar 04, 2019 241.99 242.15 237.08 239.01 5,204,169 -1.98(-0.82%)
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.