Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 234.06 235.95 231.66 235.00 5,553,931 -0.06(-0.02%)
May 28, 2020 238.31 238.37 234.63 235.06 5,367,985 -1.31(-0.56%)
May 27, 2020 234.48 236.38 231.34 236.37 5,732,171 +5.10(+2.21%)
May 26, 2020 231.81 232.90 230.92 231.27 5,267,319 +4.96(+2.19%)
May 22, 2020 226.33 226.51 224.72 226.30 2,728,055 -0.13(-0.06%)
May 21, 2020 226.92 228.61 225.38 226.43 3,646,279 -0.66(-0.29%)
May 20, 2020 226.78 227.87 226.16 227.09 3,541,048 +3.24(+1.45%)
May 19, 2020 226.83 227.36 223.71 223.84 4,760,973 -3.43(-1.51%)
May 18, 2020 225.04 228.45 224.90 227.27 5,657,406 +8.34(+3.81%)
May 15, 2020 216.40 219.25 215.70 218.94 5,205,931 +0.57(+0.26%)
May 14, 2020 212.21 218.37 210.57 218.36 7,540,137 +3.62(+1.69%)
May 13, 2020 218.56 219.06 213.08 214.74 8,137,475 -4.85(-2.21%)
May 12, 2020 224.88 225.18 219.46 219.59 6,925,965 -4.13(-1.85%)
May 11, 2020 222.91 224.99 222.28 223.72 2,964,381 -0.98(-0.43%)
May 08, 2020 223.45 224.87 222.60 224.70 4,233,168 +4.34(+1.97%)
May 07, 2020 220.66 222.45 220.02 220.35 3,681,856 +1.89(+0.87%)
May 06, 2020 221.67 221.86 218.22 218.46 3,331,655 -1.79(-0.81%)
May 05, 2020 221.38 222.97 220.16 220.25 3,399,959 +1.27(+0.58%)
May 04, 2020 216.94 219.28 215.49 218.98 4,165,478 +0.13(+0.06%)
May 01, 2020 220.97 221.66 218.13 218.85 5,121,132 -5.48(-2.44%)
Apr 30, 2020 225.23 226.13 223.12 224.33 5,328,151 -2.98(-1.31%)
Apr 29, 2020 226.41 228.43 225.23 227.31 5,414,681 +4.94(+2.22%)
Apr 28, 2020 225.98 226.12 221.69 222.37 5,094,603 -0.21(-0.10%)
Apr 27, 2020 220.55 223.38 219.93 222.58 3,936,019 +3.22(+1.47%)
Apr 24, 2020 218.23 219.82 216.01 219.36 3,873,321 +2.55(+1.17%)
Apr 23, 2020 217.22 220.36 216.59 216.81 6,894,694 +0.28(+0.13%)
Apr 22, 2020 216.19 217.92 215.26 216.54 4,685,018 +4.20(+1.98%)
Apr 21, 2020 213.36 215.22 211.59 212.34 7,116,155 -5.92(-2.71%)
Apr 20, 2020 219.74 222.38 217.91 218.26 7,969,850 -5.34(-2.39%)
Apr 17, 2020 222.84 223.81 219.75 223.60 6,423,370 +6.66(+3.07%)
Apr 16, 2020 217.27 217.61 214.03 216.94 6,551,705 +0.24(+0.11%)
Apr 15, 2020 216.15 218.09 214.22 216.70 7,392,510 -4.24(-1.92%)
Apr 14, 2020 220.04 221.67 218.36 220.94 5,836,235 +5.27(+2.44%)
Apr 13, 2020 217.93 218.19 212.91 215.67 7,318,528 -2.93(-1.34%)
Apr 09, 2020 219.25 221.41 216.73 218.60 10,217,008 +2.59(+1.20%)
Apr 08, 2020 211.23 216.86 209.11 216.01 7,553,321 +7.12(+3.41%)
Apr 07, 2020 217.05 217.70 208.75 208.89 11,747,168 +0.06(+0.03%)
Apr 06, 2020 201.83 210.09 201.07 208.82 11,173,180 +14.69(+7.56%)
Apr 03, 2020 196.10 197.78 192.38 194.14 7,229,675 -3.10(-1.57%)
Apr 02, 2020 192.03 198.00 190.98 197.23 8,908,488 +4.22(+2.19%)
Apr 01, 2020 194.18 197.99 191.53 193.01 9,283,129 -9.08(-4.49%)
Mar 31, 2020 204.60 207.18 201.36 202.09 9,123,373 -3.57(-1.73%)
Mar 30, 2020 200.37 206.23 198.28 205.66 8,332,274 +6.22(+3.12%)
Mar 27, 2020 200.60 205.81 197.80 199.44 11,439,799 -8.04(-3.87%)
Mar 26, 2020 197.67 208.21 197.28 207.47 17,408,564 +11.99(+6.14%)
Mar 25, 2020 194.11 202.96 189.27 195.48 19,018,088 +5.00(+2.62%)
Mar 24, 2020 180.93 191.01 180.87 190.49 15,273,725 +18.91(+11.02%)
Mar 23, 2020 175.27 176.25 167.86 171.58 17,005,642 -5.32(-3.01%)
Mar 20, 2020 187.40 189.24 176.07 176.90 13,241,007 -8.12(-4.39%)
Mar 19, 2020 182.32 188.39 176.75 185.02 14,709,058 +1.77(+0.96%)
Mar 18, 2020 182.96 188.81 174.32 183.25 14,527,709 -12.94(-6.60%)
Mar 17, 2020 190.26 197.11 183.22 196.19 17,427,538 +10.09(+5.42%)
Mar 16, 2020 189.79 200.64 185.20 186.10 13,488,048 -27.22(-12.76%)
Mar 13, 2020 207.39 213.66 196.03 213.32 14,880,282 +18.38(+9.43%)
Mar 12, 2020 202.66 210.47 194.69 194.94 18,777,972 -21.81(-10.06%)
Mar 11, 2020 223.83 225.09 214.69 216.75 8,399,003 -13.45(-5.84%)
Mar 10, 2020 227.28 230.26 217.90 230.20 10,222,948 +10.80(+4.92%)
Mar 09, 2020 221.96 227.07 217.98 219.40 11,289,106 -18.50(-7.78%)
Mar 06, 2020 233.14 239.05 232.00 237.90 8,021,490 -2.40(-1.00%)
Mar 05, 2020 242.88 244.96 238.55 240.30 6,361,783 -8.67(-3.48%)
Mar 04, 2020 243.97 249.17 241.68 248.97 5,874,534 +10.65(+4.47%)
Mar 03, 2020 246.13 249.09 236.37 238.31 12,470,852 -7.11(-2.90%)
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.