Skip to main content

Dow Industrials SPDR (NY: DIA )

418.97 +1.71 (+0.41%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 234.76 235.99 234.71 235.51 3,692,240 +0.13(+0.06%)
Sep 27, 2018 235.38 236.37 234.79 235.38 2,739,476 +0.42(+0.18%)
Sep 26, 2018 235.88 236.79 234.50 234.96 3,778,321 -0.85(-0.36%)
Sep 25, 2018 236.96 237.04 235.63 235.80 2,043,313 -0.61(-0.26%)
Sep 24, 2018 237.54 237.56 236.27 236.42 4,240,572 -1.51(-0.64%)
Sep 21, 2018 238.32 238.37 237.46 237.93 4,428,263 +0.56(+0.24%)
Sep 20, 2018 236.45 237.62 236.44 237.38 5,902,445 +2.33(+0.99%)
Sep 19, 2018 233.87 235.55 233.87 235.05 4,500,094 +1.34(+0.57%)
Sep 18, 2018 232.23 234.25 232.17 233.70 3,373,016 +1.72(+0.74%)
Sep 17, 2018 232.65 233.06 231.69 231.99 2,782,168 -0.81(-0.35%)
Sep 14, 2018 232.90 233.31 232.02 232.80 3,462,325 +0.10(+0.04%)
Sep 13, 2018 232.38 233.09 232.00 232.70 2,777,706 +1.36(+0.59%)
Sep 12, 2018 231.25 232.69 230.74 231.34 5,592,625 +0.19(+0.08%)
Sep 11, 2018 229.43 231.57 229.18 231.14 3,456,049 +0.97(+0.42%)
Sep 10, 2018 231.58 231.69 230.10 230.18 2,528,423 -0.53(-0.23%)
Sep 07, 2018 230.52 231.42 229.75 230.71 4,270,843 -0.67(-0.29%)
Sep 06, 2018 231.24 232.05 230.26 231.38 4,361,830 +0.33(+0.14%)
Sep 05, 2018 230.42 231.39 230.16 231.05 3,692,709 +0.17(+0.07%)
Sep 04, 2018 230.42 231.05 229.53 230.88 3,308,403 -0.11(-0.05%)
Aug 31, 2018 230.98 230.98 230.98 0 -0.14(-0.06%)
Aug 30, 2018 231.78 232.14 230.63 231.13 4,347,127 -1.17(-0.50%)
Aug 29, 2018 231.83 232.69 231.51 232.30 2,737,132 +0.61(+0.26%)
Aug 28, 2018 232.27 232.29 231.43 231.69 3,051,955 +0.05(+0.02%)
Aug 27, 2018 230.45 231.69 230.45 231.63 4,625,050 +2.43(+1.06%)
Aug 24, 2018 228.66 229.50 228.44 229.21 4,085,560 +1.21(+0.53%)
Aug 23, 2018 228.27 228.95 227.54 228.00 3,163,680 -0.61(-0.27%)
Aug 22, 2018 229.34 229.52 228.50 228.61 4,331,317 -0.79(-0.34%)
Aug 21, 2018 229.28 229.96 229.13 229.40 3,698,330 +0.57(+0.25%)
Aug 20, 2018 228.55 229.09 228.42 228.83 3,296,947 +0.82(+0.36%)
Aug 17, 2018 226.88 228.56 226.70 228.01 4,390,202 +0.98(+0.43%)
Aug 16, 2018 225.64 227.45 225.56 227.03 8,925,585 +3.71(+1.66%)
Aug 15, 2018 223.39 223.71 221.64 223.32 6,542,588 -1.29(-0.57%)
Aug 14, 2018 224.21 224.91 223.74 224.61 3,174,518 +1.04(+0.46%)
Aug 13, 2018 224.93 225.27 223.27 223.57 4,161,428 -1.12(-0.50%)
Aug 10, 2018 225.03 225.22 223.89 224.69 5,407,968 -1.65(-0.73%)
Aug 09, 2018 226.87 227.29 226.20 226.34 1,890,459 -0.41(-0.18%)
Aug 08, 2018 227.06 227.19 226.53 226.75 2,115,814 -0.44(-0.19%)
Aug 07, 2018 227.06 227.76 226.77 227.19 2,698,776 +1.13(+0.50%)
Aug 06, 2018 225.50 226.41 224.98 226.06 2,598,219 +0.41(+0.18%)
Aug 03, 2018 224.46 225.75 224.46 225.66 2,783,856 +1.14(+0.51%)
Aug 02, 2018 223.05 224.79 222.67 224.51 4,656,798 -0.01(-0.00%)
Aug 01, 2018 225.22 225.88 224.03 224.52 3,560,719 -0.94(-0.42%)
Jul 31, 2018 225.03 225.91 224.95 225.46 4,215,272 +1.15(+0.51%)
Jul 30, 2018 225.78 226.01 224.13 224.31 5,055,400 -1.23(-0.55%)
Jul 27, 2018 226.29 226.73 224.85 225.54 6,598,666 -0.76(-0.34%)
Jul 26, 2018 225.77 226.80 225.71 226.30 4,706,295 +0.97(+0.43%)
Jul 25, 2018 223.15 225.45 222.59 225.33 5,288,533 +1.61(+0.72%)
Jul 24, 2018 222.88 224.12 222.70 223.72 6,183,226 +1.73(+0.78%)
Jul 23, 2018 221.95 222.29 221.42 221.99 2,016,699 -0.16(-0.07%)
Jul 20, 2018 221.60 222.68 221.48 222.15 3,030,191 -0.03(-0.01%)
Jul 19, 2018 222.56 222.91 222.06 222.18 2,863,862 -1.10(-0.49%)
Jul 18, 2018 222.71 223.40 222.38 223.28 2,390,148 +0.66(+0.30%)
Jul 17, 2018 221.97 222.87 221.39 222.61 3,339,634 +0.54(+0.24%)
Jul 16, 2018 221.82 222.14 221.33 222.07 2,113,069 +0.42(+0.19%)
Jul 13, 2018 220.81 221.89 220.53 221.66 3,406,895 +0.80(+0.36%)
Jul 12, 2018 220.66 220.98 219.86 220.86 3,575,489 +1.97(+0.90%)
Jul 11, 2018 219.12 219.85 218.50 218.89 4,977,660 -1.90(-0.86%)
Jul 10, 2018 220.17 221.02 220.10 220.80 3,912,477 +1.23(+0.56%)
Jul 09, 2018 217.74 219.71 217.72 219.57 4,148,465 +2.87(+1.32%)
Jul 06, 2018 215.55 217.23 215.11 216.70 4,003,072 +0.93(+0.43%)
Jul 05, 2018 215.39 215.87 214.12 215.76 3,717,207 +1.67(+0.78%)
Jul 03, 2018 214.09 214.09 214.09 0 -0.95(-0.44%)
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.