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 (%)
Mar 31, 2020 205.73 208.33 202.48 203.21 9,073,080 -3.59(-1.73%)
Mar 30, 2020 201.48 207.37 199.38 206.80 8,286,342 +6.26(+3.12%)
Mar 27, 2020 201.71 206.95 198.89 200.54 11,376,737 -8.08(-3.87%)
Mar 26, 2020 198.76 209.37 198.37 208.62 17,312,600 +12.06(+6.13%)
Mar 25, 2020 195.19 204.08 190.32 196.57 18,913,252 +5.02(+2.62%)
Mar 24, 2020 181.93 192.07 181.87 191.54 15,189,528 +19.01(+11.02%)
Mar 23, 2020 176.24 177.23 168.79 172.53 16,911,898 -5.35(-3.01%)
Mar 20, 2020 188.44 190.29 177.04 177.88 13,168,016 -8.16(-4.39%)
Mar 19, 2020 183.33 189.44 177.74 186.04 14,627,957 +1.77(+0.96%)
Mar 18, 2020 183.97 189.86 175.29 184.27 14,447,608 -13.01(-6.60%)
Mar 17, 2020 191.31 198.21 184.23 197.28 17,331,448 +10.15(+5.42%)
Mar 16, 2020 190.84 201.75 186.23 187.13 13,413,679 -27.37(-12.76%)
Mar 13, 2020 208.54 214.85 197.12 214.51 14,798,236 +18.48(+9.43%)
Mar 12, 2020 203.78 211.63 195.77 196.02 18,674,438 -21.93(-10.06%)
Mar 11, 2020 225.07 226.34 215.88 217.96 8,352,693 -13.52(-5.84%)
Mar 10, 2020 228.54 231.54 219.11 231.47 10,166,582 +10.86(+4.92%)
Mar 09, 2020 223.19 228.33 219.18 220.62 11,226,861 -18.60(-7.78%)
Mar 06, 2020 234.43 240.38 233.29 239.22 7,977,262 -2.41(-1.00%)
Mar 05, 2020 244.23 246.32 239.88 241.63 6,326,706 -8.72(-3.48%)
Mar 04, 2020 245.32 250.55 243.02 250.35 5,842,144 +10.71(+4.47%)
Mar 03, 2020 247.49 250.47 237.68 239.64 12,402,092 -7.14(-2.89%)
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.