Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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.