Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.