Dow Industrials SPDR (NY: DIA )

299.24 USD +0.50 (+0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 286.96 287.23 281.61 282.42 4,885,600 -6.12(-2.12%)
Jan 30, 2020 285.67 288.77 284.85 288.54 3,413,760 +1.25(+0.44%)
Jan 29, 2020 288.99 289.28 287.21 287.29 2,126,244 +0.00(+0.00%)
Jan 28, 2020 286.22 288.19 285.75 287.29 2,996,054 +1.93(+0.68%)
Jan 27, 2020 284.85 286.64 283.86 285.36 4,125,518 -4.44(-1.53%)
Jan 24, 2020 292.54 292.77 288.34 289.80 3,612,500 -1.74(-0.60%)
Jan 23, 2020 290.75 291.86 289.60 291.54 1,871,501 -0.27(-0.09%)
Jan 22, 2020 292.50 293.07 291.58 291.81 2,073,353 -0.02(-0.01%)
Jan 21, 2020 292.44 293.28 291.37 291.83 4,476,280 -1.44(-0.49%)
Jan 17, 2020 293.52 293.61 292.79 293.27 2,147,300 +0.34(+0.12%)
Jan 16, 2020 291.63 292.97 291.47 292.93 2,514,994 +2.58(+0.89%)
Jan 15, 2020 289.01 291.24 288.95 290.35 2,193,877 +1.13(+0.39%)
Jan 14, 2020 288.87 290.49 288.72 289.22 2,198,456 +0.20(+0.07%)
Jan 13, 2020 288.79 289.08 288.14 289.02 1,463,322 +0.78(+0.27%)
Jan 10, 2020 289.96 290.04 287.84 288.24 2,989,800 -1.32(-0.46%)
Jan 09, 2020 288.95 289.84 288.43 289.56 1,783,112 +2.16(+0.75%)
Jan 08, 2020 285.32 288.67 285.08 287.40 3,137,182 +1.66(+0.58%)
Jan 07, 2020 286.30 286.79 285.58 285.74 1,417,293 -1.24(-0.43%)
Jan 06, 2020 284.29 287.03 284.16 286.98 1,645,071 +0.66(+0.23%)
Jan 03, 2020 285.34 287.11 285.18 286.32 3,296,700 -2.30(-0.80%)
Jan 02, 2020 286.44 288.63 286.15 288.62 3,865,466 +3.52(+1.23%)
Dec 31, 2019 283.91 285.31 283.56 285.10 1,342,300 +0.57(+0.20%)
Dec 30, 2019 286.34 286.41 284.12 284.53 2,552,944 -1.80(-0.63%)
Dec 27, 2019 286.83 286.85 285.90 286.33 1,930,400 +0.27(+0.09%)
Dec 26, 2019 285.23 286.10 285.20 286.06 931,615 +1.05(+0.37%)
Dec 24, 2019 285.63 285.63 284.87 285.01 611,500 -0.32(-0.11%)
Dec 23, 2019 285.34 285.66 285.15 285.33 2,564,703 +0.87(+0.31%)
Dec 20, 2019 284.76 285.06 284.32 284.46 3,638,200 +0.00(+0.00%)
Dec 19, 2019 283.65 284.54 283.57 284.46 1,815,147 +1.25(+0.44%)
Dec 18, 2019 283.79 283.91 283.15 283.21 1,592,622 -0.19(-0.07%)
Dec 17, 2019 283.19 284.00 282.91 283.40 1,697,847 +0.33(+0.12%)
Dec 16, 2019 282.93 284.11 282.93 283.07 2,117,117 +0.96(+0.34%)
Dec 13, 2019 281.93 283.61 281.00 282.11 3,066,800 +0.16(+0.06%)
Dec 12, 2019 279.52 282.95 279.24 281.95 3,767,173 +2.23(+0.80%)
Dec 11, 2019 279.13 279.90 278.65 279.72 1,921,670 +0.26(+0.09%)
Dec 10, 2019 279.69 280.14 278.63 279.46 1,406,997 -0.30(-0.11%)
Dec 09, 2019 280.44 280.72 279.70 279.76 1,206,148 -0.94(-0.33%)
Dec 06, 2019 279.45 280.94 279.39 280.70 2,686,900 +3.30(+1.19%)
Dec 05, 2019 277.86 277.86 276.15 277.40 1,453,042 +0.35(+0.13%)
Dec 04, 2019 277.00 277.76 276.61 277.05 1,928,488 +1.54(+0.56%)
Dec 03, 2019 275.43 275.64 273.62 275.51 3,834,999 -2.69(-0.97%)
Dec 02, 2019 281.45 281.49 278.20 278.20 2,544,633 -2.75(-0.98%)
Nov 29, 2019 281.30 281.57 280.84 280.95 811,800 -0.96(-0.34%)
Nov 27, 2019 281.61 281.91 281.01 281.91 1,790,400 +0.55(+0.20%)
Nov 26, 2019 281.07 281.58 280.61 281.36 1,300,299 +0.56(+0.20%)
Nov 25, 2019 279.68 280.81 279.64 280.80 1,811,125 +1.94(+0.70%)
Nov 22, 2019 278.38 279.03 277.79 278.86 1,419,500 +1.14(+0.41%)
Nov 21, 2019 278.33 278.42 277.16 277.72 1,382,113 -0.48(-0.17%)
Nov 20, 2019 278.64 278.90 276.72 278.20 2,463,603 -1.13(-0.40%)
Nov 19, 2019 280.83 280.84 278.87 279.33 1,928,348 -0.94(-0.34%)
Nov 18, 2019 279.76 280.36 279.61 280.27 1,791,381 +0.33(+0.12%)
Nov 15, 2019 278.87 279.95 278.49 279.94 2,363,700 +1.75(+0.63%)
Nov 14, 2019 277.88 278.32 277.09 278.19 1,582,612 +0.14(+0.05%)
Nov 13, 2019 276.34 278.40 276.17 278.05 2,597,299 +0.76(+0.27%)
Nov 12, 2019 277.43 277.99 276.64 277.29 1,693,980 +0.13(+0.05%)
Nov 11, 2019 275.79 277.41 275.39 277.16 1,729,077 +0.09(+0.03%)
Nov 08, 2019 277.16 277.24 276.05 277.07 1,512,700 +0.02(+0.01%)
Nov 07, 2019 276.56 278.05 276.56 277.05 3,023,815 +2.25(+0.82%)
Nov 06, 2019 275.02 275.21 273.99 274.80 1,605,855 -0.01(-0.00%)
Nov 05, 2019 275.08 275.51 274.43 274.81 1,706,261 +0.26(+0.09%)
Nov 04, 2019 274.73 275.05 273.96 274.55 1,544,679 +1.21(+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.