Skip to main content

Dow Industrials SPDR (NY: DIA )

346.15 +7.67 (+2.27%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 211.28 213.94 207.94 208.69 8,834,928 -3.68(-1.73%)
Mar 30, 2020 206.91 212.96 204.76 212.37 8,068,840 +6.43(+3.12%)
Mar 27, 2020 207.15 212.53 204.25 205.95 11,078,118 -8.30(-3.87%)
Mar 26, 2020 204.12 215.01 203.72 214.25 16,858,174 +12.38(+6.13%)
Mar 25, 2020 200.45 209.59 195.45 201.87 18,416,812 +5.16(+2.62%)
Mar 24, 2020 186.83 197.25 186.78 196.71 14,790,830 +19.52(+11.02%)
Mar 23, 2020 180.99 182.01 173.34 177.18 16,467,991 -5.49(-3.01%)
Mar 20, 2020 193.52 195.42 181.82 182.67 12,822,379 -8.38(-4.39%)
Mar 19, 2020 188.27 194.54 182.53 191.06 14,243,996 +1.82(+0.96%)
Mar 18, 2020 188.93 194.98 180.01 189.24 14,068,381 -13.36(-6.60%)
Mar 17, 2020 196.47 203.55 189.20 202.60 16,876,524 +10.42(+5.42%)
Mar 16, 2020 195.98 207.19 191.25 192.18 13,061,591 -28.11(-12.76%)
Mar 13, 2020 214.16 220.64 202.43 220.29 14,409,806 +18.98(+9.43%)
Mar 12, 2020 209.27 217.34 201.04 201.31 18,184,262 -22.52(-10.06%)
Mar 11, 2020 231.14 232.44 221.70 223.83 8,133,448 -13.88(-5.84%)
Mar 10, 2020 234.70 237.78 225.02 237.72 9,899,725 +11.15(+4.92%)
Mar 09, 2020 229.20 234.49 225.09 226.56 10,932,174 -19.11(-7.78%)
Mar 06, 2020 240.75 246.85 239.57 245.67 7,767,871 -2.48(-1.00%)
Mar 05, 2020 250.81 252.96 246.34 248.15 6,160,640 -8.95(-3.48%)
Mar 04, 2020 251.93 257.30 249.57 257.10 5,688,796 +11.00(+4.47%)
Mar 03, 2020 254.16 257.22 244.08 246.09 12,076,556 -7.34(-2.90%)
Mar 02, 2020 243.64 253.64 241.12 253.43 8,970,726 +11.83(+4.90%)
Feb 28, 2020 237.76 242.13 234.42 241.60 18,497,044 -2.79(-1.14%)
Feb 27, 2020 251.37 254.10 244.28 244.39 11,744,579 -11.62(-4.54%)
Feb 26, 2020 258.14 261.29 255.14 256.00 7,878,741 -0.91(-0.35%)
Feb 25, 2020 266.50 267.03 256.14 256.92 10,386,530 -8.41(-3.17%)
Feb 24, 2020 266.05 268.38 264.76 265.32 6,915,083 -9.66(-3.51%)
Feb 21, 2020 275.99 276.23 274.05 274.99 3,448,512 -2.12(-0.77%)
Feb 20, 2020 277.85 278.54 274.64 277.11 3,683,899 -1.25(-0.45%)
Feb 19, 2020 278.04 278.94 277.69 278.36 1,549,128 +1.09(+0.39%)
Feb 18, 2020 277.46 278.15 276.14 277.27 2,533,710 -1.51(-0.54%)
Feb 14, 2020 279.18 279.33 277.69 278.77 1,966,993 -0.26(-0.09%)
Feb 13, 2020 278.63 280.00 278.19 279.04 2,778,828 -0.85(-0.30%)
Feb 12, 2020 278.86 280.03 278.76 279.89 2,924,137 +2.63(+0.95%)
Feb 11, 2020 278.59 278.66 276.63 277.26 2,104,379 -0.01(-0.00%)
Feb 10, 2020 274.67 277.28 274.63 277.27 3,014,285 +1.66(+0.60%)
Feb 07, 2020 277.09 277.14 275.10 275.60 4,056,335 -2.41(-0.87%)
Feb 06, 2020 278.28 278.39 276.80 278.02 3,000,094 +0.83(+0.30%)
Feb 05, 2020 275.20 277.35 274.43 277.18 3,482,999 +4.56(+1.67%)
Feb 04, 2020 272.28 273.53 272.03 272.62 3,163,534 +3.84(+1.43%)
Feb 03, 2020 268.50 270.94 268.32 268.78 3,335,987 +1.48(+0.55%)
Jan 31, 2020 271.60 271.86 266.54 267.30 5,161,917 -5.79(-2.12%)
Jan 30, 2020 270.38 273.31 269.60 273.09 3,606,834 +1.18(+0.44%)
Jan 29, 2020 273.52 273.80 271.84 271.91 2,246,499 +0.00(+0.00%)
Jan 28, 2020 270.90 272.76 270.45 271.91 3,165,503 +1.83(+0.68%)
Jan 27, 2020 269.60 271.30 268.67 270.08 4,358,847 -4.20(-1.53%)
Jan 24, 2020 276.88 277.10 272.90 274.29 3,816,814 -1.65(-0.60%)
Jan 23, 2020 275.19 276.24 274.10 275.93 1,977,348 -0.25(-0.09%)
Jan 22, 2020 276.84 277.38 275.97 276.19 2,190,616 -0.02(-0.01%)
Jan 21, 2020 276.79 277.58 275.77 276.21 4,729,447 -1.36(-0.49%)
Jan 17, 2020 277.81 277.89 277.12 277.57 2,268,746 +0.45(+0.16%)
Jan 16, 2020 275.89 277.16 275.74 277.12 2,658,492 +2.44(+0.89%)
Jan 15, 2020 273.41 275.52 273.35 274.68 2,319,053 +1.07(+0.39%)
Jan 14, 2020 273.28 274.81 273.14 273.61 2,323,471 +0.19(+0.07%)
Jan 13, 2020 273.20 273.48 272.59 273.42 1,546,815 +0.74(+0.27%)
Jan 10, 2020 274.31 274.39 272.30 272.68 3,160,389 -1.25(-0.46%)
Jan 09, 2020 273.35 274.19 272.86 273.93 1,884,851 +2.04(+0.75%)
Jan 08, 2020 269.92 273.09 269.69 271.89 3,316,181 +1.57(+0.58%)
Jan 07, 2020 270.85 271.31 270.17 270.32 1,498,159 -1.17(-0.43%)
Jan 06, 2020 268.94 271.54 268.82 271.49 1,738,934 +0.62(+0.23%)
Jan 03, 2020 269.94 271.61 269.79 270.87 3,484,800 -2.18(-0.80%)
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.