Dow Industrials SPDR (NY: DIA )

336.67 USD -0.88 (-0.26%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,767,073 +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 +3.34(+1.20%)
Dec 05, 2019 277.86 277.86 276.15 277.36 1,453,042 +0.31(+0.11%)
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 1,928,349 -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 2,597,097 +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%)
Nov 01, 2019 271.86 273.34 271.69 273.34 2,989,600 +2.86(+1.06%)
Oct 31, 2019 271.57 271.66 269.07 270.48 3,024,112 -1.26(-0.46%)
Oct 30, 2019 270.87 271.99 269.88 271.74 2,144,883 +0.87(+0.32%)
Oct 29, 2019 270.47 271.60 270.31 270.87 2,885,435 +0.06(+0.02%)
Oct 28, 2019 270.78 271.58 270.19 270.81 1,810,273 +1.21(+0.45%)
Oct 25, 2019 267.72 270.12 267.62 269.60 1,825,500 +1.62(+0.60%)
Oct 24, 2019 269.02 269.12 267.06 267.98 1,846,594 -0.26(-0.10%)
Oct 23, 2019 268.12 268.90 267.36 268.24 1,701,669 +0.42(+0.16%)
Oct 22, 2019 268.48 269.38 267.76 267.82 2,538,927 -0.39(-0.15%)
Oct 21, 2019 268.06 268.37 267.40 268.21 1,383,736 +0.57(+0.21%)
Oct 18, 2019 269.61 275.00 267.62 267.64 2,241,200 -2.74(-1.01%)
Oct 17, 2019 270.67 271.15 269.71 270.38 1,893,477 +0.30(+0.11%)
Oct 16, 2019 269.79 270.56 269.40 270.08 2,418,978 -0.14(-0.05%)
Oct 15, 2019 269.12 271.19 268.86 270.22 3,175,326 +2.36(+0.88%)
Oct 14, 2019 267.60 268.73 267.44 267.86 1,210,487 -0.30(-0.11%)
Oct 11, 2019 267.77 270.14 267.62 268.16 4,186,300 +3.15(+1.19%)
Oct 10, 2019 263.23 266.03 263.11 265.01 2,429,868 +1.58(+0.60%)
Oct 09, 2019 263.44 264.24 262.48 263.43 2,054,343 +1.85(+0.71%)
Oct 08, 2019 262.64 264.21 261.35 261.58 3,939,804 -3.16(-1.19%)
Oct 07, 2019 264.92 266.50 264.19 264.74 2,343,119 -0.92(-0.35%)
Oct 04, 2019 262.88 265.85 262.72 265.66 3,229,500 +3.65(+1.39%)
Oct 03, 2019 260.31 262.03 257.38 262.01 5,684,351 +1.29(+0.49%)
Oct 02, 2019 264.06 264.06 259.57 260.72 7,033,687 -4.78(-1.80%)
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.