Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

336.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 237.09 237.56 236.36 236.56 3,023,202 -0.54(-0.23%)
Feb 27, 2019 237.06 237.60 236.10 237.10 3,042,035 -0.61(-0.26%)
Feb 26, 2019 237.19 238.59 236.86 237.72 3,372,181 -0.32(-0.13%)
Feb 25, 2019 238.91 239.38 237.91 238.03 3,919,277 +0.66(+0.28%)
Feb 22, 2019 236.55 237.60 236.32 237.38 4,316,672 +1.50(+0.63%)
Feb 21, 2019 236.25 236.53 234.94 235.88 3,497,185 -0.88(-0.37%)
Feb 20, 2019 236.15 237.00 235.69 236.77 2,686,725 +0.63(+0.27%)
Feb 19, 2019 235.36 236.75 235.36 236.14 3,001,888 +0.15(+0.06%)
Feb 15, 2019 233.73 236.02 233.71 235.99 5,207,188 +3.82(+1.65%)
Feb 14, 2019 231.60 233.09 230.77 232.17 4,186,927 -0.58(-0.25%)
Feb 13, 2019 232.51 233.44 232.13 232.75 3,194,425 +1.16(+0.50%)
Feb 12, 2019 229.95 231.91 229.90 231.60 3,379,107 +3.27(+1.43%)
Feb 11, 2019 229.40 229.59 227.79 228.33 2,937,642 -0.35(-0.15%)
Feb 08, 2019 227.94 228.72 226.68 228.68 3,234,103 -0.53(-0.23%)
Feb 07, 2019 229.66 230.51 227.63 229.20 4,266,530 -1.79(-0.78%)
Feb 06, 2019 230.78 231.43 230.25 231.00 2,102,188 -0.08(-0.04%)
Feb 05, 2019 230.53 231.30 230.03 231.08 3,387,248 +1.49(+0.65%)
Feb 04, 2019 227.87 229.61 227.18 229.59 2,827,952 +1.67(+0.73%)
Feb 01, 2019 228.08 229.16 227.25 227.91 4,364,561 +0.33(+0.14%)
Jan 31, 2019 226.52 227.87 225.96 227.58 6,200,058 -0.06(-0.02%)
Jan 30, 2019 226.03 228.38 225.45 227.64 6,239,450 +4.07(+1.82%)
Jan 29, 2019 223.24 224.43 222.88 223.57 2,652,821 +0.56(+0.25%)
Jan 28, 2019 222.68 223.13 221.23 223.02 3,906,964 -2.08(-0.93%)
Jan 25, 2019 225.10 226.16 224.45 225.10 4,517,546 +1.75(+0.78%)
Jan 24, 2019 223.35 224.02 222.13 223.35 3,117,959 -0.23(-0.10%)
Jan 23, 2019 223.97 224.67 221.09 223.58 4,754,164 +1.57(+0.70%)
Jan 22, 2019 223.24 223.60 220.51 222.01 5,727,067 -2.78(-1.23%)
Jan 18, 2019 223.52 225.11 222.48 224.79 5,927,156 +3.11(+1.41%)
Jan 17, 2019 219.34 222.59 219.16 221.68 4,505,229 +1.76(+0.80%)
Jan 16, 2019 219.45 220.86 219.26 219.91 4,087,085 +1.11(+0.51%)
Jan 15, 2019 217.26 219.16 217.21 218.80 4,329,295 +1.54(+0.71%)
Jan 14, 2019 216.34 217.90 216.07 217.26 2,560,524 -0.85(-0.39%)
Jan 11, 2019 217.19 218.16 216.37 218.11 2,251,532 -0.11(-0.05%)
Jan 10, 2019 216.07 218.37 215.53 218.22 3,347,351 +0.98(+0.45%)
Jan 09, 2019 217.25 218.11 216.20 217.24 5,356,079 +0.91(+0.42%)
Jan 08, 2019 216.35 217.00 214.39 216.33 5,319,108 +2.33(+1.09%)
Jan 07, 2019 213.53 215.38 211.81 214.00 5,607,269 +0.98(+0.46%)
Jan 04, 2019 209.13 213.84 208.88 213.02 8,076,679 +6.87(+3.33%)
Jan 03, 2019 210.26 210.42 205.82 206.15 8,063,696 -6.04(-2.85%)
Jan 02, 2019 208.46 212.76 208.34 212.18 5,825,435 +0.15(+0.07%)
Dec 31, 2018 211.25 212.09 210.08 212.04 5,586,598 +2.47(+1.18%)
Dec 28, 2018 211.59 212.59 208.83 209.56 7,992,433 -0.71(-0.34%)
Dec 27, 2018 205.07 210.37 202.34 210.27 8,737,129 +2.32(+1.12%)
Dec 26, 2018 199.30 207.98 197.28 207.95 10,722,941 +9.65(+4.86%)
Dec 24, 2018 202.31 203.04 198.11 198.31 7,724,959 -5.45(-2.67%)
Dec 21, 2018 208.23 211.37 203.53 203.75 11,264,920 -3.81(-1.83%)
Dec 20, 2018 210.91 211.62 205.80 207.56 13,127,317 -4.25(-2.01%)
Dec 19, 2018 215.41 218.72 210.44 211.81 10,509,186 -3.43(-1.59%)
Dec 18, 2018 216.22 217.46 213.71 215.24 5,893,507 +0.84(+0.39%)
Dec 17, 2018 217.67 218.90 213.14 214.40 7,750,853 -4.52(-2.07%)
Dec 14, 2018 221.31 222.01 218.38 218.92 7,268,519 -4.40(-1.97%)
Dec 13, 2018 223.45 224.76 222.32 223.32 4,901,647 +0.35(+0.16%)
Dec 12, 2018 224.33 225.58 222.76 222.96 4,115,020 +1.50(+0.68%)
Dec 11, 2018 225.29 225.34 220.04 221.47 6,222,947 -0.44(-0.20%)
Dec 10, 2018 221.21 222.61 216.95 221.90 6,637,680 +0.36(+0.16%)
Dec 07, 2018 226.39 227.98 220.62 221.54 6,576,526 -4.91(-2.17%)
Dec 06, 2018 223.40 226.58 220.19 226.45 9,073,103 -0.92(-0.40%)
Dec 04, 2018 233.63 233.99 227.04 227.36 5,929,416 -7.25(-3.09%)
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.