Skip to main content

Dow Industrials SPDR (NY: DIA )

417.15 -0.11 (-0.03%)
Streaming Delayed Price Updated: 3:23 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 4,347,122 -1.17(-0.50%)
Aug 29, 2018 231.83 232.69 231.51 232.30 2,737,130 +0.61(+0.26%)
Aug 28, 2018 232.27 232.29 231.43 231.69 3,051,951 +0.05(+0.02%)
Aug 27, 2018 230.45 231.69 230.45 231.63 4,625,045 +2.43(+1.06%)
Aug 24, 2018 228.66 229.50 228.44 229.21 4,085,555 +1.21(+0.53%)
Aug 23, 2018 228.27 228.95 227.54 228.00 3,163,677 -0.61(-0.27%)
Aug 22, 2018 229.34 229.52 228.50 228.61 4,331,312 -0.79(-0.35%)
Aug 21, 2018 229.28 229.96 229.13 229.40 3,698,326 +0.57(+0.25%)
Aug 20, 2018 228.55 229.09 228.42 228.83 3,296,943 +0.82(+0.36%)
Aug 17, 2018 226.88 228.56 226.70 228.01 4,390,197 +0.98(+0.43%)
Aug 16, 2018 225.64 227.45 225.56 227.03 8,925,576 +3.71(+1.66%)
Aug 15, 2018 223.39 223.71 221.64 223.32 6,542,581 -1.29(-0.57%)
Aug 14, 2018 224.21 224.91 223.74 224.61 3,174,515 +1.04(+0.46%)
Aug 13, 2018 224.93 225.27 223.27 223.57 4,161,423 -1.12(-0.50%)
Aug 10, 2018 225.03 225.22 223.89 224.69 5,407,962 -1.65(-0.73%)
Aug 09, 2018 226.87 227.29 226.20 226.34 1,890,457 -0.41(-0.18%)
Aug 08, 2018 227.06 227.19 226.53 226.75 2,115,812 -0.44(-0.20%)
Aug 07, 2018 227.06 227.76 226.77 227.19 2,698,773 +1.13(+0.50%)
Aug 06, 2018 225.50 226.41 224.98 226.06 2,598,216 +0.41(+0.18%)
Aug 03, 2018 224.46 225.75 224.46 225.66 2,783,853 +1.14(+0.51%)
Aug 02, 2018 223.05 224.79 222.68 224.51 4,656,793 -0.01(-0.00%)
Aug 01, 2018 225.22 225.88 224.03 224.52 3,560,715 -0.94(-0.42%)
Jul 31, 2018 225.03 225.91 224.95 225.46 4,215,267 +1.15(+0.51%)
Jul 30, 2018 225.78 226.01 224.13 224.31 5,055,395 -1.23(-0.55%)
Jul 27, 2018 226.29 226.73 224.85 225.54 6,598,659 -0.76(-0.34%)
Jul 26, 2018 225.77 226.80 225.71 226.30 4,706,290 +0.98(+0.43%)
Jul 25, 2018 223.15 225.45 222.59 225.33 5,288,528 +1.61(+0.72%)
Jul 24, 2018 222.88 224.12 222.70 223.72 6,183,220 +1.73(+0.78%)
Jul 23, 2018 221.95 222.29 221.42 221.99 2,016,697 -0.16(-0.07%)
Jul 20, 2018 221.60 222.68 221.48 222.15 3,030,188 -0.03(-0.01%)
Jul 19, 2018 222.56 222.91 222.06 222.18 2,863,859 -1.10(-0.49%)
Jul 18, 2018 222.71 223.40 222.38 223.28 2,390,146 +0.66(+0.30%)
Jul 17, 2018 221.97 222.87 221.39 222.61 3,339,631 +0.54(+0.24%)
Jul 16, 2018 221.82 222.14 221.33 222.07 2,113,067 +0.42(+0.19%)
Jul 13, 2018 220.81 221.89 220.53 221.66 3,406,892 +0.80(+0.36%)
Jul 12, 2018 220.66 220.98 219.86 220.86 3,575,485 +1.97(+0.90%)
Jul 11, 2018 219.12 219.85 218.50 218.89 4,977,655 -1.91(-0.86%)
Jul 10, 2018 220.17 221.02 220.10 220.80 3,912,473 +1.23(+0.56%)
Jul 09, 2018 217.74 219.71 217.72 219.57 4,148,461 +2.87(+1.32%)
Jul 06, 2018 215.55 217.23 215.11 216.70 4,003,068 +0.93(+0.43%)
Jul 05, 2018 215.39 215.87 214.12 215.77 3,717,204 +1.67(+0.78%)
Jul 03, 2018 214.09 214.09 214.09 0 -0.95(-0.44%)
Jul 02, 2018 213.44 215.31 213.17 215.04 6,433,812 +0.00(+0.00%)
Jun 29, 2018 215.70 217.01 214.91 215.04 4,476,885 +0.58(+0.27%)
Jun 28, 2018 213.04 215.24 212.47 214.46 6,234,597 +0.85(+0.40%)
Jun 27, 2018 215.52 217.56 213.51 213.61 6,940,753 -1.37(-0.64%)
Jun 26, 2018 215.21 215.89 214.63 214.99 4,326,933 +0.32(+0.15%)
Jun 25, 2018 216.32 216.52 213.24 214.67 10,762,431 -2.99(-1.38%)
Jun 22, 2018 217.87 218.39 217.44 217.66 4,123,514 +1.05(+0.49%)
Jun 21, 2018 217.78 217.88 216.10 216.61 5,275,422 -1.74(-0.80%)
Jun 20, 2018 219.67 219.69 218.04 218.34 5,307,048 -0.37(-0.17%)
Jun 19, 2018 218.47 219.03 217.52 218.72 6,218,670 -2.53(-1.14%)
Jun 18, 2018 220.42 221.39 219.85 221.24 4,597,606 -0.89(-0.40%)
Jun 15, 2018 222.54 220.39 222.13 7,157,326 -0.78(-0.35%)
Jun 14, 2018 223.94 224.26 222.51 222.91 5,651,413 -0.17(-0.08%)
Jun 13, 2018 224.18 224.47 222.94 223.08 4,304,804 -0.99(-0.44%)
Jun 12, 2018 224.46 224.48 223.41 224.07 7,382,439 -0.08(-0.04%)
Jun 11, 2018 224.35 224.83 223.82 224.15 4,747,448 +0.11(+0.05%)
Jun 08, 2018 222.88 224.17 222.71 224.04 5,031,651 +0.66(+0.29%)
Jun 07, 2018 223.11 224.13 222.69 223.39 4,844,742 +0.89(+0.40%)
Jun 06, 2018 222.50 222.49 4,636,351 +2.98(+1.36%)
Jun 05, 2018 219.52 219.80 218.64 219.51 3,182,936 -0.04(-0.02%)
Jun 04, 2018 219.13 219.97 218.97 219.56 3,457,919 +1.63(+0.75%)
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.