Skip to main content

Dow Industrials SPDR (NY: DIA )

337.06 -2.55 (-0.75%)
Official Closing Price Updated: 6:30 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 230.25 232.34 229.74 230.47 5,858,927 +2.28(+1.00%)
Oct 30, 2018 224.28 228.41 223.96 228.19 6,698,251 +3.88(+1.73%)
Oct 29, 2018 228.21 229.60 221.17 224.31 7,445,692 -1.89(-0.84%)
Oct 26, 2018 226.98 228.50 224.16 226.20 6,411,999 -2.97(-1.30%)
Oct 25, 2018 226.93 230.24 225.94 229.17 6,449,752 +3.79(+1.68%)
Oct 24, 2018 231.59 232.03 224.96 225.38 8,301,434 -5.53(-2.40%)
Oct 23, 2018 228.50 232.07 227.11 230.91 8,019,146 -1.26(-0.54%)
Oct 22, 2018 234.03 234.37 231.40 232.17 5,079,288 -1.17(-0.50%)
Oct 19, 2018 233.26 234.87 232.45 233.35 7,213,172 +0.73(+0.31%)
Oct 18, 2018 234.84 235.53 231.37 232.62 9,481,162 -3.02(-1.28%)
Oct 17, 2018 235.59 236.60 233.52 235.63 7,439,421 -0.87(-0.37%)
Oct 16, 2018 233.48 236.68 232.89 236.50 7,742,252 +5.12(+2.21%)
Oct 15, 2018 231.87 233.59 231.39 231.39 5,994,643 -0.88(-0.38%)
Oct 12, 2018 233.24 233.47 229.18 232.27 9,416,245 +2.78(+1.21%)
Oct 11, 2018 233.58 235.41 228.20 229.49 16,648,462 -5.31(-2.26%)
Oct 10, 2018 242.12 242.19 234.56 234.80 13,402,280 -7.49(-3.09%)
Oct 09, 2018 242.43 243.29 241.29 242.29 4,971,697 -0.55(-0.23%)
Oct 08, 2018 241.39 243.19 240.32 242.84 6,800,710 +0.47(+0.19%)
Oct 05, 2018 244.22 244.48 241.07 242.37 8,154,260 -1.77(-0.72%)
Oct 04, 2018 245.46 245.48 242.61 244.14 9,510,191 -1.56(-0.63%)
Oct 03, 2018 246.45 246.92 245.44 245.70 6,354,632 +0.35(+0.14%)
Oct 02, 2018 244.01 245.77 243.96 245.35 4,965,447 +0.77(+0.31%)
Oct 01, 2018 244.00 244.97 243.68 244.58 6,356,262 +2.14(+0.88%)
Sep 28, 2018 241.68 242.94 241.62 242.45 3,586,600 +0.14(+0.06%)
Sep 27, 2018 242.31 243.34 241.70 242.31 2,661,096 +0.43(+0.18%)
Sep 26, 2018 242.82 243.77 241.41 241.88 3,670,218 -0.87(-0.36%)
Sep 25, 2018 243.94 244.02 242.57 242.75 1,984,852 -0.63(-0.26%)
Sep 24, 2018 244.54 244.56 243.23 243.38 4,119,244 -1.56(-0.64%)
Sep 21, 2018 245.34 245.39 244.46 244.94 4,301,565 +0.57(+0.23%)
Sep 20, 2018 243.41 244.61 243.41 244.37 5,733,562 +2.40(+0.99%)
Sep 19, 2018 240.76 242.49 240.76 241.97 4,371,335 +1.38(+0.57%)
Sep 18, 2018 239.07 241.16 239.00 240.59 3,276,506 +1.77(+0.74%)
Sep 17, 2018 239.50 239.93 238.51 238.82 2,702,564 -0.83(-0.35%)
Sep 14, 2018 239.76 240.19 238.86 239.65 3,363,260 +0.10(+0.04%)
Sep 13, 2018 239.22 239.96 238.83 239.55 2,698,229 +1.40(+0.59%)
Sep 12, 2018 238.06 239.54 237.54 238.15 5,432,606 +0.20(+0.08%)
Sep 11, 2018 236.19 238.39 235.93 237.95 3,357,163 +1.00(+0.42%)
Sep 10, 2018 238.40 238.52 236.88 236.96 2,456,079 -0.55(-0.23%)
Sep 07, 2018 237.31 238.24 236.51 237.50 4,148,643 -0.69(-0.29%)
Sep 06, 2018 238.05 238.88 237.05 238.19 4,237,027 +0.34(+0.14%)
Sep 05, 2018 237.21 238.21 236.94 237.85 3,587,052 +0.17(+0.07%)
Sep 04, 2018 237.21 237.85 236.29 237.68 3,213,742 -0.11(-0.05%)
Aug 31, 2018 237.79 237.79 237.79 0 -0.15(-0.06%)
Aug 30, 2018 238.60 238.98 237.42 237.93 4,222,745 -1.21(-0.51%)
Aug 29, 2018 238.66 239.54 238.33 239.14 2,658,816 +0.63(+0.26%)
Aug 28, 2018 239.11 239.13 238.25 238.51 2,964,631 +0.05(+0.02%)
Aug 27, 2018 237.24 238.51 237.24 238.46 4,492,716 +2.50(+1.06%)
Aug 24, 2018 235.40 236.26 235.17 235.96 3,968,662 +1.24(+0.53%)
Aug 23, 2018 235.00 235.69 234.25 234.71 3,073,159 -0.63(-0.27%)
Aug 22, 2018 236.09 236.28 235.22 235.34 4,207,387 -0.81(-0.34%)
Aug 21, 2018 236.03 236.74 235.88 236.16 3,592,511 +0.58(+0.25%)
Aug 20, 2018 235.28 235.84 235.15 235.57 3,202,613 +0.84(+0.36%)
Aug 17, 2018 233.56 235.29 233.38 234.73 4,264,587 +1.01(+0.43%)
Aug 16, 2018 232.28 234.15 232.20 233.72 8,670,220 +3.82(+1.66%)
Aug 15, 2018 229.97 230.30 228.16 229.90 6,355,401 -1.32(-0.57%)
Aug 14, 2018 230.81 231.54 230.33 231.22 3,083,693 +1.07(+0.46%)
Aug 13, 2018 231.55 231.91 229.84 230.16 4,042,367 -1.15(-0.50%)
Aug 10, 2018 231.65 231.85 230.48 231.31 5,253,243 -1.70(-0.73%)
Aug 09, 2018 233.55 233.98 232.86 233.00 1,836,372 -0.42(-0.18%)
Aug 08, 2018 233.74 233.88 233.21 233.42 2,055,279 -0.46(-0.20%)
Aug 07, 2018 233.75 234.47 233.45 233.88 2,621,562 +1.16(+0.50%)
Aug 06, 2018 232.15 233.08 231.61 232.72 2,523,883 +0.42(+0.18%)
Aug 03, 2018 231.07 232.40 231.07 232.30 2,704,208 +1.18(+0.51%)
Aug 02, 2018 229.62 231.41 229.23 231.12 4,523,565 -0.01(-0.00%)
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.