Skip to main content

Dow Industrials SPDR (NY: DIA )

344.41 -1.74 (-0.50%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 238.53 238.53 238.53 0 -0.15(-0.06%)
Aug 30, 2018 239.34 239.72 238.16 238.67 4,209,651 -1.21(-0.50%)
Aug 29, 2018 239.40 240.29 239.07 239.88 2,650,572 +0.63(+0.26%)
Aug 28, 2018 239.86 239.88 238.99 239.25 2,955,438 +0.06(+0.02%)
Aug 27, 2018 237.98 239.25 237.98 239.20 4,478,785 +2.51(+1.06%)
Aug 24, 2018 236.13 236.99 235.90 236.69 3,956,355 +1.25(+0.53%)
Aug 23, 2018 235.73 236.43 234.97 235.44 3,063,630 -0.63(-0.27%)
Aug 22, 2018 236.83 237.01 235.96 236.08 4,194,340 -0.82(-0.34%)
Aug 21, 2018 236.76 237.47 236.61 236.89 3,581,371 +0.59(+0.25%)
Aug 20, 2018 236.01 236.57 235.88 236.31 3,192,682 +0.84(+0.36%)
Aug 17, 2018 234.29 236.02 234.10 235.46 4,251,364 +1.02(+0.43%)
Aug 16, 2018 233.00 234.87 232.92 234.44 8,643,334 +3.83(+1.66%)
Aug 15, 2018 230.69 231.02 228.87 230.62 6,335,693 -1.33(-0.57%)
Aug 14, 2018 231.53 232.26 231.04 231.94 3,074,131 +1.07(+0.46%)
Aug 13, 2018 232.27 232.63 230.56 230.87 4,029,832 -1.15(-0.50%)
Aug 10, 2018 232.37 232.57 231.20 232.03 5,236,954 -1.70(-0.73%)
Aug 09, 2018 234.28 234.71 233.58 233.73 1,830,678 -0.42(-0.18%)
Aug 08, 2018 234.47 234.61 233.93 234.15 2,048,906 -0.46(-0.20%)
Aug 07, 2018 234.48 235.19 234.18 234.61 2,613,433 +1.16(+0.50%)
Aug 06, 2018 232.87 233.80 232.33 233.44 2,516,056 +0.42(+0.18%)
Aug 03, 2018 231.79 233.12 231.79 233.02 2,695,823 +1.18(+0.51%)
Aug 02, 2018 230.33 232.13 229.95 231.84 4,509,538 -0.01(-0.00%)
Aug 01, 2018 232.57 233.25 231.35 231.85 3,448,120 -0.97(-0.42%)
Jul 31, 2018 232.38 233.29 232.30 232.82 4,081,973 +1.19(+0.51%)
Jul 30, 2018 233.15 233.39 231.45 231.63 4,895,535 -1.27(-0.55%)
Jul 27, 2018 233.68 234.13 232.19 232.91 6,389,998 -0.79(-0.34%)
Jul 26, 2018 233.14 234.21 233.08 233.69 4,557,469 +1.01(+0.43%)
Jul 25, 2018 230.44 232.81 229.85 232.69 5,121,295 +1.66(+0.72%)
Jul 24, 2018 230.16 231.44 229.97 231.03 5,987,696 +1.79(+0.78%)
Jul 23, 2018 229.19 229.55 228.65 229.24 1,952,926 -0.16(-0.07%)
Jul 20, 2018 228.84 229.96 228.71 229.41 2,934,368 -0.03(-0.01%)
Jul 19, 2018 229.83 230.19 229.32 229.44 2,773,298 -1.13(-0.49%)
Jul 18, 2018 229.98 230.69 229.65 230.57 2,314,564 +0.69(+0.30%)
Jul 17, 2018 229.22 230.15 228.62 229.88 3,234,024 +0.56(+0.24%)
Jul 16, 2018 229.07 229.40 228.56 229.32 2,046,248 +0.43(+0.19%)
Jul 13, 2018 228.02 229.13 227.73 228.90 3,299,159 +0.82(+0.36%)
Jul 12, 2018 227.86 228.20 227.04 228.07 3,462,421 +2.03(+0.90%)
Jul 11, 2018 226.28 227.03 225.64 226.04 4,820,251 -1.97(-0.86%)
Jul 10, 2018 227.36 228.24 227.29 228.01 3,788,752 +1.27(+0.56%)
Jul 09, 2018 224.85 226.88 224.83 226.74 4,017,278 +2.96(+1.32%)
Jul 06, 2018 222.59 224.32 222.13 223.77 3,876,483 +0.96(+0.43%)
Jul 05, 2018 222.43 222.92 221.11 222.81 3,599,658 +1.73(+0.78%)
Jul 03, 2018 221.08 221.08 221.08 0 -0.98(-0.44%)
Jul 02, 2018 220.41 222.34 220.13 222.06 6,230,361 +0.00(+0.00%)
Jun 29, 2018 222.75 224.10 221.93 222.06 4,335,316 +0.59(+0.27%)
Jun 28, 2018 219.99 222.27 219.41 221.47 6,037,446 +0.88(+0.40%)
Jun 27, 2018 222.56 224.67 220.49 220.59 6,721,272 -1.42(-0.64%)
Jun 26, 2018 222.24 222.94 221.64 222.01 4,190,106 +0.33(+0.15%)
Jun 25, 2018 223.39 223.59 220.20 221.68 10,422,100 -3.09(-1.38%)
Jun 22, 2018 224.98 225.52 224.54 224.77 3,993,120 +1.09(+0.49%)
Jun 21, 2018 224.90 225.00 223.16 223.68 5,108,602 -1.79(-0.80%)
Jun 20, 2018 226.85 226.86 225.16 225.47 5,139,227 -0.38(-0.17%)
Jun 19, 2018 225.60 226.18 224.62 225.86 6,022,023 -2.61(-1.14%)
Jun 18, 2018 227.61 228.62 227.03 228.47 4,452,220 -0.92(-0.40%)
Jun 15, 2018 229.81 227.59 229.39 6,930,996 -0.80(-0.35%)
Jun 14, 2018 231.26 231.58 229.78 230.19 5,472,714 -0.17(-0.08%)
Jun 13, 2018 231.50 231.80 230.22 230.36 4,168,685 -1.02(-0.44%)
Jun 12, 2018 231.79 231.81 230.71 231.38 7,149,005 -0.08(-0.04%)
Jun 11, 2018 231.68 232.17 231.13 231.47 4,597,333 +0.11(+0.05%)
Jun 08, 2018 230.16 231.49 229.99 231.36 4,872,549 +0.68(+0.29%)
Jun 07, 2018 230.40 231.45 229.96 230.68 4,691,550 +0.92(+0.40%)
Jun 06, 2018 229.77 229.76 4,489,749 +3.08(+1.36%)
Jun 05, 2018 226.69 226.98 225.78 226.68 3,082,291 -0.04(-0.02%)
Jun 04, 2018 226.29 227.16 226.12 226.73 3,348,579 +1.68(+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.