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

Dow Industrials SPDR (NY: DIA )

379.87 +2.23 (+0.59%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2024 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 (%)
May 29, 2020 235.23 237.13 232.83 236.18 5,526,199 -0.06(-0.02%)
May 28, 2020 239.50 239.57 235.81 236.23 5,341,181 -1.32(-0.56%)
May 27, 2020 235.66 237.57 232.50 237.55 5,703,548 +5.13(+2.21%)
May 26, 2020 232.97 234.07 232.08 232.43 5,241,018 +4.99(+2.19%)
May 22, 2020 227.47 227.64 225.85 227.44 2,714,433 -0.13(-0.06%)
May 21, 2020 228.06 229.76 226.51 227.57 3,628,072 -0.66(-0.29%)
May 20, 2020 227.92 229.02 227.30 228.23 3,523,366 +3.26(+1.45%)
May 19, 2020 227.97 228.50 224.83 224.97 4,737,200 -3.45(-1.51%)
May 18, 2020 226.17 229.59 226.03 228.41 5,629,157 +8.38(+3.81%)
May 15, 2020 217.48 220.35 216.79 220.04 5,179,936 +0.58(+0.26%)
May 14, 2020 213.28 219.47 211.62 219.46 7,502,502 +3.64(+1.69%)
May 13, 2020 219.65 220.15 214.15 215.81 8,096,857 -4.88(-2.21%)
May 12, 2020 226.00 226.31 220.56 220.69 6,891,395 -4.15(-1.85%)
May 11, 2020 224.03 226.12 223.40 224.84 2,949,585 -0.98(-0.43%)
May 08, 2020 224.57 225.99 223.71 225.83 4,212,039 +4.37(+1.97%)
May 07, 2020 221.77 223.56 221.13 221.46 3,663,479 +1.90(+0.87%)
May 06, 2020 222.79 222.97 219.32 219.56 3,315,026 -1.80(-0.81%)
May 05, 2020 222.49 224.08 221.27 221.36 3,382,989 +1.28(+0.58%)
May 04, 2020 218.03 220.38 216.57 220.08 4,144,686 +0.13(+0.06%)
May 01, 2020 222.08 222.78 219.23 219.95 5,095,570 -5.51(-2.44%)
Apr 30, 2020 226.36 227.26 224.24 225.46 5,301,556 -2.99(-1.31%)
Apr 29, 2020 227.55 229.57 226.36 228.45 5,387,655 +4.97(+2.22%)
Apr 28, 2020 227.12 227.25 222.81 223.48 5,069,174 -0.21(-0.10%)
Apr 27, 2020 221.66 224.50 221.03 223.69 3,916,373 +3.23(+1.47%)
Apr 24, 2020 219.33 220.92 217.09 220.46 3,853,987 +2.56(+1.17%)
Apr 23, 2020 218.31 221.47 217.68 217.90 6,860,280 +0.28(+0.13%)
Apr 22, 2020 217.28 219.01 216.34 217.62 4,661,633 +4.22(+1.98%)
Apr 21, 2020 214.43 216.30 212.65 213.41 7,080,636 -5.95(-2.71%)
Apr 20, 2020 220.84 223.50 219.00 219.36 7,930,070 -5.37(-2.39%)
Apr 17, 2020 223.95 224.94 220.85 224.72 6,391,308 +6.69(+3.07%)
Apr 16, 2020 218.36 218.70 215.10 218.03 6,519,007 +0.24(+0.11%)
Apr 15, 2020 217.23 219.18 215.30 217.79 7,355,616 -4.26(-1.92%)
Apr 14, 2020 221.14 222.78 219.46 222.05 5,807,107 +5.30(+2.44%)
Apr 13, 2020 219.02 219.28 213.97 216.75 7,282,003 -2.95(-1.34%)
Apr 09, 2020 220.35 222.52 217.81 219.70 10,166,017 +2.60(+1.20%)
Apr 08, 2020 212.29 217.95 210.16 217.09 7,515,624 +7.16(+3.41%)
Apr 07, 2020 218.14 218.79 209.79 209.93 11,688,541 +0.06(+0.03%)
Apr 06, 2020 202.85 211.15 202.08 209.87 11,117,417 +14.76(+7.56%)
Apr 03, 2020 197.08 198.77 193.34 195.11 7,193,593 -3.11(-1.57%)
Apr 02, 2020 192.99 198.99 191.94 198.22 8,864,028 +4.24(+2.19%)
Apr 01, 2020 195.16 198.98 192.49 193.98 9,236,798 -9.12(-4.49%)
Mar 31, 2020 205.62 208.22 202.37 203.10 9,077,840 -3.59(-1.73%)
Mar 30, 2020 201.37 207.26 199.28 206.69 8,290,689 +6.25(+3.12%)
Mar 27, 2020 201.60 206.84 198.79 200.44 11,382,705 -8.08(-3.87%)
Mar 26, 2020 198.66 209.26 198.27 208.52 17,321,682 +12.05(+6.13%)
Mar 25, 2020 195.08 203.98 190.22 196.46 18,923,174 +5.02(+2.62%)
Mar 24, 2020 181.83 191.97 181.78 191.44 15,197,497 +19.00(+11.02%)
Mar 23, 2020 176.15 177.14 168.71 172.44 16,920,770 -5.35(-3.01%)
Mar 20, 2020 188.34 190.19 176.95 177.79 13,174,924 -8.16(-4.39%)
Mar 19, 2020 183.23 189.34 177.64 185.95 14,635,629 +1.77(+0.96%)
Mar 18, 2020 183.88 189.76 175.19 184.17 14,455,185 -13.00(-6.60%)
Mar 17, 2020 191.21 198.10 184.14 197.18 17,340,536 +10.14(+5.42%)
Mar 16, 2020 190.74 201.65 186.13 187.04 13,420,714 -27.36(-12.76%)
Mar 13, 2020 208.43 214.74 197.02 214.40 14,805,997 +18.47(+9.43%)
Mar 12, 2020 203.67 211.52 195.66 195.92 18,684,230 -21.92(-10.06%)
Mar 11, 2020 224.95 226.22 215.77 217.84 8,357,074 -13.51(-5.84%)
Mar 10, 2020 228.42 231.42 219.00 231.35 10,171,914 +10.85(+4.92%)
Mar 09, 2020 223.07 228.21 219.07 220.50 11,232,749 -18.59(-7.78%)
Mar 06, 2020 234.31 240.25 233.16 239.09 7,981,446 -2.41(-1.00%)
Mar 05, 2020 244.10 246.19 239.75 241.50 6,330,024 -8.71(-3.48%)
Mar 04, 2020 245.19 250.42 242.89 250.22 5,845,207 +10.71(+4.47%)
Mar 03, 2020 247.36 250.34 237.55 239.51 12,408,596 -7.14(-2.89%)
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.