Dow Industrials SPDR (NY: DIA )

337.86 USD +2.73 (+0.81%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 253.10 255.84 252.83 255.51 2,991,700 +1.92(+0.76%)
Nov 29, 2018 253.60 254.97 252.22 253.59 3,470,286 -0.25(-0.10%)
Nov 28, 2018 249.12 253.84 248.59 253.84 5,128,473 +6.34(+2.56%)
Nov 27, 2018 245.18 247.53 244.14 247.50 2,929,455 +1.11(+0.45%)
Nov 26, 2018 244.87 246.73 244.68 246.39 3,434,600 +3.58(+1.47%)
Nov 23, 2018 243.25 244.03 242.71 242.81 1,928,000 -1.84(-0.75%)
Nov 21, 2018 244.65 244.65 244.65 0 +0.15(+0.06%)
Nov 20, 2018 246.36 246.93 243.53 244.50 7,338,430 -5.36(-2.15%)
Nov 19, 2018 253.61 253.78 248.84 249.86 4,245,628 -4.19(-1.65%)
Nov 16, 2018 251.79 254.96 251.34 254.05 4,529,400 +0.83(+0.33%)
Nov 15, 2018 250.20 254.00 248.35 253.22 5,659,861 +2.31(+0.92%)
Nov 14, 2018 255.02 255.29 249.67 250.91 5,606,985 -2.15(-0.85%)
Nov 13, 2018 253.83 255.37 252.23 253.06 3,932,745 -1.16(-0.46%)
Nov 12, 2018 259.70 259.92 253.68 254.22 10,133,512 -5.87(-2.26%)
Nov 09, 2018 261.16 261.45 259.04 260.09 4,386,500 -2.01(-0.77%)
Nov 08, 2018 261.53 262.97 260.97 262.10 4,017,198 +0.32(+0.12%)
Nov 07, 2018 258.46 261.86 257.50 261.78 4,458,370 +5.55(+2.17%)
Nov 06, 2018 254.53 256.38 254.33 256.23 2,184,553 +1.75(+0.69%)
Nov 05, 2018 252.84 254.93 252.50 254.48 2,832,740 +2.02(+0.80%)
Nov 02, 2018 255.38 255.60 250.58 252.46 6,413,400 -1.27(-0.50%)
Nov 01, 2018 252.15 253.83 250.91 253.73 3,259,245 +2.54(+1.01%)
Oct 31, 2018 250.94 253.22 250.39 251.19 5,375,740 +2.49(+1.00%)
Oct 30, 2018 244.44 248.94 244.09 248.70 6,145,845 +4.23(+1.73%)
Oct 29, 2018 248.72 250.24 241.05 244.47 6,831,644 -2.06(-0.84%)
Oct 26, 2018 247.38 249.04 244.31 246.53 5,883,200 -3.24(-1.30%)
Oct 25, 2018 247.33 250.93 246.25 249.77 5,917,840 +4.13(+1.68%)
Oct 24, 2018 252.40 252.89 245.18 245.64 7,616,813 -6.03(-2.40%)
Oct 23, 2018 249.04 252.93 247.52 251.67 7,357,805 -1.37(-0.54%)
Oct 22, 2018 255.07 255.44 252.20 253.04 4,660,398 -1.28(-0.50%)
Oct 19, 2018 254.23 255.98 253.34 254.32 6,618,300 +0.64(+0.25%)
Oct 18, 2018 256.11 256.86 252.32 253.68 8,693,927 -3.29(-1.28%)
Oct 17, 2018 256.92 258.02 254.67 256.97 6,821,715 -0.95(-0.37%)
Oct 16, 2018 254.62 258.11 253.98 257.92 7,099,402 +5.58(+2.21%)
Oct 15, 2018 252.87 254.74 252.34 252.34 5,496,899 -0.96(-0.38%)
Oct 12, 2018 254.36 254.61 249.93 253.30 8,634,400 +3.03(+1.21%)
Oct 11, 2018 254.73 256.73 248.86 250.27 15,266,116 -5.79(-2.26%)
Oct 10, 2018 264.04 264.12 255.80 256.06 12,289,469 -8.17(-3.09%)
Oct 09, 2018 264.38 265.32 263.14 264.23 4,558,890 -0.60(-0.23%)
Oct 08, 2018 263.25 265.21 262.08 264.83 6,236,037 +0.51(+0.19%)
Oct 05, 2018 266.34 266.62 262.90 264.32 7,477,200 -1.93(-0.72%)
Oct 04, 2018 267.69 267.71 264.58 266.25 8,720,546 -1.70(-0.63%)
Oct 03, 2018 268.77 269.28 267.67 267.95 5,826,998 +0.38(+0.14%)
Oct 02, 2018 266.11 268.02 266.05 267.57 4,553,159 +0.84(+0.31%)
Oct 01, 2018 266.10 267.15 265.74 266.73 5,828,492 +2.33(+0.88%)
Sep 28, 2018 263.56 264.94 263.50 264.40 3,288,800 +0.15(+0.06%)
Sep 27, 2018 264.25 265.37 263.59 264.25 2,440,142 +0.47(+0.18%)
Sep 26, 2018 264.81 265.84 263.27 263.78 3,365,475 -0.95(-0.36%)
Sep 25, 2018 266.03 266.12 264.53 264.73 1,820,047 -0.69(-0.26%)
Sep 24, 2018 266.68 266.70 265.25 265.42 3,777,217 -1.70(-0.64%)
Sep 21, 2018 267.55 267.61 266.59 267.12 3,944,400 +0.08(+0.03%)
Sep 20, 2018 266.00 267.31 265.99 267.04 5,246,750 +2.62(+0.99%)
Sep 19, 2018 263.10 264.99 263.10 264.42 4,000,184 +1.51(+0.57%)
Sep 18, 2018 261.25 263.53 261.18 262.91 2,998,312 +1.93(+0.74%)
Sep 17, 2018 261.72 262.19 260.64 260.98 2,473,101 -0.91(-0.35%)
Sep 14, 2018 262.01 262.47 261.02 261.89 3,077,700 +0.11(+0.04%)
Sep 13, 2018 261.42 262.22 260.99 261.78 2,469,134 +1.53(+0.59%)
Sep 12, 2018 260.15 261.77 259.58 260.25 4,971,347 +0.22(+0.08%)
Sep 11, 2018 258.10 260.51 257.82 260.03 3,072,121 +1.09(+0.42%)
Sep 10, 2018 260.52 260.65 258.86 258.94 2,247,544 -0.60(-0.23%)
Sep 07, 2018 259.33 260.34 258.46 259.54 3,796,400 -0.75(-0.29%)
Sep 06, 2018 260.14 261.05 259.04 260.29 3,877,280 +0.37(+0.14%)
Sep 05, 2018 259.22 260.31 258.92 259.92 3,282,491 +0.19(+0.07%)
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.