Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 246.84 247.18 242.12 243.41 5,579,697 -3.07(-1.25%)
Jul 30, 2019 245.74 246.70 245.31 246.48 1,846,968 -0.20(-0.08%)
Jul 29, 2019 246.44 247.18 246.28 246.68 1,485,150 +0.25(+0.10%)
Jul 26, 2019 246.25 246.61 245.76 246.44 1,909,779 +0.43(+0.17%)
Jul 25, 2019 247.00 247.09 245.22 246.01 2,590,844 -1.11(-0.45%)
Jul 24, 2019 246.79 247.34 246.41 247.12 2,595,269 -0.67(-0.27%)
Jul 23, 2019 247.28 248.03 246.52 247.79 1,899,760 +1.54(+0.63%)
Jul 22, 2019 246.36 246.71 245.48 246.25 1,790,926 +0.18(+0.07%)
Jul 19, 2019 247.64 247.78 245.99 246.07 2,608,075 -0.54(-0.22%)
Jul 18, 2019 246.06 247.04 245.23 246.61 2,342,246 -0.01(-0.00%)
Jul 17, 2019 247.58 247.68 246.53 246.62 1,709,526 -1.03(-0.42%)
Jul 16, 2019 247.83 248.17 247.18 247.65 1,959,480 -0.16(-0.07%)
Jul 15, 2019 247.77 247.81 247.23 247.81 2,896,932 +0.19(+0.08%)
Jul 12, 2019 246.06 247.62 246.00 247.62 2,661,993 +2.24(+0.91%)
Jul 11, 2019 244.24 245.39 243.85 245.39 2,467,839 +2.02(+0.83%)
Jul 10, 2019 243.50 244.44 242.90 243.37 2,183,584 +0.75(+0.31%)
Jul 09, 2019 241.58 242.85 241.55 242.61 1,553,085 -0.18(-0.07%)
Jul 08, 2019 242.65 243.13 242.26 242.79 1,571,838 -1.10(-0.45%)
Jul 05, 2019 243.38 244.08 242.12 243.89 2,381,452 -0.26(-0.11%)
Jul 03, 2019 243.05 244.19 243.00 244.15 1,394,204 +1.72(+0.71%)
Jul 02, 2019 241.81 242.50 241.06 242.43 3,064,456 +0.62(+0.26%)
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.