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 (%)
Aug 30, 2019 241.10 241.22 239.19 240.06 2,688,249 +0.21(+0.09%)
Aug 29, 2019 238.98 240.16 238.13 239.85 4,116,901 +3.19(+1.35%)
Aug 28, 2019 233.60 236.73 232.98 236.66 3,017,810 +2.35(+1.00%)
Aug 27, 2019 236.77 236.82 233.80 234.31 3,388,724 -1.18(-0.50%)
Aug 26, 2019 235.40 235.78 233.75 235.49 3,461,419 +2.55(+1.10%)
Aug 23, 2019 237.46 239.21 231.80 232.94 6,927,306 -5.70(-2.39%)
Aug 22, 2019 238.77 239.78 237.17 238.64 2,562,965 +0.48(+0.20%)
Aug 21, 2019 237.97 238.73 237.66 238.15 2,378,617 +2.13(+0.90%)
Aug 20, 2019 237.23 237.73 235.83 236.03 2,177,486 -1.50(-0.63%)
Aug 19, 2019 238.16 238.35 237.05 237.53 2,235,391 +2.24(+0.95%)
Aug 16, 2019 233.94 235.63 233.46 235.29 3,023,826 +2.90(+1.25%)
Aug 15, 2019 232.28 232.92 230.19 232.39 4,454,985 +1.16(+0.50%)
Aug 14, 2019 234.94 235.44 231.21 231.23 6,780,441 -7.33(-3.07%)
Aug 13, 2019 234.84 239.88 234.45 238.56 4,777,829 +3.38(+1.44%)
Aug 12, 2019 236.97 237.66 234.38 235.18 3,094,500 -3.39(-1.42%)
Aug 09, 2019 238.81 239.71 236.82 238.57 4,162,198 -0.86(-0.36%)
Aug 08, 2019 237.01 239.43 236.21 239.43 4,006,971 +3.53(+1.49%)
Aug 07, 2019 233.09 236.31 230.57 235.91 5,611,737 -0.04(-0.02%)
Aug 06, 2019 234.37 236.01 233.01 235.95 5,503,764 +2.89(+1.24%)
Aug 05, 2019 236.59 236.73 231.27 233.06 7,256,771 -6.99(-2.91%)
Aug 02, 2019 240.41 240.91 237.89 240.05 6,278,487 -0.86(-0.36%)
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.