Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 216.90 218.22 216.11 216.23 4,452,178 +0.58(+0.27%)
Jun 28, 2018 214.22 216.44 213.65 215.65 6,200,190 +0.85(+0.40%)
Jun 27, 2018 216.71 218.77 214.70 214.80 6,902,449 -1.38(-0.64%)
Jun 26, 2018 216.40 217.09 215.82 216.18 4,303,054 +0.32(+0.15%)
Jun 25, 2018 217.52 217.72 214.42 215.86 10,703,036 -3.01(-1.38%)
Jun 22, 2018 219.07 219.60 218.65 218.87 4,100,757 +1.06(+0.49%)
Jun 21, 2018 218.99 219.09 217.30 217.81 5,246,308 -1.75(-0.80%)
Jun 20, 2018 220.89 220.91 219.25 219.56 5,277,760 -0.37(-0.17%)
Jun 19, 2018 219.68 220.24 218.73 219.93 6,184,351 -2.54(-1.14%)
Jun 18, 2018 221.64 222.62 221.07 222.47 4,572,233 -0.90(-0.40%)
Jun 15, 2018 223.77 221.61 223.37 7,117,827 -0.78(-0.35%)
Jun 14, 2018 225.19 225.50 223.75 224.15 5,620,238 -0.17(-0.08%)
Jun 13, 2018 225.42 225.71 224.18 224.31 4,281,057 -1.00(-0.44%)
Jun 12, 2018 225.70 225.73 224.65 225.31 7,341,716 -0.08(-0.04%)
Jun 11, 2018 225.60 226.08 225.06 225.39 4,721,260 +0.11(+0.05%)
Jun 08, 2018 224.12 225.41 223.95 225.28 5,003,895 +0.66(+0.29%)
Jun 07, 2018 224.35 225.37 223.92 224.63 4,818,017 +0.90(+0.40%)
Jun 06, 2018 223.74 223.73 4,610,776 +3.00(+1.36%)
Jun 05, 2018 220.74 221.02 219.85 220.73 3,165,378 -0.05(-0.02%)
Jun 04, 2018 220.35 221.19 220.19 220.78 3,438,844 +1.64(+0.75%)
Jun 01, 2018 218.94 219.56 218.51 219.14 4,008,157 +1.94(+0.89%)
May 31, 2018 218.82 218.84 216.60 217.20 6,017,341 -2.24(-1.02%)
May 30, 2018 218.08 219.85 217.56 219.44 4,704,664 +2.89(+1.34%)
May 29, 2018 218.27 219.00 215.54 216.55 7,233,066 -3.49(-1.58%)
May 25, 2018 220.04 220.04 220.04 0 -0.48(-0.22%)
May 24, 2018 220.71 220.98 218.69 220.52 3,876,158 -0.64(-0.29%)
May 23, 2018 219.56 221.22 219.23 221.16 3,922,607 +0.40(+0.18%)
May 22, 2018 222.71 222.76 220.53 220.76 2,616,874 -1.57(-0.70%)
May 21, 2018 221.68 222.97 221.67 222.32 4,563,375 +2.62(+1.19%)
May 18, 2018 219.68 220.18 219.19 219.71 2,708,060 -0.04(-0.02%)
May 17, 2018 219.80 220.77 218.98 219.75 2,320,433 -0.20(-0.09%)
May 16, 2018 219.25 220.22 219.07 219.95 2,292,599 +0.59(+0.27%)
May 15, 2018 220.04 220.14 218.64 219.36 5,361,374 -1.74(-0.79%)
May 14, 2018 221.23 221.93 220.73 221.10 4,832,296 +0.65(+0.29%)
May 11, 2018 219.71 220.81 219.43 220.46 3,713,025 +0.96(+0.44%)
May 10, 2018 218.20 220.07 218.17 219.50 4,371,038 +1.83(+0.84%)
May 09, 2018 216.63 218.07 215.73 217.67 4,136,794 +1.76(+0.81%)
May 08, 2018 215.69 216.41 214.51 215.91 3,299,079 +0.00(+0.00%)
May 07, 2018 215.99 217.02 215.09 215.91 3,371,223 +0.80(+0.37%)
May 04, 2018 211.20 215.74 210.82 215.12 4,059,647 +3.03(+1.43%)
May 03, 2018 211.03 212.73 208.55 212.08 6,958,157 -0.01(-0.00%)
May 02, 2018 213.42 214.39 211.75 212.09 3,076,388 -1.46(-0.69%)
May 01, 2018 213.49 213.67 211.03 213.55 4,955,138 -0.69(-0.32%)
Apr 30, 2018 216.52 217.17 214.22 214.25 3,916,574 -1.25(-0.58%)
Apr 27, 2018 215.51 215.93 214.45 215.50 3,618,704 -0.15(-0.07%)
Apr 26, 2018 214.15 216.32 213.87 215.65 4,332,637 +2.15(+1.01%)
Apr 25, 2018 213.14 214.06 211.19 213.50 5,938,986 +0.54(+0.25%)
Apr 24, 2018 217.66 217.81 211.21 212.96 7,988,858 -3.78(-1.74%)
Apr 23, 2018 217.37 217.47 215.66 216.74 2,807,287 -0.12(-0.05%)
Apr 20, 2018 218.53 218.79 216.06 216.85 3,829,221 -1.74(-0.79%)
Apr 19, 2018 218.90 219.49 217.63 218.59 4,196,806 -0.72(-0.33%)
Apr 18, 2018 219.75 220.06 219.04 219.31 4,107,821 -0.37(-0.17%)
Apr 17, 2018 219.99 220.28 219.21 219.68 4,310,018 +1.93(+0.89%)
Apr 16, 2018 217.31 218.68 216.95 217.75 4,532,234 +1.81(+0.84%)
Apr 13, 2018 218.46 218.49 214.83 215.94 5,890,962 -1.09(-0.50%)
Apr 12, 2018 216.01 217.93 215.82 217.03 5,347,115 +2.60(+1.21%)
Apr 11, 2018 214.66 215.94 214.00 214.43 5,337,104 -1.89(-0.87%)
Apr 10, 2018 215.74 217.20 214.72 216.32 6,748,097 +3.79(+1.79%)
Apr 09, 2018 213.79 215.99 212.26 212.53 5,696,094 +0.53(+0.25%)
Apr 06, 2018 214.81 216.54 210.32 212.00 7,879,638 -5.12(-2.36%)
Apr 05, 2018 216.13 218.16 215.76 217.12 5,341,175 +2.17(+1.01%)
Apr 04, 2018 208.38 215.34 208.28 214.95 7,229,749 +2.05(+0.96%)
Apr 03, 2018 210.44 212.99 209.57 212.90 11,136,938 +3.55(+1.69%)
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.