Skip to main content

Dow Industrials SPDR (NY: DIA )

339.61 +0.25 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 222.06 223.41 221.25 221.37 4,348,801 +0.59(+0.27%)
Jun 28, 2018 219.31 221.58 218.73 220.78 6,056,226 +0.88(+0.40%)
Jun 27, 2018 221.87 223.97 219.80 219.90 6,742,179 -1.41(-0.64%)
Jun 26, 2018 221.55 222.25 220.96 221.32 4,203,140 +0.33(+0.15%)
Jun 25, 2018 222.69 222.90 219.52 220.99 10,454,518 -3.08(-1.38%)
Jun 22, 2018 224.28 224.82 223.84 224.07 4,005,540 +1.09(+0.49%)
Jun 21, 2018 224.20 224.30 222.47 222.99 5,124,492 -1.79(-0.80%)
Jun 20, 2018 226.14 226.16 224.46 224.77 5,155,213 -0.38(-0.17%)
Jun 19, 2018 224.90 225.48 223.93 225.16 6,040,755 -2.60(-1.14%)
Jun 18, 2018 226.91 227.91 226.32 227.76 4,466,069 -0.92(-0.40%)
Jun 15, 2018 229.09 226.88 228.68 6,952,555 -0.80(-0.35%)
Jun 14, 2018 230.54 230.86 229.06 229.47 5,489,737 -0.17(-0.08%)
Jun 13, 2018 230.78 231.08 229.51 229.65 4,181,652 -1.02(-0.44%)
Jun 12, 2018 231.07 231.10 229.99 230.67 7,171,242 -0.08(-0.04%)
Jun 11, 2018 230.96 231.45 230.41 230.75 4,611,633 +0.11(+0.05%)
Jun 08, 2018 229.45 230.77 229.27 230.64 4,887,705 +0.67(+0.29%)
Jun 07, 2018 229.68 230.73 229.25 229.97 4,706,143 +0.92(+0.40%)
Jun 06, 2018 229.06 229.05 4,503,714 +3.07(+1.36%)
Jun 05, 2018 225.99 226.28 225.08 225.98 3,091,879 -0.04(-0.02%)
Jun 04, 2018 225.59 226.45 225.42 226.02 3,358,995 +1.67(+0.75%)
Jun 01, 2018 224.15 224.78 223.70 224.35 3,915,088 +1.99(+0.89%)
May 31, 2018 224.02 224.04 221.75 222.36 5,877,619 -2.30(-1.02%)
May 30, 2018 223.26 225.08 222.73 224.66 4,595,422 +2.96(+1.33%)
May 29, 2018 223.46 224.21 220.66 221.70 7,065,116 -3.57(-1.58%)
May 25, 2018 225.27 225.27 225.27 0 -0.49(-0.22%)
May 24, 2018 225.96 226.23 223.88 225.76 3,786,155 -0.66(-0.29%)
May 23, 2018 224.78 226.48 224.44 226.41 3,831,525 +0.41(+0.18%)
May 22, 2018 228.00 228.05 225.77 226.00 2,556,111 -1.60(-0.70%)
May 21, 2018 226.95 228.27 226.94 227.61 4,457,414 +2.68(+1.19%)
May 18, 2018 224.90 225.41 224.40 224.93 2,645,179 -0.04(-0.02%)
May 17, 2018 225.02 226.02 224.19 224.97 2,266,553 -0.21(-0.09%)
May 16, 2018 224.46 225.46 224.28 225.18 2,239,365 +0.60(+0.27%)
May 15, 2018 225.27 225.37 223.83 224.58 5,236,884 -1.78(-0.79%)
May 14, 2018 226.49 227.20 225.98 226.36 4,720,091 +0.66(+0.29%)
May 11, 2018 224.93 226.06 224.64 225.70 3,626,809 +0.98(+0.44%)
May 10, 2018 223.39 225.31 223.36 224.72 4,269,543 +1.87(+0.84%)
May 09, 2018 221.78 223.25 220.86 222.84 4,040,739 +1.80(+0.81%)
May 08, 2018 220.82 221.56 219.61 221.05 3,222,475 +0.00(+0.00%)
May 07, 2018 221.12 222.18 220.20 221.05 3,292,944 +0.82(+0.37%)
May 04, 2018 216.22 220.87 215.83 220.23 3,965,382 +3.11(+1.43%)
May 03, 2018 216.05 217.79 213.51 217.12 6,796,590 -0.01(-0.00%)
May 02, 2018 218.50 219.48 216.78 217.13 3,004,955 -1.50(-0.69%)
May 01, 2018 218.57 218.75 216.04 218.63 4,840,080 -0.71(-0.32%)
Apr 30, 2018 221.66 222.34 219.31 219.34 3,825,631 -1.28(-0.58%)
Apr 27, 2018 220.64 221.06 219.55 220.62 3,534,679 -0.15(-0.07%)
Apr 26, 2018 219.24 221.46 218.96 220.77 4,232,033 +2.20(+1.01%)
Apr 25, 2018 218.20 219.15 216.21 218.58 5,801,084 +0.55(+0.25%)
Apr 24, 2018 222.84 222.99 216.23 218.02 7,803,358 -3.87(-1.74%)
Apr 23, 2018 222.54 222.65 220.79 221.89 2,742,102 -0.12(-0.05%)
Apr 20, 2018 223.72 223.99 221.20 222.01 3,740,307 -1.78(-0.79%)
Apr 19, 2018 224.10 224.70 222.81 223.79 4,099,357 -0.73(-0.33%)
Apr 18, 2018 224.98 225.29 224.25 224.52 4,012,439 -0.38(-0.17%)
Apr 17, 2018 225.22 225.52 224.42 224.90 4,209,941 +1.98(+0.89%)
Apr 16, 2018 222.47 223.88 222.11 222.93 4,426,997 +1.85(+0.84%)
Apr 13, 2018 223.65 223.69 219.94 221.07 5,754,175 -1.12(-0.50%)
Apr 12, 2018 221.15 223.11 220.95 222.19 5,222,957 +2.66(+1.21%)
Apr 11, 2018 219.76 221.07 219.09 219.53 5,213,178 -1.93(-0.87%)
Apr 10, 2018 220.86 222.36 219.82 221.46 6,591,409 +3.88(+1.79%)
Apr 09, 2018 218.88 221.13 217.31 217.58 5,563,833 +0.55(+0.25%)
Apr 06, 2018 219.91 221.68 215.32 217.03 7,696,675 -5.25(-2.36%)
Apr 05, 2018 221.27 223.35 220.89 222.28 5,217,155 +2.22(+1.01%)
Apr 04, 2018 213.33 220.46 213.23 220.06 7,061,877 +2.10(+0.96%)
Apr 03, 2018 215.45 218.05 214.56 217.96 10,878,342 +3.63(+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.