Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 242.21 242.50 241.42 242.13 2,389,400 +0.64(+0.26%)
Jun 27, 2019 241.76 242.18 240.90 241.49 2,184,618 -0.06(-0.03%)
Jun 26, 2019 242.38 242.71 241.55 241.56 2,351,041 -0.04(-0.01%)
Jun 25, 2019 243.53 243.54 241.47 241.59 7,942,365 -1.74(-0.72%)
Jun 24, 2019 243.48 244.00 243.27 243.33 1,815,594 +0.06(+0.03%)
Jun 21, 2019 243.44 244.96 243.09 243.27 4,882,449 -0.31(-0.13%)
Jun 20, 2019 243.55 243.96 241.60 243.58 3,816,458 +2.29(+0.95%)
Jun 19, 2019 241.14 241.88 240.44 241.29 4,307,852 +0.21(+0.09%)
Jun 18, 2019 239.17 241.51 238.91 241.08 6,764,007 +3.32(+1.40%)
Jun 17, 2019 237.73 238.22 237.12 237.76 1,451,112 +0.15(+0.06%)
Jun 14, 2019 237.37 238.17 236.63 237.61 2,488,313 -0.04(-0.02%)
Jun 13, 2019 237.46 237.95 236.57 237.66 2,071,504 +1.01(+0.43%)
Jun 12, 2019 236.97 237.38 236.23 236.65 1,898,620 -0.39(-0.16%)
Jun 11, 2019 238.66 238.85 233.47 237.04 3,072,602 -0.10(-0.04%)
Jun 10, 2019 237.95 238.51 237.09 237.14 3,847,424 +0.67(+0.28%)
Jun 07, 2019 234.84 237.26 234.78 236.47 3,439,218 +2.30(+0.98%)
Jun 06, 2019 232.71 234.74 232.18 234.17 3,077,188 +1.81(+0.78%)
Jun 05, 2019 231.90 232.42 230.85 232.36 3,073,220 +1.89(+0.82%)
Jun 04, 2019 227.81 230.51 227.62 230.47 4,177,011 +4.68(+2.07%)
Jun 03, 2019 225.64 226.80 224.46 225.79 6,027,274 +0.25(+0.11%)
May 31, 2019 226.60 227.22 225.53 225.53 5,382,962 -3.32(-1.45%)
May 30, 2019 228.77 229.28 227.90 228.85 3,788,253 +0.54(+0.24%)
May 29, 2019 229.04 229.22 226.68 228.31 5,711,824 -2.00(-0.87%)
May 28, 2019 232.71 233.70 230.30 230.31 5,040,634 -2.36(-1.02%)
May 24, 2019 232.79 233.22 231.71 232.67 2,432,403 +1.17(+0.51%)
May 23, 2019 232.00 232.01 230.13 231.50 4,766,332 -2.56(-1.09%)
May 22, 2019 234.34 235.20 233.94 234.06 3,238,577 -1.06(-0.45%)
May 21, 2019 234.60 235.22 234.13 235.12 2,613,241 +1.91(+0.82%)
May 20, 2019 232.79 233.88 232.14 233.21 2,875,060 -0.70(-0.30%)
May 17, 2019 232.93 235.69 232.79 233.91 4,020,327 -0.98(-0.42%)
May 16, 2019 233.84 235.72 233.70 234.89 4,291,308 +2.03(+0.87%)
May 15, 2019 230.37 233.50 229.98 232.86 4,578,749 +1.01(+0.43%)
May 14, 2019 230.58 233.14 230.43 231.85 4,749,426 +2.12(+0.92%)
May 13, 2019 230.82 231.75 228.94 229.73 6,978,972 -5.85(-2.48%)
May 10, 2019 233.46 236.14 231.16 235.58 6,019,855 +1.34(+0.57%)
May 09, 2019 233.60 234.83 231.46 234.24 7,913,434 -1.11(-0.47%)
May 08, 2019 235.12 236.66 234.57 235.34 4,538,867 +0.13(+0.05%)
May 07, 2019 237.45 237.91 233.67 235.22 7,455,874 -4.30(-1.80%)
May 06, 2019 235.97 239.91 235.72 239.52 3,620,843 -0.64(-0.26%)
May 03, 2019 239.57 240.41 238.91 240.16 2,384,838 +1.90(+0.80%)
May 02, 2019 239.06 239.68 237.17 238.26 4,038,095 -1.15(-0.48%)
May 01, 2019 241.51 241.82 239.40 239.41 3,200,519 -1.49(-0.62%)
Apr 30, 2019 241.10 241.13 239.37 240.90 2,491,413 +0.32(+0.13%)
Apr 29, 2019 240.47 241.01 240.25 240.58 1,678,339 +0.09(+0.04%)
Apr 26, 2019 239.66 240.49 239.15 240.49 2,077,893 +0.73(+0.31%)
Apr 25, 2019 239.33 240.41 238.35 239.76 2,574,387 -1.26(-0.52%)
Apr 24, 2019 241.43 241.72 240.84 241.02 2,094,013 -0.51(-0.21%)
Apr 23, 2019 240.59 241.87 240.24 241.52 3,745,651 +1.28(+0.53%)
Apr 22, 2019 239.82 240.58 239.68 240.25 1,767,212 -0.44(-0.18%)
Apr 18, 2019 240.16 241.03 239.60 240.69 3,827,547 +1.08(+0.45%)
Apr 17, 2019 240.13 240.21 239.06 239.61 3,171,782 +0.00(+0.00%)
Apr 16, 2019 240.29 240.33 239.07 239.61 2,799,504 +0.65(+0.27%)
Apr 15, 2019 239.15 239.31 238.36 238.96 2,418,041 -0.24(-0.10%)
Apr 12, 2019 239.02 239.49 238.30 239.20 3,748,243 +2.42(+1.02%)
Apr 11, 2019 237.25 237.55 236.04 236.78 3,015,411 -0.18(-0.08%)
Apr 10, 2019 237.23 237.39 236.42 236.96 3,977,278 +0.08(+0.03%)
Apr 09, 2019 237.43 237.45 236.37 236.88 4,594,294 -1.46(-0.61%)
Apr 08, 2019 238.07 238.59 237.66 238.34 3,567,681 -0.94(-0.39%)
Apr 05, 2019 239.64 239.90 238.78 239.28 3,436,368 +0.34(+0.14%)
Apr 04, 2019 237.59 239.08 237.42 238.94 4,851,528 +1.61(+0.68%)
Apr 03, 2019 237.85 237.97 236.62 237.32 3,604,056 +0.28(+0.12%)
Apr 02, 2019 237.32 237.39 236.49 237.04 2,557,871 -0.63(-0.27%)
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.