Skip to main content

Dow Industrials SPDR (NY: DIA )

343.52 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 241.22 241.69 240.48 240.68 2,971,519 -0.55(-0.23%)
Feb 27, 2019 241.18 241.74 240.21 241.23 2,990,030 -0.62(-0.26%)
Feb 26, 2019 241.31 242.74 240.98 241.85 3,314,532 -0.33(-0.13%)
Feb 25, 2019 243.06 243.54 242.04 242.17 3,852,275 +0.67(+0.28%)
Feb 22, 2019 240.66 241.73 240.43 241.51 4,242,876 +1.52(+0.63%)
Feb 21, 2019 240.36 240.64 239.03 239.98 3,437,398 -0.90(-0.37%)
Feb 20, 2019 240.25 241.12 239.79 240.88 2,640,794 +0.64(+0.27%)
Feb 19, 2019 239.45 240.87 239.45 240.24 2,950,569 +0.15(+0.06%)
Feb 15, 2019 237.79 240.12 237.77 240.09 5,118,168 +3.89(+1.65%)
Feb 14, 2019 235.63 237.14 234.78 236.21 4,115,347 -0.59(-0.25%)
Feb 13, 2019 236.55 237.50 236.17 236.80 3,139,813 +1.18(+0.50%)
Feb 12, 2019 233.95 235.95 233.90 235.62 3,321,339 +3.32(+1.43%)
Feb 11, 2019 233.39 233.58 231.75 232.30 2,887,420 -0.35(-0.15%)
Feb 08, 2019 231.90 232.70 230.62 232.65 3,178,813 -0.54(-0.23%)
Feb 07, 2019 233.65 234.52 231.59 233.19 4,193,590 -1.82(-0.78%)
Feb 06, 2019 234.79 235.46 234.25 235.01 2,066,249 -0.08(-0.04%)
Feb 05, 2019 234.54 235.32 234.03 235.10 3,329,340 +1.52(+0.65%)
Feb 04, 2019 231.83 233.61 231.13 233.58 2,779,605 +1.70(+0.73%)
Feb 01, 2019 232.05 233.14 231.20 231.88 4,289,945 +0.33(+0.14%)
Jan 31, 2019 230.46 231.83 229.89 231.54 6,094,062 -0.06(-0.02%)
Jan 30, 2019 229.96 232.36 229.38 231.60 6,132,781 +4.14(+1.82%)
Jan 29, 2019 227.13 228.33 226.76 227.46 2,607,468 +0.56(+0.25%)
Jan 28, 2019 226.55 227.01 225.08 226.90 3,840,171 -2.12(-0.93%)
Jan 25, 2019 229.01 230.09 228.36 229.01 4,440,314 +1.78(+0.78%)
Jan 24, 2019 227.24 227.91 226.00 227.24 3,064,655 -0.23(-0.10%)
Jan 23, 2019 227.87 228.58 224.93 227.47 4,672,887 +1.59(+0.71%)
Jan 22, 2019 227.13 227.49 224.35 225.88 5,629,157 -2.82(-1.23%)
Jan 18, 2019 227.40 229.02 226.35 228.70 5,825,826 +3.17(+1.41%)
Jan 17, 2019 223.15 226.47 222.98 225.53 4,428,206 +1.79(+0.80%)
Jan 16, 2019 223.26 224.70 223.07 223.74 4,017,211 +1.13(+0.51%)
Jan 15, 2019 221.03 222.97 220.99 222.61 4,255,280 +1.57(+0.71%)
Jan 14, 2019 220.10 221.69 219.83 221.03 2,516,748 -0.87(-0.39%)
Jan 11, 2019 220.97 221.96 220.13 221.90 2,213,039 -0.11(-0.05%)
Jan 10, 2019 219.83 222.16 219.28 222.01 3,290,124 +1.00(+0.45%)
Jan 09, 2019 221.03 221.90 219.96 221.02 5,264,509 +0.92(+0.42%)
Jan 08, 2019 220.11 220.78 218.12 220.09 5,228,171 +2.37(+1.09%)
Jan 07, 2019 217.24 219.13 215.49 217.72 5,511,405 +1.00(+0.46%)
Jan 04, 2019 212.76 217.56 212.51 216.72 7,938,598 +6.99(+3.33%)
Jan 03, 2019 213.92 214.08 209.40 209.73 7,925,836 -6.14(-2.85%)
Jan 02, 2019 212.09 216.47 211.97 215.87 5,725,841 +0.15(+0.07%)
Dec 31, 2018 214.92 215.78 213.74 215.72 5,491,088 +2.52(+1.18%)
Dec 28, 2018 215.27 216.29 212.46 213.21 7,855,792 -0.72(-0.34%)
Dec 27, 2018 208.64 214.03 205.85 213.93 8,587,756 +2.36(+1.11%)
Dec 26, 2018 202.76 211.60 200.71 211.57 10,539,619 +9.81(+4.86%)
Dec 24, 2018 205.83 206.58 201.55 201.76 7,592,891 -5.54(-2.67%)
Dec 21, 2018 211.85 215.05 207.07 207.30 11,072,332 -3.87(-1.83%)
Dec 20, 2018 214.58 215.30 209.38 211.17 12,902,892 -4.33(-2.01%)
Dec 19, 2018 219.16 222.53 214.10 215.50 10,329,521 -3.49(-1.59%)
Dec 18, 2018 219.98 221.24 217.42 218.98 5,792,752 +0.86(+0.39%)
Dec 17, 2018 221.45 222.71 216.85 218.12 7,618,344 -4.60(-2.07%)
Dec 14, 2018 225.16 225.87 222.17 222.73 7,144,256 -4.47(-1.97%)
Dec 13, 2018 227.34 228.67 226.19 227.20 4,817,848 +0.36(+0.16%)
Dec 12, 2018 228.24 229.50 226.63 226.84 4,044,669 +1.52(+0.68%)
Dec 11, 2018 229.20 229.26 223.87 225.32 6,116,559 -0.44(-0.20%)
Dec 10, 2018 225.05 226.48 220.73 225.76 6,524,202 +0.37(+0.16%)
Dec 07, 2018 230.33 231.94 224.45 225.39 6,464,093 -4.99(-2.17%)
Dec 06, 2018 227.28 230.52 224.02 230.38 8,917,989 -0.93(-0.40%)
Dec 04, 2018 237.69 238.06 230.99 231.32 5,828,046 -7.38(-3.09%)
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.