Skip to main content

Dow Industrials SPDR (NY: DIA )

338.48 -0.50 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 239.79 240.50 238.86 240.30 4,589,233 +1.90(+0.80%)
Mar 28, 2019 238.25 238.59 237.02 238.40 2,623,914 +0.90(+0.38%)
Mar 27, 2019 237.98 238.73 235.64 237.50 3,409,337 -0.32(-0.14%)
Mar 26, 2019 238.37 239.10 236.75 237.83 3,535,555 +1.29(+0.54%)
Mar 25, 2019 236.19 237.30 235.15 236.54 5,372,592 +0.10(+0.04%)
Mar 22, 2019 239.18 239.85 236.35 236.44 6,714,225 -4.28(-1.78%)
Mar 21, 2019 237.75 241.08 237.72 240.72 4,094,853 +2.12(+0.89%)
Mar 20, 2019 239.68 240.34 237.91 238.60 4,724,944 -1.47(-0.61%)
Mar 19, 2019 241.21 242.00 239.25 240.07 5,133,971 -0.10(-0.04%)
Mar 18, 2019 239.20 240.29 238.99 240.17 3,004,229 +0.60(+0.25%)
Mar 15, 2019 238.87 240.32 237.71 239.57 4,556,127 +1.25(+0.52%)
Mar 14, 2019 238.13 238.69 237.47 238.32 3,684,858 +0.18(+0.07%)
Mar 13, 2019 237.68 238.81 236.91 238.15 5,697,411 +1.38(+0.58%)
Mar 12, 2019 237.12 237.80 236.37 236.77 7,099,800 -0.83(-0.35%)
Mar 11, 2019 233.98 237.67 233.62 237.60 5,910,155 +1.90(+0.80%)
Mar 08, 2019 234.01 235.88 233.88 235.70 5,938,943 -0.09(-0.04%)
Mar 07, 2019 237.27 237.35 234.69 235.80 4,434,691 -1.91(-0.80%)
Mar 06, 2019 238.97 239.16 237.31 237.70 3,477,464 -1.22(-0.51%)
Mar 05, 2019 238.95 239.54 238.18 238.93 2,276,124 -0.08(-0.03%)
Mar 04, 2019 241.99 242.15 237.08 239.01 5,204,169 -1.98(-0.82%)
Mar 01, 2019 241.66 242.03 239.89 240.99 3,973,380 +1.06(+0.44%)
Feb 28, 2019 240.47 240.94 239.73 239.93 2,980,762 -0.55(-0.23%)
Feb 27, 2019 240.43 240.99 239.46 240.48 2,999,330 -0.62(-0.26%)
Feb 26, 2019 240.56 241.99 240.23 241.10 3,324,842 -0.32(-0.13%)
Feb 25, 2019 242.31 242.78 241.29 241.42 3,864,257 +0.67(+0.28%)
Feb 22, 2019 239.91 240.98 239.68 240.76 4,256,073 +1.52(+0.63%)
Feb 21, 2019 239.62 239.90 238.29 239.24 3,448,090 -0.90(-0.37%)
Feb 20, 2019 239.51 240.38 239.04 240.14 2,649,009 +0.64(+0.27%)
Feb 19, 2019 238.71 240.12 238.71 239.50 2,959,747 +0.15(+0.06%)
Feb 15, 2019 237.06 239.38 237.04 239.35 5,134,088 +3.88(+1.65%)
Feb 14, 2019 234.90 236.41 234.05 235.47 4,128,148 -0.59(-0.25%)
Feb 13, 2019 235.82 236.76 235.44 236.07 3,149,580 +1.17(+0.50%)
Feb 12, 2019 233.22 235.22 233.18 234.89 3,331,670 +3.31(+1.43%)
Feb 11, 2019 232.67 232.85 231.04 231.58 2,896,402 -0.35(-0.15%)
Feb 08, 2019 231.18 231.98 229.91 231.93 3,188,701 -0.53(-0.23%)
Feb 07, 2019 232.93 233.79 230.87 232.47 4,206,635 -1.82(-0.78%)
Feb 06, 2019 234.06 234.73 233.53 234.28 2,072,676 -0.08(-0.04%)
Feb 05, 2019 233.81 234.59 233.31 234.37 3,339,696 +1.51(+0.65%)
Feb 04, 2019 231.11 232.88 230.42 232.85 2,788,251 +1.70(+0.73%)
Feb 01, 2019 231.33 232.42 230.48 231.16 4,303,289 +0.33(+0.14%)
Jan 31, 2019 229.74 231.11 229.18 230.82 6,113,018 -0.05(-0.02%)
Jan 30, 2019 229.25 231.64 228.66 230.88 6,151,857 +4.12(+1.82%)
Jan 29, 2019 226.42 227.62 226.05 226.75 2,615,579 +0.56(+0.25%)
Jan 28, 2019 225.85 226.31 224.38 226.19 3,852,116 -2.11(-0.93%)
Jan 25, 2019 228.30 229.38 227.65 228.30 4,454,126 +1.77(+0.78%)
Jan 24, 2019 226.53 227.21 225.30 226.53 3,074,188 -0.23(-0.10%)
Jan 23, 2019 227.16 227.87 224.24 226.76 4,687,422 +1.59(+0.70%)
Jan 22, 2019 226.42 226.78 223.65 225.18 5,646,667 -2.82(-1.23%)
Jan 18, 2019 226.70 228.31 225.65 227.99 5,843,948 +3.16(+1.41%)
Jan 17, 2019 222.46 225.76 222.29 224.83 4,441,980 +1.79(+0.80%)
Jan 16, 2019 222.57 224.00 222.38 223.04 4,029,707 +1.12(+0.51%)
Jan 15, 2019 220.35 222.28 220.30 221.92 4,268,517 +1.57(+0.71%)
Jan 14, 2019 219.42 221.00 219.15 220.35 2,524,577 -0.87(-0.39%)
Jan 11, 2019 220.28 221.27 219.44 221.22 2,219,923 -0.11(-0.05%)
Jan 10, 2019 219.15 221.47 218.60 221.33 3,300,358 +1.00(+0.45%)
Jan 09, 2019 220.34 221.22 219.28 220.33 5,280,885 +0.92(+0.42%)
Jan 08, 2019 219.43 220.09 217.44 219.41 5,244,434 +2.36(+1.09%)
Jan 07, 2019 216.57 218.45 214.82 217.05 5,528,549 +1.00(+0.46%)
Jan 04, 2019 212.10 216.88 211.86 216.05 7,963,291 +6.97(+3.33%)
Jan 03, 2019 213.26 213.41 208.75 209.08 7,950,490 -6.12(-2.85%)
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.