Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

330.87 -3.22 (-0.96%)
Streaming Delayed Price Updated: 1:03 PM EDT, Oct 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 207.67 210.29 204.38 205.12 8,988,594 -3.62(-1.73%)
Mar 30, 2020 203.37 209.32 201.26 208.74 8,209,182 +6.32(+3.12%)
Mar 27, 2020 203.61 208.89 200.76 202.43 11,270,800 -8.16(-3.87%)
Mar 26, 2020 200.63 211.34 200.24 210.59 17,151,390 +12.17(+6.14%)
Mar 25, 2020 197.02 206.00 192.11 198.41 18,737,138 +5.07(+2.62%)
Mar 24, 2020 183.64 193.88 183.58 193.34 15,048,088 +19.19(+11.02%)
Mar 23, 2020 177.90 178.90 170.38 174.15 16,754,420 -5.40(-3.01%)
Mar 20, 2020 190.21 192.08 178.71 179.55 13,045,400 -8.24(-4.39%)
Mar 19, 2020 185.05 191.22 179.41 187.79 14,491,744 +1.79(+0.96%)
Mar 18, 2020 185.70 191.65 176.93 186.00 14,313,075 -13.13(-6.60%)
Mar 17, 2020 193.11 200.07 185.96 199.14 17,170,060 +10.24(+5.42%)
Mar 16, 2020 192.63 203.65 187.98 188.89 13,288,774 -27.63(-12.76%)
Mar 13, 2020 210.50 216.87 198.97 216.52 14,660,438 +18.66(+9.43%)
Mar 12, 2020 205.69 213.62 197.61 197.87 18,500,544 -22.14(-10.06%)
Mar 11, 2020 227.19 228.46 217.91 220.00 8,274,914 -13.65(-5.84%)
Mar 10, 2020 230.69 233.72 221.17 233.65 10,071,913 +10.96(+4.92%)
Mar 09, 2020 225.28 230.48 221.24 222.69 11,122,319 -18.78(-7.78%)
Mar 06, 2020 236.64 242.63 235.48 241.47 7,902,979 -2.44(-1.00%)
Mar 05, 2020 246.52 248.63 242.13 243.90 6,267,793 -8.80(-3.48%)
Mar 04, 2020 247.62 252.91 245.30 252.70 5,787,743 +10.81(+4.47%)
Mar 03, 2020 249.82 252.82 239.91 241.89 12,286,606 -7.21(-2.89%)
Mar 02, 2020 239.47 249.30 237.00 249.10 9,126,755 +11.63(+4.90%)
Feb 28, 2020 233.70 237.99 230.41 237.47 18,818,766 -2.74(-1.14%)
Feb 27, 2020 247.07 249.75 240.11 240.21 11,948,854 -11.42(-4.54%)
Feb 26, 2020 253.73 256.82 250.78 251.63 8,015,777 -0.90(-0.35%)
Feb 25, 2020 261.94 262.47 251.76 252.52 10,567,185 -8.27(-3.17%)
Feb 24, 2020 261.51 263.79 260.24 260.79 7,035,358 -9.50(-3.51%)
Feb 21, 2020 271.27 271.51 269.36 270.28 3,508,492 -2.09(-0.77%)
Feb 20, 2020 273.10 273.77 269.94 272.37 3,747,974 -1.23(-0.45%)
Feb 19, 2020 273.29 274.18 272.94 273.60 1,576,073 +1.07(+0.39%)
Feb 18, 2020 272.71 273.39 271.42 272.53 2,577,780 -1.48(-0.54%)
Feb 14, 2020 274.41 274.56 272.95 274.01 2,001,205 -0.26(-0.10%)
Feb 13, 2020 273.87 275.22 273.43 274.27 2,827,161 -0.84(-0.30%)
Feb 12, 2020 274.09 275.25 274.00 275.11 2,974,997 +2.59(+0.95%)
Feb 11, 2020 273.83 273.90 271.90 272.52 2,140,981 -0.01(-0.00%)
Feb 10, 2020 269.97 272.54 269.93 272.53 3,066,714 +1.64(+0.60%)
Feb 07, 2020 272.35 272.40 270.40 270.89 4,126,889 -2.37(-0.87%)
Feb 06, 2020 273.52 273.63 272.06 273.26 3,052,275 +0.82(+0.30%)
Feb 05, 2020 270.49 272.61 269.74 272.44 3,543,580 +4.48(+1.67%)
Feb 04, 2020 267.63 268.85 267.38 267.96 3,218,558 +3.78(+1.43%)
Feb 03, 2020 263.91 266.31 263.74 264.18 3,394,011 +1.45(+0.55%)
Jan 31, 2020 266.96 267.21 261.98 262.73 5,251,700 -5.69(-2.12%)
Jan 30, 2020 265.76 268.64 264.99 268.43 3,669,568 +1.16(+0.44%)
Jan 29, 2020 268.84 269.11 267.19 267.26 2,285,573 +0.00(+0.00%)
Jan 28, 2020 266.27 268.10 265.83 267.26 3,220,562 +1.80(+0.68%)
Jan 27, 2020 264.99 266.66 264.07 265.47 4,434,662 -4.13(-1.53%)
Jan 24, 2020 272.15 272.36 268.24 269.60 3,883,201 -1.62(-0.60%)
Jan 23, 2020 270.48 271.51 269.41 271.22 2,011,741 -0.25(-0.09%)
Jan 22, 2020 272.11 272.64 271.25 271.47 2,228,719 -0.02(-0.01%)
Jan 21, 2020 272.05 272.83 271.06 271.49 4,811,708 -1.34(-0.49%)
Jan 17, 2020 273.06 273.14 272.38 272.83 2,308,207 +0.45(+0.16%)
Jan 16, 2020 271.17 272.42 271.02 272.38 2,704,732 +2.40(+0.89%)
Jan 15, 2020 268.74 270.81 268.68 269.98 2,359,389 +1.05(+0.39%)
Jan 14, 2020 268.61 270.11 268.47 268.93 2,363,883 +0.19(+0.07%)
Jan 13, 2020 268.53 268.80 267.93 268.75 1,573,719 +0.73(+0.27%)
Jan 10, 2020 269.62 269.70 267.65 268.02 3,215,359 -1.23(-0.46%)
Jan 09, 2020 268.68 269.51 268.20 269.25 1,917,635 +2.01(+0.75%)
Jan 08, 2020 265.31 268.42 265.08 267.24 3,373,860 +1.54(+0.58%)
Jan 07, 2020 266.22 266.67 265.55 265.69 1,524,217 -1.15(-0.43%)
Jan 06, 2020 264.35 266.89 264.23 266.85 1,769,179 +0.61(+0.23%)
Jan 03, 2020 265.32 266.97 265.17 266.24 3,545,412 -2.14(-0.80%)
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.