Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 224.57 225.09 220.18 220.18 6,018,027 -3.31(-1.48%)
Feb 27, 2018 226.25 226.92 223.46 223.49 8,200,143 -2.61(-1.15%)
Feb 26, 2018 223.81 226.33 223.49 226.10 6,923,177 +3.53(+1.59%)
Feb 23, 2018 220.70 222.60 220.05 222.57 5,816,845 +3.01(+1.37%)
Feb 22, 2018 219.56 7,204,790 +1.56(+0.71%)
Feb 21, 2018 219.66 222.22 217.99 218.00 6,693,157 -1.43(-0.65%)
Feb 20, 2018 220.39 221.26 218.77 219.44 9,863,511 -2.30(-1.04%)
Feb 16, 2018 221.73 221.73 221.73 0 +0.09(+0.04%)
Feb 15, 2018 220.87 221.64 219.18 221.64 6,938,615 +2.81(+1.28%)
Feb 14, 2018 215.21 219.00 215.09 218.83 6,564,608 +2.40(+1.11%)
Feb 13, 2018 214.81 217.03 214.47 216.43 7,096,919 +0.35(+0.16%)
Feb 12, 2018 214.21 217.56 213.36 216.08 11,910,347 +3.63(+1.71%)
Feb 09, 2018 211.91 214.21 205.19 212.45 22,622,996 +2.95(+1.41%)
Feb 08, 2018 218.53 218.64 209.35 209.50 18,022,828 -8.86(-4.06%)
Feb 07, 2018 217.90 221.89 217.31 218.36 14,388,830 -0.18(-0.08%)
Feb 06, 2018 209.19 218.86 208.51 218.53 23,339,634 +2.83(+1.31%)
Feb 05, 2018 221.39 223.85 209.84 215.71 22,626,950 -8.07(-3.60%)
Feb 02, 2018 227.88 228.09 223.60 223.77 10,807,488 -5.87(-2.56%)
Feb 01, 2018 228.18 230.77 228.18 229.65 5,892,013 +0.16(+0.07%)
Jan 31, 2018 230.86 231.00 228.48 229.49 6,113,251 +0.72(+0.31%)
Jan 30, 2018 229.52 230.24 228.30 228.77 10,712,851 -3.11(-1.34%)
Jan 29, 2018 233.10 233.40 231.84 231.87 5,241,883 -1.54(-0.66%)
Jan 26, 2018 232.01 233.43 231.78 233.41 4,399,373 +1.90(+0.82%)
Jan 25, 2018 231.37 232.08 230.35 231.51 6,741,023 +1.03(+0.45%)
Jan 24, 2018 230.86 231.52 228.99 230.48 8,093,467 +0.62(+0.27%)
Jan 23, 2018 229.83 230.23 229.34 229.86 3,965,699 -0.10(-0.04%)
Jan 22, 2018 227.96 229.99 227.90 229.96 3,809,370 +1.26(+0.55%)
Jan 19, 2018 228.27 228.71 227.58 228.70 4,622,517 +0.46(+0.20%)
Jan 18, 2018 229.18 229.24 227.55 228.24 5,530,202 -0.81(-0.35%)
Jan 17, 2018 227.45 229.14 226.82 229.04 6,986,652 +2.87(+1.27%)
Jan 16, 2018 228.33 228.60 225.39 226.18 9,230,572 -0.09(-0.04%)
Jan 12, 2018 226.26 226.26 226.26 0 +2.02(+0.90%)
Jan 11, 2018 222.83 224.30 222.70 224.25 3,143,849 +1.75(+0.78%)
Jan 10, 2018 222.77 221.47 222.50 2,675,909 -0.18(-0.08%)
Jan 09, 2018 222.13 223.08 221.71 222.68 5,718,788 +1.08(+0.49%)
Jan 08, 2018 221.74 221.93 221.30 221.60 4,385,318 -0.11(-0.05%)
Jan 05, 2018 220.53 221.82 220.17 221.71 3,817,605 +1.86(+0.85%)
Jan 04, 2018 219.29 220.13 218.99 219.85 5,616,459 +1.45(+0.66%)
Jan 03, 2018 217.85 218.64 217.63 218.40 6,300,603 +0.82(+0.38%)
Jan 02, 2018 217.87 217.87 216.89 217.59 5,077,808 +0.56(+0.26%)
Dec 29, 2017 217.03 217.03 217.03 0 -0.66(-0.30%)
Dec 28, 2017 217.52 217.74 217.37 217.68 3,126,693 +0.57(+0.26%)
Dec 27, 2017 216.82 217.29 216.78 217.11 3,340,218 +0.20(+0.09%)
Dec 26, 2017 216.64 217.21 216.59 216.91 2,458,214 -0.13(-0.06%)
Dec 22, 2017 217.20 217.23 216.66 217.04 2,105,298 -0.23(-0.11%)
Dec 21, 2017 217.33 217.81 217.06 217.27 2,787,839 +0.52(+0.24%)
Dec 20, 2017 217.86 217.92 216.48 216.75 2,735,226 -0.29(-0.13%)
Dec 19, 2017 217.84 217.87 216.64 217.04 3,159,846 -0.34(-0.16%)
Dec 18, 2017 217.58 218.04 217.16 217.38 3,739,936 +1.35(+0.63%)
Dec 15, 2017 216.00 216.43 215.66 216.03 6,682,854 +1.09(+0.51%)
Dec 14, 2017 216.10 216.26 214.86 214.94 5,383,211 -0.64(-0.30%)
Dec 13, 2017 215.05 216.19 215.01 215.58 4,282,235 +0.75(+0.35%)
Dec 12, 2017 214.38 215.21 214.32 214.83 3,743,665 +1.11(+0.52%)
Dec 11, 2017 213.37 213.78 213.13 213.72 2,120,922 +0.48(+0.23%)
Dec 08, 2017 212.86 213.25 212.33 213.24 3,089,640 +1.10(+0.52%)
Dec 07, 2017 211.13 212.58 211.03 212.13 3,099,238 +0.65(+0.31%)
Dec 06, 2017 212.27 211.45 211.49 4,541,732 -0.34(-0.16%)
Dec 05, 2017 213.38 213.39 211.62 211.83 5,620,270 -0.96(-0.45%)
Dec 04, 2017 214.46 214.63 212.76 212.79 7,477,789 +0.58(+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.