Skip to main content

Dow Industrials SPDR (NY: DIA )

397.50 -0.06 (-0.02%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 232.27 232.27 232.27 0 -0.14(-0.06%)
Aug 30, 2018 233.06 233.43 231.91 232.41 4,323,125 -1.18(-0.51%)
Aug 29, 2018 233.12 233.98 232.79 233.59 2,722,020 +0.62(+0.26%)
Aug 28, 2018 233.56 233.58 232.71 232.97 3,035,104 +0.05(+0.02%)
Aug 27, 2018 231.73 232.97 231.73 232.92 4,599,513 +2.44(+1.06%)
Aug 24, 2018 229.93 230.77 229.71 230.48 4,063,002 +1.22(+0.53%)
Aug 23, 2018 229.54 230.22 228.81 229.26 3,146,212 -0.62(-0.27%)
Aug 22, 2018 230.61 230.79 229.76 229.88 4,307,402 -0.80(-0.35%)
Aug 21, 2018 230.55 231.24 230.40 230.68 3,677,910 +0.57(+0.25%)
Aug 20, 2018 229.82 230.36 229.69 230.10 3,278,743 +0.82(+0.36%)
Aug 17, 2018 228.14 229.83 227.96 229.28 4,365,962 +0.99(+0.43%)
Aug 16, 2018 226.89 228.71 226.81 228.29 8,876,325 +3.73(+1.66%)
Aug 15, 2018 224.63 224.95 222.87 224.56 6,506,479 -1.29(-0.57%)
Aug 14, 2018 225.45 226.16 224.98 225.85 3,156,998 +1.04(+0.46%)
Aug 13, 2018 226.18 226.52 224.51 224.81 4,138,460 -1.12(-0.50%)
Aug 10, 2018 226.27 226.47 225.13 225.94 5,378,121 -1.66(-0.73%)
Aug 09, 2018 228.13 228.55 227.45 227.59 1,880,026 -0.41(-0.18%)
Aug 08, 2018 228.32 228.45 227.79 228.00 2,104,137 -0.45(-0.20%)
Aug 07, 2018 228.32 229.02 228.03 228.45 2,683,881 +1.13(+0.50%)
Aug 06, 2018 226.76 227.66 226.23 227.32 2,583,879 +0.41(+0.18%)
Aug 03, 2018 225.70 227.00 225.70 226.91 2,768,492 +1.15(+0.51%)
Aug 02, 2018 224.28 226.03 223.91 225.76 4,631,097 -0.01(-0.00%)
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.