Dow Industrials SPDR (NY: DIA )

299.24 USD +0.50 (+0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 250.94 253.22 250.39 251.19 5,375,740 +2.49(+1.00%)
Oct 30, 2018 244.44 248.94 244.09 248.70 6,145,845 +4.23(+1.73%)
Oct 29, 2018 248.72 250.24 241.05 244.47 6,831,644 -2.06(-0.84%)
Oct 26, 2018 247.38 249.04 244.31 246.53 5,883,200 -3.24(-1.30%)
Oct 25, 2018 247.33 250.93 246.25 249.77 5,917,840 +4.13(+1.68%)
Oct 24, 2018 252.40 252.89 245.18 245.64 7,616,813 -6.03(-2.40%)
Oct 23, 2018 249.04 252.93 247.52 251.67 7,357,805 -1.37(-0.54%)
Oct 22, 2018 255.07 255.44 252.20 253.04 4,660,398 -1.28(-0.50%)
Oct 19, 2018 254.23 255.98 253.34 254.32 6,618,300 +0.64(+0.25%)
Oct 18, 2018 256.11 256.86 252.32 253.68 8,693,927 -3.29(-1.28%)
Oct 17, 2018 256.92 258.02 254.67 256.97 6,821,715 -0.95(-0.37%)
Oct 16, 2018 254.62 258.11 253.98 257.92 7,099,402 +5.58(+2.21%)
Oct 15, 2018 252.87 254.74 252.34 252.34 5,496,899 -0.96(-0.38%)
Oct 12, 2018 254.36 254.61 249.93 253.30 8,634,400 +3.03(+1.21%)
Oct 11, 2018 254.73 256.73 248.86 250.27 15,266,116 -5.79(-2.26%)
Oct 10, 2018 264.04 264.12 255.80 256.06 12,289,469 -8.17(-3.09%)
Oct 09, 2018 264.38 265.32 263.14 264.23 4,558,890 -0.60(-0.23%)
Oct 08, 2018 263.25 265.21 262.08 264.83 6,236,037 +0.51(+0.19%)
Oct 05, 2018 266.34 266.62 262.90 264.32 7,477,200 -1.93(-0.72%)
Oct 04, 2018 267.69 267.71 264.58 266.25 8,720,546 -1.70(-0.63%)
Oct 03, 2018 268.77 269.28 267.67 267.95 5,826,998 +0.38(+0.14%)
Oct 02, 2018 266.11 268.02 266.05 267.57 4,553,159 +0.84(+0.31%)
Oct 01, 2018 266.10 267.15 265.74 266.73 5,828,492 +2.33(+0.88%)
Sep 28, 2018 263.56 264.94 263.50 264.40 3,288,800 +0.15(+0.06%)
Sep 27, 2018 264.25 265.37 263.59 264.25 2,440,142 +0.47(+0.18%)
Sep 26, 2018 264.81 265.84 263.27 263.78 3,365,475 -0.95(-0.36%)
Sep 25, 2018 266.03 266.12 264.53 264.73 1,820,047 -0.69(-0.26%)
Sep 24, 2018 266.68 266.70 265.25 265.42 3,777,217 -1.70(-0.64%)
Sep 21, 2018 267.55 267.61 266.59 267.12 3,944,400 +0.08(+0.03%)
Sep 20, 2018 266.00 267.31 265.99 267.04 5,246,750 +2.62(+0.99%)
Sep 19, 2018 263.10 264.99 263.10 264.42 4,000,184 +1.51(+0.57%)
Sep 18, 2018 261.25 263.53 261.18 262.91 2,998,312 +1.93(+0.74%)
Sep 17, 2018 261.72 262.19 260.64 260.98 2,473,101 -0.91(-0.35%)
Sep 14, 2018 262.01 262.47 261.02 261.89 3,077,700 +0.11(+0.04%)
Sep 13, 2018 261.42 262.22 260.99 261.78 2,469,134 +1.53(+0.59%)
Sep 12, 2018 260.15 261.77 259.58 260.25 4,971,347 +0.22(+0.08%)
Sep 11, 2018 258.10 260.51 257.82 260.03 3,072,121 +1.09(+0.42%)
Sep 10, 2018 260.52 260.65 258.86 258.94 2,247,544 -0.60(-0.23%)
Sep 07, 2018 259.33 260.34 258.46 259.54 3,796,400 -0.75(-0.29%)
Sep 06, 2018 260.14 261.05 259.04 260.29 3,877,280 +0.37(+0.14%)
Sep 05, 2018 259.22 260.31 258.92 259.92 3,282,491 +0.19(+0.07%)
Sep 04, 2018 259.22 259.92 258.21 259.73 2,940,877 -0.12(-0.05%)
Aug 31, 2018 259.85 259.85 259.85 0 -0.16(-0.06%)
Aug 30, 2018 260.74 261.15 259.45 260.01 3,864,210 -1.32(-0.51%)
Aug 29, 2018 260.80 261.77 260.44 261.33 2,433,068 +0.69(+0.26%)
Aug 28, 2018 261.30 261.32 260.35 260.64 2,712,917 +0.06(+0.02%)
Aug 27, 2018 259.25 260.64 259.25 260.58 4,111,259 +2.73(+1.06%)
Aug 24, 2018 257.24 258.18 256.99 257.85 3,631,700 +1.36(+0.53%)
Aug 23, 2018 256.80 257.56 255.98 256.49 2,812,231 -0.69(-0.27%)
Aug 22, 2018 258.00 258.20 257.05 257.18 3,850,156 -0.89(-0.34%)
Aug 21, 2018 257.93 258.70 257.76 258.07 3,287,487 +0.64(+0.25%)
Aug 20, 2018 257.11 257.72 256.97 257.43 2,930,693 +0.92(+0.36%)
Aug 17, 2018 255.23 257.12 255.03 256.51 3,902,500 +0.57(+0.22%)
Aug 16, 2018 254.37 256.41 254.28 255.94 7,917,377 +4.18(+1.66%)
Aug 15, 2018 251.84 252.20 249.86 251.76 5,803,556 -1.45(-0.57%)
Aug 14, 2018 252.76 253.55 252.23 253.21 2,815,934 +1.17(+0.46%)
Aug 13, 2018 253.57 253.96 251.70 252.04 3,691,365 -1.26(-0.50%)
Aug 10, 2018 253.68 253.90 252.40 253.30 4,797,100 -1.86(-0.73%)
Aug 09, 2018 255.76 256.23 255.00 255.16 1,676,919 -0.46(-0.18%)
Aug 08, 2018 255.97 256.12 255.38 255.62 1,876,818 -0.50(-0.20%)
Aug 07, 2018 255.98 256.76 255.65 256.12 2,393,930 +1.27(+0.50%)
Aug 06, 2018 254.22 255.24 253.63 254.85 2,304,732 +0.46(+0.18%)
Aug 03, 2018 253.04 254.50 253.04 254.39 2,469,400 +1.29(+0.51%)
Aug 02, 2018 251.45 253.41 251.03 253.10 4,130,780 -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.