Skip to main content

Dow Industrials SPDR (NY: DIA )

354.11 +0.79 (+0.22%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 228.92 231.40 228.68 231.10 3,307,711 +1.74(+0.76%)
Nov 29, 2018 229.37 230.61 228.12 229.36 3,836,850 -0.23(-0.10%)
Nov 28, 2018 225.32 229.59 224.84 229.59 5,670,190 +5.73(+2.56%)
Nov 27, 2018 221.76 223.88 220.81 223.85 3,238,891 +1.00(+0.45%)
Nov 26, 2018 221.48 223.16 221.30 222.85 3,797,394 +3.24(+1.47%)
Nov 23, 2018 220.01 220.72 219.52 219.61 2,131,653 -1.66(-0.75%)
Nov 21, 2018 221.28 221.28 221.28 0 +0.14(+0.06%)
Nov 20, 2018 222.82 223.34 220.26 221.14 8,113,584 -4.85(-2.15%)
Nov 19, 2018 229.38 229.53 225.07 225.99 4,694,091 -3.79(-1.65%)
Nov 16, 2018 227.74 230.60 227.33 229.78 5,007,837 +1.29(+0.57%)
Nov 15, 2018 225.76 229.19 224.09 228.48 6,272,592 +2.08(+0.92%)
Nov 14, 2018 230.11 230.35 225.28 226.40 6,213,992 -1.94(-0.85%)
Nov 13, 2018 229.03 230.42 227.59 228.34 4,358,500 -1.05(-0.46%)
Nov 12, 2018 234.33 234.53 228.90 229.39 11,230,557 -5.30(-2.26%)
Nov 09, 2018 235.65 235.91 233.74 234.68 4,861,379 -1.81(-0.77%)
Nov 08, 2018 235.98 237.28 235.48 236.50 4,452,096 +0.29(+0.12%)
Nov 07, 2018 233.21 236.28 232.35 236.21 4,941,029 +5.01(+2.17%)
Nov 06, 2018 229.67 231.34 229.49 231.20 2,421,050 +1.58(+0.69%)
Nov 05, 2018 228.14 230.03 227.84 229.62 3,139,410 +1.82(+0.80%)
Nov 02, 2018 230.43 230.63 226.10 227.80 7,107,709 -1.15(-0.50%)
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.