Skip to main content

Dow Industrials SPDR (NY: DIA )

340.43 -0.44 (-0.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 214.25 215.11 213.07 215.06 5,508,168 +2.51(+1.18%)
Dec 28, 2018 214.60 215.62 211.80 212.55 7,880,228 -0.72(-0.34%)
Dec 27, 2018 207.99 213.37 205.22 213.27 8,614,469 +2.35(+1.12%)
Dec 26, 2018 202.14 210.94 200.09 210.91 10,572,403 +9.78(+4.86%)
Dec 24, 2018 205.19 205.94 200.93 201.13 7,616,509 -5.52(-2.67%)
Dec 21, 2018 211.19 214.38 206.43 206.65 11,106,773 -3.86(-1.83%)
Dec 20, 2018 213.92 214.63 208.73 210.51 12,943,026 -4.31(-2.01%)
Dec 19, 2018 218.48 221.84 213.44 214.83 10,361,651 -3.48(-1.59%)
Dec 18, 2018 219.30 220.56 216.75 218.30 5,810,770 +0.85(+0.39%)
Dec 17, 2018 220.77 222.02 216.18 217.45 7,642,041 -4.59(-2.07%)
Dec 14, 2018 224.47 225.17 221.49 222.04 7,166,479 -4.46(-1.97%)
Dec 13, 2018 226.64 227.96 225.49 226.50 4,832,834 +0.36(+0.16%)
Dec 12, 2018 227.53 228.79 225.93 226.14 4,057,250 +1.52(+0.68%)
Dec 11, 2018 228.49 228.55 223.18 224.62 6,135,585 -0.44(-0.20%)
Dec 10, 2018 224.35 225.78 220.04 225.06 6,544,496 +0.37(+0.16%)
Dec 07, 2018 229.62 231.22 223.76 224.69 6,484,200 -4.98(-2.17%)
Dec 06, 2018 226.58 229.81 223.32 229.67 8,945,728 -0.93(-0.40%)
Dec 04, 2018 236.96 237.32 230.28 230.60 5,846,175 -7.36(-3.09%)
Dec 03, 2018 239.28 239.40 236.38 237.96 10,347,839 +2.96(+1.26%)
Nov 30, 2018 232.78 235.30 232.53 235.00 3,252,864 +1.77(+0.76%)
Nov 29, 2018 233.24 234.50 231.97 233.23 3,773,229 -0.23(-0.10%)
Nov 28, 2018 229.12 233.46 228.63 233.46 5,576,170 +5.83(+2.56%)
Nov 27, 2018 225.50 227.66 224.54 227.63 3,185,185 +1.02(+0.45%)
Nov 26, 2018 225.21 226.92 225.03 226.61 3,734,428 +3.29(+1.47%)
Nov 23, 2018 223.72 224.44 223.22 223.31 2,096,307 -1.69(-0.75%)
Nov 21, 2018 225.01 225.01 225.01 0 +0.14(+0.06%)
Nov 20, 2018 226.58 227.10 223.98 224.87 7,979,048 -4.93(-2.14%)
Nov 19, 2018 233.25 233.41 228.86 229.80 4,616,255 -3.85(-1.65%)
Nov 16, 2018 231.57 234.49 231.16 233.65 4,924,800 +1.32(+0.57%)
Nov 15, 2018 229.57 233.05 227.87 232.34 6,168,585 +2.12(+0.92%)
Nov 14, 2018 233.99 234.24 229.08 230.22 6,110,957 -1.97(-0.85%)
Nov 13, 2018 232.90 234.31 231.43 232.19 4,286,231 -1.06(-0.46%)
Nov 12, 2018 238.28 238.48 232.76 233.25 11,044,341 -5.39(-2.26%)
Nov 09, 2018 239.62 239.89 237.68 238.64 4,780,771 -1.85(-0.77%)
Nov 08, 2018 239.96 241.28 239.45 240.49 4,378,275 +0.29(+0.12%)
Nov 07, 2018 237.15 240.26 236.26 240.19 4,859,101 +5.09(+2.17%)
Nov 06, 2018 233.54 235.24 233.35 235.10 2,380,907 +1.61(+0.69%)
Nov 05, 2018 231.99 233.91 231.68 233.49 3,087,355 +1.85(+0.80%)
Nov 02, 2018 234.32 234.52 229.91 231.64 6,989,855 -1.17(-0.50%)
Nov 01, 2018 231.35 232.90 230.22 232.81 3,552,195 +2.33(+1.01%)
Oct 31, 2018 230.25 232.34 229.74 230.47 5,858,927 +2.28(+1.00%)
Oct 30, 2018 224.28 228.41 223.96 228.19 6,698,251 +3.88(+1.73%)
Oct 29, 2018 228.21 229.60 221.17 224.31 7,445,692 -1.89(-0.84%)
Oct 26, 2018 226.98 228.50 224.16 226.20 6,411,999 -2.97(-1.30%)
Oct 25, 2018 226.93 230.24 225.94 229.17 6,449,752 +3.79(+1.68%)
Oct 24, 2018 231.59 232.03 224.96 225.38 8,301,434 -5.53(-2.40%)
Oct 23, 2018 228.50 232.07 227.11 230.91 8,019,146 -1.26(-0.54%)
Oct 22, 2018 234.03 234.37 231.40 232.17 5,079,288 -1.17(-0.50%)
Oct 19, 2018 233.26 234.87 232.45 233.35 7,213,172 +0.73(+0.31%)
Oct 18, 2018 234.84 235.53 231.37 232.62 9,481,162 -3.02(-1.28%)
Oct 17, 2018 235.59 236.60 233.52 235.63 7,439,421 -0.87(-0.37%)
Oct 16, 2018 233.48 236.68 232.89 236.50 7,742,252 +5.12(+2.21%)
Oct 15, 2018 231.87 233.59 231.39 231.39 5,994,643 -0.88(-0.38%)
Oct 12, 2018 233.24 233.47 229.18 232.27 9,416,245 +2.78(+1.21%)
Oct 11, 2018 233.58 235.41 228.20 229.49 16,648,462 -5.31(-2.26%)
Oct 10, 2018 242.12 242.19 234.56 234.80 13,402,280 -7.49(-3.09%)
Oct 09, 2018 242.43 243.29 241.29 242.29 4,971,697 -0.55(-0.23%)
Oct 08, 2018 241.39 243.19 240.32 242.84 6,800,710 +0.47(+0.19%)
Oct 05, 2018 244.22 244.48 241.07 242.37 8,154,260 -1.77(-0.72%)
Oct 04, 2018 245.46 245.48 242.61 244.14 9,510,191 -1.56(-0.63%)
Oct 03, 2018 246.45 246.92 245.44 245.70 6,354,632 +0.35(+0.14%)
Oct 02, 2018 244.01 245.77 243.96 245.35 4,965,447 +0.77(+0.31%)
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.