Skip to main content

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 224.41 225.74 223.86 225.46 6,258,333 -0.05(-0.02%)
Jan 30, 2019 223.92 226.26 223.35 225.52 6,298,096 +4.03(+1.82%)
Jan 29, 2019 221.16 222.34 220.80 221.49 2,677,755 +0.55(+0.25%)
Jan 28, 2019 220.60 221.06 219.17 220.94 3,943,687 -2.06(-0.93%)
Jan 25, 2019 223.00 224.05 222.36 223.00 4,560,007 +1.73(+0.78%)
Jan 24, 2019 221.27 221.93 220.06 221.27 3,147,266 -0.22(-0.10%)
Jan 23, 2019 221.89 222.58 219.03 221.50 4,798,849 +1.55(+0.71%)
Jan 22, 2019 221.16 221.52 218.46 219.95 5,780,896 -2.75(-1.23%)
Jan 18, 2019 221.44 223.01 220.41 222.70 5,982,867 +3.09(+1.41%)
Jan 17, 2019 217.29 220.52 217.12 219.61 4,547,575 +1.75(+0.80%)
Jan 16, 2019 217.40 218.80 217.21 217.86 4,125,501 +1.10(+0.51%)
Jan 15, 2019 215.23 217.12 215.19 216.76 4,369,988 +1.53(+0.71%)
Jan 14, 2019 214.32 215.87 214.06 215.23 2,584,591 -0.85(-0.39%)
Jan 11, 2019 215.17 216.13 214.35 216.08 2,272,695 -0.11(-0.05%)
Jan 10, 2019 214.06 216.33 213.52 216.19 3,378,814 +0.97(+0.45%)
Jan 09, 2019 215.22 216.08 214.19 215.22 5,406,422 +0.90(+0.42%)
Jan 08, 2019 214.33 214.98 212.40 214.31 5,369,104 +2.31(+1.09%)
Jan 07, 2019 211.54 213.38 209.84 212.01 5,659,973 +0.97(+0.46%)
Jan 04, 2019 207.18 211.85 206.94 211.03 8,152,594 +6.81(+3.33%)
Jan 03, 2019 208.31 208.46 203.90 204.22 8,139,489 -5.98(-2.85%)
Jan 02, 2019 206.52 210.78 206.41 210.21 5,880,190 +0.14(+0.07%)
Dec 31, 2018 209.28 210.12 208.12 210.06 5,639,108 +2.45(+1.18%)
Dec 28, 2018 209.62 210.61 206.88 207.61 8,067,557 -0.70(-0.34%)
Dec 27, 2018 203.16 208.41 200.45 208.31 8,819,252 +2.30(+1.11%)
Dec 26, 2018 197.44 206.04 195.44 206.02 10,823,729 +9.56(+4.87%)
Dec 24, 2018 200.42 201.15 196.26 196.46 7,797,569 -5.40(-2.67%)
Dec 21, 2018 206.29 209.40 201.64 201.86 11,370,803 -3.77(-1.83%)
Dec 20, 2018 208.95 209.65 203.88 205.62 13,250,706 -4.21(-2.01%)
Dec 19, 2018 213.41 216.68 208.48 209.84 10,607,966 -3.40(-1.59%)
Dec 18, 2018 214.20 215.44 211.72 213.23 5,948,903 +0.84(+0.39%)
Dec 17, 2018 215.64 216.86 211.16 212.40 7,823,706 -4.48(-2.07%)
Dec 14, 2018 219.25 219.94 216.34 216.88 7,336,839 -4.36(-1.97%)
Dec 13, 2018 221.37 222.67 220.25 221.24 4,947,719 +0.35(+0.16%)
Dec 12, 2018 222.25 223.47 220.68 220.89 4,153,698 +1.48(+0.68%)
Dec 11, 2018 223.19 223.24 218.00 219.41 6,281,439 -0.43(-0.20%)
Dec 10, 2018 219.15 220.54 214.93 219.84 6,700,071 +0.36(+0.16%)
Dec 07, 2018 224.28 225.86 218.56 219.48 6,638,341 -4.86(-2.17%)
Dec 06, 2018 221.32 224.47 218.14 224.34 9,158,384 -0.91(-0.40%)
Dec 04, 2018 231.45 231.81 224.93 225.25 5,985,149 -7.19(-3.09%)
Dec 03, 2018 233.73 233.84 230.90 232.43 10,593,826 +2.89(+1.26%)
Nov 30, 2018 227.37 229.84 227.13 229.54 3,330,191 +1.72(+0.76%)
Nov 29, 2018 227.82 229.05 226.58 227.81 3,862,925 -0.22(-0.10%)
Nov 28, 2018 223.80 228.04 223.32 228.04 5,708,725 +5.70(+2.56%)
Nov 27, 2018 220.26 222.37 219.32 222.34 3,260,903 +1.00(+0.45%)
Nov 26, 2018 219.98 221.65 219.81 221.35 3,823,202 +3.22(+1.47%)
Nov 23, 2018 218.53 219.23 218.04 218.13 2,146,140 -1.65(-0.75%)
Nov 21, 2018 219.78 219.78 219.78 0 +0.13(+0.06%)
Nov 20, 2018 221.32 221.83 218.78 219.65 8,168,724 -4.81(-2.15%)
Nov 19, 2018 227.83 227.99 223.55 224.46 4,725,992 -3.77(-1.65%)
Nov 16, 2018 226.20 229.04 225.79 228.23 5,041,871 +1.29(+0.57%)
Nov 15, 2018 224.24 227.64 222.58 226.94 6,315,221 +2.07(+0.92%)
Nov 14, 2018 228.56 228.80 223.76 224.87 6,256,222 -1.93(-0.85%)
Nov 13, 2018 227.49 228.87 226.06 226.80 4,388,121 -1.04(-0.46%)
Nov 12, 2018 232.75 232.95 227.35 227.84 11,306,880 -5.26(-2.26%)
Nov 09, 2018 234.06 234.32 232.16 233.10 4,894,416 -1.80(-0.77%)
Nov 08, 2018 234.39 235.68 233.89 234.90 4,482,352 +0.29(+0.12%)
Nov 07, 2018 231.64 234.69 230.78 234.61 4,974,608 +4.97(+2.17%)
Nov 06, 2018 228.12 229.77 227.94 229.64 2,437,504 +1.57(+0.69%)
Nov 05, 2018 226.60 228.47 226.30 228.07 3,160,745 +1.81(+0.80%)
Nov 02, 2018 228.88 229.07 224.58 226.26 7,156,013 -1.14(-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.