Dow Industrials SPDR (NY: DIA )

337.86 USD +2.73 (+0.81%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 283.91 285.31 283.56 285.10 1,342,300 +0.57(+0.20%)
Dec 30, 2019 286.34 286.41 284.12 284.53 2,552,944 -1.80(-0.63%)
Dec 27, 2019 286.83 286.85 285.90 286.33 1,930,400 +0.27(+0.09%)
Dec 26, 2019 285.23 286.10 285.20 286.06 931,615 +1.05(+0.37%)
Dec 24, 2019 285.63 285.63 284.87 285.01 611,500 -0.32(-0.11%)
Dec 23, 2019 285.34 285.66 285.15 285.33 2,564,703 +0.87(+0.31%)
Dec 20, 2019 284.76 285.06 284.32 284.46 3,638,200 +0.00(+0.00%)
Dec 19, 2019 283.65 284.54 283.57 284.46 1,815,147 +1.25(+0.44%)
Dec 18, 2019 283.79 283.91 283.15 283.21 1,592,622 -0.19(-0.07%)
Dec 17, 2019 283.19 284.00 282.91 283.40 1,697,847 +0.33(+0.12%)
Dec 16, 2019 282.93 284.11 282.93 283.07 2,117,117 +0.96(+0.34%)
Dec 13, 2019 281.93 283.61 281.00 282.11 3,066,800 +0.16(+0.06%)
Dec 12, 2019 279.52 282.95 279.24 281.95 3,767,073 +2.23(+0.80%)
Dec 11, 2019 279.13 279.90 278.65 279.72 1,921,670 +0.26(+0.09%)
Dec 10, 2019 279.69 280.14 278.63 279.46 1,406,997 -0.30(-0.11%)
Dec 09, 2019 280.44 280.72 279.70 279.76 1,206,148 -0.94(-0.33%)
Dec 06, 2019 279.45 280.94 279.39 280.70 2,686,900 +3.34(+1.20%)
Dec 05, 2019 277.86 277.86 276.15 277.36 1,453,042 +0.31(+0.11%)
Dec 04, 2019 277.00 277.76 276.61 277.05 1,928,488 +1.54(+0.56%)
Dec 03, 2019 275.43 275.64 273.62 275.51 3,834,999 -2.69(-0.97%)
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.