Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 258.34 258.59 257.92 258.02 883,941 -0.88(-0.34%)
Nov 27, 2019 258.63 258.90 258.08 258.90 1,949,505 +0.50(+0.20%)
Nov 26, 2019 258.13 258.60 257.71 258.40 1,415,850 +0.51(+0.20%)
Nov 25, 2019 256.85 257.89 256.82 257.88 1,972,071 +1.78(+0.70%)
Nov 22, 2019 255.66 256.26 255.12 256.10 1,545,644 +1.05(+0.41%)
Nov 21, 2019 255.62 255.70 254.54 255.05 1,504,935 -0.44(-0.17%)
Nov 20, 2019 255.90 256.14 254.14 255.50 2,682,532 -1.04(-0.40%)
Nov 19, 2019 257.91 257.92 256.11 256.53 2,099,713 -0.86(-0.34%)
Nov 18, 2019 256.93 257.48 256.79 257.40 1,950,573 +0.30(+0.12%)
Nov 15, 2019 256.11 257.10 255.77 257.09 2,573,751 +2.08(+0.82%)
Nov 14, 2019 254.73 255.13 254.01 255.01 1,726,439 +0.13(+0.05%)
Nov 13, 2019 253.32 255.21 253.16 254.89 2,833,120 +0.70(+0.27%)
Nov 12, 2019 254.32 254.83 253.59 254.19 1,847,928 +0.12(+0.05%)
Nov 11, 2019 252.81 254.30 252.45 254.07 1,886,214 +0.08(+0.03%)
Nov 08, 2019 254.07 254.14 253.05 253.99 1,650,173 +0.02(+0.01%)
Nov 07, 2019 253.52 254.89 253.52 253.97 3,298,618 +2.06(+0.82%)
Nov 06, 2019 252.11 252.28 251.16 251.91 1,751,794 -0.01(-0.00%)
Nov 05, 2019 252.16 252.56 251.57 251.92 1,861,325 +0.24(+0.09%)
Nov 04, 2019 251.84 252.14 251.14 251.68 1,685,058 +1.11(+0.44%)
Nov 01, 2019 249.21 250.57 249.06 250.57 3,261,293 +2.62(+1.06%)
Oct 31, 2019 248.95 249.03 246.65 247.95 3,298,942 -1.16(-0.46%)
Oct 30, 2019 248.30 249.33 247.40 249.10 2,339,809 +0.80(+0.32%)
Oct 29, 2019 247.94 248.97 247.79 248.30 3,147,662 +0.06(+0.02%)
Oct 28, 2019 248.22 248.96 247.68 248.25 1,974,790 +1.11(+0.45%)
Oct 25, 2019 245.42 247.62 245.33 247.14 1,991,400 +1.48(+0.60%)
Oct 24, 2019 246.61 246.70 244.81 245.66 2,014,411 -0.24(-0.10%)
Oct 23, 2019 245.78 246.50 245.09 245.89 1,856,316 +0.38(+0.16%)
Oct 22, 2019 246.11 246.94 245.45 245.51 2,769,663 -0.36(-0.15%)
Oct 21, 2019 245.73 246.01 245.12 245.87 1,509,489 +0.52(+0.21%)
Oct 18, 2019 247.15 252.09 245.32 245.34 2,444,879 -2.35(-0.95%)
Oct 17, 2019 247.96 248.40 247.08 247.70 2,066,876 +0.28(+0.11%)
Oct 16, 2019 247.16 247.86 246.80 247.42 2,640,502 -0.13(-0.05%)
Oct 15, 2019 246.54 248.44 246.30 247.55 3,466,114 +2.16(+0.88%)
Oct 14, 2019 245.15 246.19 245.00 245.39 1,321,340 -0.28(-0.11%)
Oct 11, 2019 245.31 247.48 245.17 245.66 4,569,670 +2.89(+1.19%)
Oct 10, 2019 241.15 243.71 241.04 242.78 2,652,389 +1.45(+0.60%)
Oct 09, 2019 241.34 242.07 240.46 241.33 2,242,474 +1.70(+0.71%)
Oct 08, 2019 240.61 242.04 239.42 239.63 4,300,601 -2.90(-1.19%)
Oct 07, 2019 242.69 244.14 242.03 242.53 2,557,696 -0.84(-0.35%)
Oct 04, 2019 240.83 243.55 240.68 243.37 3,525,249 +3.34(+1.39%)
Oct 03, 2019 238.47 240.05 235.79 240.03 6,204,909 +1.18(+0.49%)
Oct 02, 2019 241.91 241.91 237.79 238.85 7,677,814 -4.38(-1.80%)
Oct 01, 2019 247.13 247.61 243.18 243.23 3,894,882 -3.37(-1.37%)
Sep 30, 2019 245.98 247.19 245.98 246.60 2,326,154 +1.09(+0.44%)
Sep 27, 2019 246.96 247.32 244.60 245.51 3,462,702 -0.81(-0.33%)
Sep 26, 2019 247.36 247.36 245.43 246.32 2,627,022 -0.64(-0.26%)
Sep 25, 2019 245.88 247.47 244.99 246.96 3,726,111 +1.47(+0.60%)
Sep 24, 2019 247.73 247.91 244.49 245.49 4,084,261 -1.27(-0.52%)
Sep 23, 2019 245.75 247.32 245.58 246.76 2,085,285 +0.10(+0.04%)
Sep 20, 2019 248.62 248.96 246.51 246.66 4,454,618 -1.40(-0.56%)
Sep 19, 2019 249.02 249.68 247.79 248.06 3,576,241 -0.50(-0.20%)
Sep 18, 2019 247.89 248.71 246.28 248.56 3,343,898 +0.38(+0.15%)
Sep 17, 2019 247.30 248.20 247.10 248.18 1,928,909 +0.36(+0.14%)
Sep 16, 2019 248.22 248.78 247.49 247.83 4,459,392 -1.31(-0.52%)
Sep 13, 2019 249.52 249.76 249.01 249.13 2,388,170 +0.26(+0.10%)
Sep 12, 2019 249.15 249.90 248.09 248.88 3,580,063 +0.58(+0.23%)
Sep 11, 2019 246.50 248.34 246.05 248.30 2,060,327 +2.10(+0.85%)
Sep 10, 2019 245.37 246.23 244.52 246.20 2,903,686 +0.54(+0.22%)
Sep 09, 2019 245.71 246.22 244.96 245.66 2,453,978 +0.44(+0.18%)
Sep 06, 2019 245.00 245.79 244.39 245.22 2,702,968 +0.59(+0.24%)
Sep 05, 2019 243.77 245.58 243.74 244.64 3,962,121 +3.43(+1.42%)
Sep 04, 2019 240.89 241.23 240.15 241.21 2,156,299 +2.29(+0.96%)
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.