Skip to main content

Dow Industrials SPDR (NY: DIA )

344.31 -1.84 (-0.53%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 232.71 233.34 231.61 231.61 5,241,661 -3.41(-1.45%)
May 30, 2019 234.94 235.46 234.04 235.02 3,688,813 +0.56(+0.24%)
May 29, 2019 235.22 235.40 232.79 234.46 5,561,891 -2.05(-0.87%)
May 28, 2019 238.99 240.00 236.50 236.51 4,908,320 -2.43(-1.02%)
May 24, 2019 239.07 239.51 237.96 238.94 2,368,553 +1.20(+0.51%)
May 23, 2019 238.25 238.27 236.34 237.74 4,641,218 -2.63(-1.09%)
May 22, 2019 240.66 241.54 240.25 240.37 3,153,566 -1.09(-0.45%)
May 21, 2019 240.93 241.56 240.44 241.46 2,544,645 +1.96(+0.82%)
May 20, 2019 239.07 240.19 238.40 239.50 2,799,591 -0.72(-0.30%)
May 17, 2019 239.21 242.04 239.07 240.22 3,914,795 -1.00(-0.42%)
May 16, 2019 240.14 242.08 240.00 241.22 4,178,662 +2.09(+0.87%)
May 15, 2019 236.58 239.80 236.18 239.14 4,458,559 +1.03(+0.43%)
May 14, 2019 236.79 239.43 236.64 238.10 4,624,755 +2.18(+0.92%)
May 13, 2019 237.04 238.00 235.11 235.93 6,795,777 -6.00(-2.48%)
May 10, 2019 239.75 242.51 237.39 241.93 5,861,835 +1.38(+0.57%)
May 09, 2019 239.90 241.16 237.69 240.55 7,705,709 -1.14(-0.47%)
May 08, 2019 241.46 243.04 240.90 241.69 4,419,724 +0.13(+0.05%)
May 07, 2019 243.85 244.32 239.97 241.56 7,260,160 -4.42(-1.80%)
May 06, 2019 242.33 246.38 242.08 245.98 3,525,797 -0.65(-0.26%)
May 03, 2019 246.03 246.89 245.35 246.63 2,322,237 +1.95(+0.80%)
May 02, 2019 245.50 246.14 243.57 244.68 3,932,097 -1.18(-0.48%)
May 01, 2019 248.03 248.34 245.86 245.87 3,116,506 -1.53(-0.62%)
Apr 30, 2019 247.60 247.63 245.82 247.39 2,426,014 +0.33(+0.13%)
Apr 29, 2019 246.96 247.50 246.73 247.07 1,634,283 +0.09(+0.04%)
Apr 26, 2019 246.12 246.97 245.60 246.97 2,023,349 +0.75(+0.31%)
Apr 25, 2019 245.78 246.89 244.78 246.22 2,506,810 -1.29(-0.52%)
Apr 24, 2019 247.94 248.24 247.34 247.51 2,039,046 -0.52(-0.21%)
Apr 23, 2019 247.08 248.39 246.71 248.03 3,647,329 +1.31(+0.53%)
Apr 22, 2019 246.28 247.07 246.14 246.72 1,720,823 -0.46(-0.18%)
Apr 18, 2019 246.64 247.52 246.06 247.18 3,727,075 +1.10(+0.45%)
Apr 17, 2019 246.60 246.69 245.51 246.07 3,088,524 +0.00(+0.00%)
Apr 16, 2019 246.77 246.81 245.51 246.07 2,726,019 +0.67(+0.27%)
Apr 15, 2019 245.60 245.76 244.79 245.40 2,354,568 -0.24(-0.10%)
Apr 12, 2019 245.46 245.94 244.72 245.65 3,649,853 +2.48(+1.02%)
Apr 11, 2019 243.65 243.95 242.40 243.16 2,936,258 -0.19(-0.08%)
Apr 10, 2019 243.63 243.78 242.79 243.35 3,872,876 +0.08(+0.03%)
Apr 09, 2019 243.83 243.85 242.74 243.26 4,473,696 -1.50(-0.61%)
Apr 08, 2019 244.49 245.02 244.06 244.76 3,474,031 -0.97(-0.39%)
Apr 05, 2019 246.10 246.36 245.22 245.73 3,346,165 +0.35(+0.14%)
Apr 04, 2019 244.00 245.53 243.82 245.38 4,724,177 +1.66(+0.68%)
Apr 03, 2019 244.26 244.39 242.99 243.72 3,509,451 +0.29(+0.12%)
Apr 02, 2019 243.72 243.78 242.86 243.43 2,490,728 -0.65(-0.27%)
Apr 01, 2019 243.00 244.33 242.40 244.08 6,499,210 +3.03(+1.26%)
Mar 29, 2019 240.54 241.25 239.60 241.05 4,575,002 +1.91(+0.80%)
Mar 28, 2019 238.99 239.33 237.76 239.14 2,615,778 +0.90(+0.38%)
Mar 27, 2019 238.72 239.47 236.37 238.24 3,398,765 -0.33(-0.14%)
Mar 26, 2019 239.12 239.84 237.49 238.57 3,524,592 +1.29(+0.54%)
Mar 25, 2019 236.92 238.04 235.88 237.27 5,355,932 +0.10(+0.04%)
Mar 22, 2019 239.93 240.59 237.08 237.17 6,693,405 -4.30(-1.78%)
Mar 21, 2019 238.49 241.83 238.46 241.47 4,082,155 +2.13(+0.89%)
Mar 20, 2019 240.43 241.09 238.65 239.34 4,710,292 -1.48(-0.61%)
Mar 19, 2019 241.96 242.75 240.00 240.82 5,118,051 -0.10(-0.04%)
Mar 18, 2019 239.94 241.04 239.73 240.92 2,994,914 +0.60(+0.25%)
Mar 15, 2019 239.61 241.07 238.45 240.31 4,541,999 +1.25(+0.52%)
Mar 14, 2019 238.87 239.44 238.21 239.06 3,673,432 +0.18(+0.07%)
Mar 13, 2019 238.41 239.56 237.64 238.89 5,679,744 +1.38(+0.58%)
Mar 12, 2019 237.86 238.53 237.11 237.50 7,077,785 -0.84(-0.35%)
Mar 11, 2019 234.71 238.41 234.35 238.34 5,891,828 +1.90(+0.80%)
Mar 08, 2019 234.74 236.61 234.61 236.44 5,920,527 -0.09(-0.04%)
Mar 07, 2019 238.01 238.09 235.42 236.53 4,420,940 -1.91(-0.80%)
Mar 06, 2019 239.71 239.91 238.05 238.44 3,466,681 -1.22(-0.51%)
Mar 05, 2019 239.70 240.29 238.93 239.67 2,269,066 -0.08(-0.03%)
Mar 04, 2019 242.74 242.91 237.82 239.75 5,188,031 -1.99(-0.82%)
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.