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 (%)
Apr 30, 2020 226.48 227.38 224.36 225.57 5,298,782 -2.99(-1.31%)
Apr 29, 2020 227.67 229.69 226.48 228.57 5,384,836 +4.97(+2.22%)
Apr 28, 2020 227.23 227.37 222.92 223.60 5,066,522 -0.21(-0.10%)
Apr 27, 2020 221.77 224.62 221.15 223.81 3,914,324 +3.24(+1.47%)
Apr 24, 2020 219.44 221.04 217.21 220.57 3,851,971 +2.56(+1.17%)
Apr 23, 2020 218.42 221.59 217.79 218.01 6,856,691 +0.28(+0.13%)
Apr 22, 2020 217.39 219.13 216.46 217.74 4,659,194 +4.22(+1.98%)
Apr 21, 2020 214.55 216.41 212.77 213.52 7,076,931 -5.95(-2.71%)
Apr 20, 2020 220.96 223.62 219.12 219.47 7,925,920 -5.37(-2.39%)
Apr 17, 2020 224.07 225.05 220.96 224.84 6,387,964 +6.70(+3.07%)
Apr 16, 2020 218.48 218.81 215.22 218.15 6,515,596 +0.24(+0.11%)
Apr 15, 2020 217.35 219.29 215.41 217.90 7,351,767 -4.26(-1.92%)
Apr 14, 2020 221.26 222.90 219.57 222.17 5,804,069 +5.30(+2.44%)
Apr 13, 2020 219.14 219.40 214.09 216.87 7,278,193 -2.95(-1.34%)
Apr 09, 2020 220.46 222.64 217.93 219.81 10,160,698 +2.60(+1.20%)
Apr 08, 2020 212.40 218.06 210.27 217.21 7,511,691 +7.17(+3.41%)
Apr 07, 2020 218.26 218.91 209.90 210.04 11,682,425 +0.06(+0.03%)
Apr 06, 2020 202.95 211.26 202.18 209.98 11,111,600 +14.77(+7.56%)
Apr 03, 2020 197.19 198.87 193.44 195.21 7,189,829 -3.12(-1.57%)
Apr 02, 2020 193.09 199.10 192.04 198.33 8,859,390 +4.25(+2.19%)
Apr 01, 2020 195.26 199.09 192.59 194.08 9,231,965 -9.13(-4.49%)
Mar 31, 2020 205.73 208.33 202.48 203.21 9,073,090 -3.59(-1.73%)
Mar 30, 2020 201.48 207.37 199.38 206.80 8,286,351 +6.26(+3.12%)
Mar 27, 2020 201.71 206.95 198.89 200.54 11,376,749 -8.08(-3.87%)
Mar 26, 2020 198.76 209.37 198.37 208.62 17,312,618 +12.06(+6.13%)
Mar 25, 2020 195.19 204.08 190.32 196.57 18,913,272 +5.02(+2.62%)
Mar 24, 2020 181.93 192.07 181.87 191.54 15,189,545 +19.01(+11.02%)
Mar 23, 2020 176.24 177.23 168.79 172.53 16,911,918 -5.35(-3.01%)
Mar 20, 2020 188.44 190.29 177.04 177.88 13,168,031 -8.16(-4.39%)
Mar 19, 2020 183.33 189.44 177.74 186.04 14,627,971 +1.77(+0.96%)
Mar 18, 2020 183.97 189.86 175.29 184.27 14,447,622 -13.01(-6.60%)
Mar 17, 2020 191.31 198.21 184.23 197.28 17,331,464 +10.15(+5.42%)
Mar 16, 2020 190.84 201.75 186.23 187.13 13,413,692 -27.37(-12.76%)
Mar 13, 2020 208.54 214.85 197.12 214.51 14,798,251 +18.48(+9.43%)
Mar 12, 2020 203.78 211.63 195.77 196.02 18,674,456 -21.93(-10.06%)
Mar 11, 2020 225.07 226.34 215.88 217.96 8,352,701 -13.52(-5.84%)
Mar 10, 2020 228.54 231.54 219.11 231.47 10,166,592 +10.86(+4.92%)
Mar 09, 2020 223.19 228.33 219.18 220.62 11,226,872 -18.60(-7.78%)
Mar 06, 2020 234.43 240.38 233.29 239.22 7,977,270 -2.41(-1.00%)
Mar 05, 2020 244.23 246.32 239.88 241.63 6,326,712 -8.72(-3.48%)
Mar 04, 2020 245.32 250.55 243.02 250.35 5,842,149 +10.71(+4.47%)
Mar 03, 2020 247.49 250.47 237.68 239.64 12,402,104 -7.14(-2.89%)
Mar 02, 2020 237.24 246.98 234.79 246.78 9,212,550 +11.52(+4.90%)
Feb 28, 2020 231.52 235.77 228.27 235.25 18,995,670 -2.72(-1.14%)
Feb 27, 2020 244.77 247.43 237.87 237.97 12,061,177 -11.31(-4.54%)
Feb 26, 2020 251.36 254.43 248.44 249.28 8,091,128 -0.89(-0.35%)
Feb 25, 2020 259.50 260.02 249.41 250.17 10,666,520 -8.19(-3.17%)
Feb 24, 2020 259.07 261.33 257.81 258.36 7,101,493 -9.41(-3.51%)
Feb 21, 2020 268.75 268.98 266.85 267.77 3,541,473 -2.07(-0.77%)
Feb 20, 2020 270.55 271.23 267.43 269.83 3,783,206 -1.22(-0.45%)
Feb 19, 2020 270.75 271.62 270.40 271.05 1,590,889 +1.06(+0.39%)
Feb 18, 2020 270.18 270.85 268.89 269.99 2,602,012 -1.47(-0.54%)
Feb 14, 2020 271.85 272.00 270.40 271.46 2,020,017 -0.26(-0.09%)
Feb 13, 2020 271.32 272.65 270.88 271.71 2,853,738 -0.83(-0.30%)
Feb 12, 2020 271.54 272.68 271.45 272.54 3,002,963 +2.56(+0.95%)
Feb 11, 2020 271.28 271.35 269.37 269.98 2,161,107 -0.01(-0.00%)
Feb 10, 2020 267.46 270.00 267.42 269.99 3,095,542 +1.62(+0.60%)
Feb 07, 2020 269.81 269.86 267.88 268.37 4,165,683 -2.35(-0.87%)
Feb 06, 2020 270.98 271.09 269.53 270.72 3,080,968 +0.81(+0.30%)
Feb 05, 2020 267.97 270.07 267.23 269.91 3,576,890 +4.44(+1.67%)
Feb 04, 2020 265.13 266.35 264.89 265.46 3,248,814 +3.74(+1.43%)
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.