Skip to main content

Dow Industrials SPDR (NY: DIA )

341.98 -2.43 (-0.71%)
Streaming Delayed Price Updated: 10:19 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 232.59 233.51 230.41 231.66 5,159,692 -3.08(-1.31%)
Apr 29, 2020 233.81 235.88 232.59 234.73 5,243,486 +5.10(+2.22%)
Apr 28, 2020 233.36 233.50 228.93 229.63 4,933,528 -0.22(-0.10%)
Apr 27, 2020 227.75 230.67 227.11 229.84 3,811,575 +3.32(+1.47%)
Apr 24, 2020 225.36 227.00 223.06 226.52 3,750,858 +2.63(+1.17%)
Apr 23, 2020 224.31 227.56 223.66 223.89 6,676,706 +0.29(+0.13%)
Apr 22, 2020 223.25 225.03 222.29 223.61 4,536,893 +4.33(+1.98%)
Apr 21, 2020 220.33 222.24 218.50 219.27 6,891,165 -6.11(-2.71%)
Apr 20, 2020 226.91 229.65 225.03 225.39 7,717,869 -5.51(-2.39%)
Apr 17, 2020 230.11 231.12 226.92 230.90 6,220,283 +6.88(+3.07%)
Apr 16, 2020 224.37 224.71 221.02 224.03 6,344,566 +0.25(+0.11%)
Apr 15, 2020 223.21 225.21 221.22 223.78 7,158,789 -4.38(-1.92%)
Apr 14, 2020 227.22 228.91 225.49 228.16 5,651,716 +5.45(+2.44%)
Apr 13, 2020 225.04 225.31 219.86 222.71 7,087,145 -3.03(-1.34%)
Apr 09, 2020 226.41 228.64 223.80 225.74 9,893,987 +2.68(+1.20%)
Apr 08, 2020 218.12 223.94 215.93 223.06 7,314,515 +7.36(+3.41%)
Apr 07, 2020 224.14 224.81 215.56 215.71 11,375,769 +0.07(+0.03%)
Apr 06, 2020 208.42 216.95 207.63 215.64 10,819,928 +15.16(+7.56%)
Apr 03, 2020 202.50 204.24 198.66 200.47 7,001,101 -3.20(-1.57%)
Apr 02, 2020 198.29 204.46 197.22 203.67 8,626,837 +4.36(+2.19%)
Apr 01, 2020 200.52 204.45 197.78 199.31 8,989,633 -9.38(-4.49%)
Mar 31, 2020 211.28 213.94 207.94 208.69 8,834,928 -3.68(-1.73%)
Mar 30, 2020 206.91 212.96 204.76 212.37 8,068,840 +6.43(+3.12%)
Mar 27, 2020 207.15 212.53 204.25 205.95 11,078,118 -8.30(-3.87%)
Mar 26, 2020 204.12 215.01 203.72 214.25 16,858,174 +12.38(+6.13%)
Mar 25, 2020 200.45 209.59 195.45 201.87 18,416,812 +5.16(+2.62%)
Mar 24, 2020 186.83 197.25 186.78 196.71 14,790,830 +19.52(+11.02%)
Mar 23, 2020 180.99 182.01 173.34 177.18 16,467,991 -5.49(-3.01%)
Mar 20, 2020 193.52 195.42 181.82 182.67 12,822,379 -8.38(-4.39%)
Mar 19, 2020 188.27 194.54 182.53 191.06 14,243,996 +1.82(+0.96%)
Mar 18, 2020 188.93 194.98 180.01 189.24 14,068,381 -13.36(-6.60%)
Mar 17, 2020 196.47 203.55 189.20 202.60 16,876,524 +10.42(+5.42%)
Mar 16, 2020 195.98 207.19 191.25 192.18 13,061,591 -28.11(-12.76%)
Mar 13, 2020 214.16 220.64 202.43 220.29 14,409,806 +18.98(+9.43%)
Mar 12, 2020 209.27 217.34 201.04 201.31 18,184,262 -22.52(-10.06%)
Mar 11, 2020 231.14 232.44 221.70 223.83 8,133,448 -13.88(-5.84%)
Mar 10, 2020 234.70 237.78 225.02 237.72 9,899,725 +11.15(+4.92%)
Mar 09, 2020 229.20 234.49 225.09 226.56 10,932,174 -19.11(-7.78%)
Mar 06, 2020 240.75 246.85 239.57 245.67 7,767,871 -2.48(-1.00%)
Mar 05, 2020 250.81 252.96 246.34 248.15 6,160,640 -8.95(-3.48%)
Mar 04, 2020 251.93 257.30 249.57 257.10 5,688,796 +11.00(+4.47%)
Mar 03, 2020 254.16 257.22 244.08 246.09 12,076,556 -7.34(-2.90%)
Mar 02, 2020 243.64 253.64 241.12 253.43 8,970,726 +11.83(+4.90%)
Feb 28, 2020 237.76 242.13 234.42 241.60 18,497,044 -2.79(-1.14%)
Feb 27, 2020 251.37 254.10 244.28 244.39 11,744,579 -11.62(-4.54%)
Feb 26, 2020 258.14 261.29 255.14 256.00 7,878,741 -0.91(-0.35%)
Feb 25, 2020 266.50 267.03 256.14 256.92 10,386,530 -8.41(-3.17%)
Feb 24, 2020 266.05 268.38 264.76 265.32 6,915,083 -9.66(-3.51%)
Feb 21, 2020 275.99 276.23 274.05 274.99 3,448,512 -2.12(-0.77%)
Feb 20, 2020 277.85 278.54 274.64 277.11 3,683,899 -1.25(-0.45%)
Feb 19, 2020 278.04 278.94 277.69 278.36 1,549,128 +1.09(+0.39%)
Feb 18, 2020 277.46 278.15 276.14 277.27 2,533,710 -1.51(-0.54%)
Feb 14, 2020 279.18 279.33 277.69 278.77 1,966,993 -0.26(-0.09%)
Feb 13, 2020 278.63 280.00 278.19 279.04 2,778,828 -0.85(-0.30%)
Feb 12, 2020 278.86 280.03 278.76 279.89 2,924,137 +2.63(+0.95%)
Feb 11, 2020 278.59 278.66 276.63 277.26 2,104,379 -0.01(-0.00%)
Feb 10, 2020 274.67 277.28 274.63 277.27 3,014,285 +1.66(+0.60%)
Feb 07, 2020 277.09 277.14 275.10 275.60 4,056,335 -2.41(-0.87%)
Feb 06, 2020 278.28 278.39 276.80 278.02 3,000,094 +0.83(+0.30%)
Feb 05, 2020 275.20 277.35 274.43 277.18 3,482,999 +4.56(+1.67%)
Feb 04, 2020 272.28 273.53 272.03 272.62 3,163,534 +3.84(+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.