Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

354.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 210.70 211.54 209.54 211.49 5,601,037 +2.47(+1.18%)
Dec 28, 2018 211.04 212.04 208.29 209.02 8,013,091 -0.71(-0.34%)
Dec 27, 2018 204.54 209.83 201.81 209.73 8,759,711 +2.31(+1.11%)
Dec 26, 2018 198.78 207.44 196.77 207.42 10,750,657 +9.62(+4.86%)
Dec 24, 2018 201.79 202.52 197.60 197.80 7,744,926 -5.43(-2.67%)
Dec 21, 2018 207.69 210.83 203.01 203.23 11,294,037 -3.79(-1.83%)
Dec 20, 2018 210.37 211.07 205.27 207.02 13,161,248 -4.24(-2.01%)
Dec 19, 2018 214.85 218.16 209.90 211.26 10,536,350 -3.42(-1.59%)
Dec 18, 2018 215.66 216.90 213.16 214.68 5,908,740 +0.84(+0.39%)
Dec 17, 2018 217.11 218.34 212.59 213.84 7,770,887 -4.51(-2.07%)
Dec 14, 2018 220.74 221.44 217.81 218.35 7,287,306 -4.39(-1.97%)
Dec 13, 2018 222.88 224.18 221.75 222.74 4,914,316 +0.35(+0.16%)
Dec 12, 2018 223.75 224.99 222.18 222.39 4,125,656 +1.49(+0.68%)
Dec 11, 2018 224.71 224.76 219.48 220.90 6,239,031 -0.43(-0.20%)
Dec 10, 2018 220.63 222.04 216.39 221.33 6,654,837 +0.36(+0.16%)
Dec 07, 2018 225.81 227.39 220.05 220.97 6,593,525 -4.89(-2.17%)
Dec 06, 2018 222.82 226.00 219.62 225.86 9,096,555 -0.91(-0.40%)
Dec 04, 2018 233.03 233.39 226.46 226.78 5,944,742 -7.24(-3.09%)
Dec 03, 2018 235.31 235.43 232.47 234.01 10,522,305 +2.91(+1.26%)
Nov 30, 2018 228.92 231.40 228.68 231.10 3,307,708 +1.74(+0.76%)
Nov 29, 2018 229.37 230.61 228.12 229.36 3,836,846 -0.23(-0.10%)
Nov 28, 2018 225.32 229.59 224.84 229.59 5,670,185 +5.73(+2.56%)
Nov 27, 2018 221.76 223.88 220.82 223.85 3,238,888 +1.00(+0.45%)
Nov 26, 2018 221.48 223.16 221.30 222.85 3,797,391 +3.24(+1.47%)
Nov 23, 2018 220.01 220.72 219.52 219.61 2,131,651 -1.66(-0.75%)
Nov 21, 2018 221.28 221.28 221.28 0 +0.14(+0.06%)
Nov 20, 2018 222.82 223.34 220.26 221.14 8,113,576 -4.85(-2.15%)
Nov 19, 2018 229.38 229.53 225.07 225.99 4,694,086 -3.79(-1.65%)
Nov 16, 2018 227.74 230.60 227.33 229.78 5,007,833 +1.29(+0.57%)
Nov 15, 2018 225.76 229.19 224.09 228.49 6,272,586 +2.09(+0.92%)
Nov 14, 2018 230.11 230.35 225.28 226.40 6,213,986 -1.94(-0.85%)
Nov 13, 2018 229.03 230.43 227.59 228.34 4,358,496 -1.05(-0.46%)
Nov 12, 2018 234.33 234.53 228.90 229.39 11,230,546 -5.30(-2.26%)
Nov 09, 2018 235.65 235.91 233.74 234.68 4,861,373 -1.81(-0.77%)
Nov 08, 2018 235.98 237.28 235.48 236.50 4,452,091 +0.29(+0.12%)
Nov 07, 2018 233.21 236.28 232.35 236.21 4,941,024 +5.01(+2.17%)
Nov 06, 2018 229.67 231.34 229.49 231.20 2,421,048 +1.58(+0.69%)
Nov 05, 2018 228.14 230.03 227.84 229.62 3,139,406 +1.82(+0.80%)
Nov 02, 2018 230.43 230.63 226.10 227.80 7,107,701 -1.15(-0.50%)
Nov 01, 2018 227.52 229.03 226.40 228.94 3,612,084 +2.29(+1.01%)
Oct 31, 2018 226.43 228.49 225.93 226.65 5,957,706 +2.25(+1.00%)
Oct 30, 2018 220.56 224.62 220.25 224.41 6,811,182 +3.82(+1.73%)
Oct 29, 2018 224.42 225.80 217.50 220.59 7,571,224 -1.86(-0.84%)
Oct 26, 2018 223.22 224.71 220.44 222.45 6,520,103 -2.92(-1.30%)
Oct 25, 2018 223.17 226.42 222.20 225.37 6,558,493 +3.73(+1.68%)
Oct 24, 2018 227.75 228.19 221.23 221.65 8,441,394 -5.44(-2.40%)
Oct 23, 2018 224.71 228.22 223.34 227.09 8,154,346 -1.24(-0.54%)
Oct 22, 2018 230.15 230.49 227.56 228.32 5,164,923 -1.16(-0.50%)
Oct 19, 2018 229.40 230.97 228.59 229.48 7,334,784 +0.72(+0.31%)
Oct 18, 2018 230.95 231.63 227.53 228.76 9,641,014 -2.97(-1.28%)
Oct 17, 2018 231.68 232.67 229.65 231.73 7,564,849 -0.86(-0.37%)
Oct 16, 2018 229.61 232.75 229.03 232.58 7,872,786 +5.03(+2.21%)
Oct 15, 2018 228.03 229.72 227.55 227.55 6,095,712 -0.87(-0.38%)
Oct 12, 2018 229.37 229.60 225.38 228.42 9,575,002 +2.73(+1.21%)
Oct 11, 2018 229.71 231.51 224.41 225.69 16,929,154 -5.22(-2.26%)
Oct 10, 2018 238.10 238.17 230.67 230.91 13,628,242 -7.37(-3.09%)
Oct 09, 2018 238.41 239.26 237.29 238.27 5,055,520 -0.54(-0.23%)
Oct 08, 2018 237.39 239.16 236.34 238.81 6,915,369 +0.46(+0.19%)
Oct 05, 2018 240.18 240.43 237.07 238.35 8,291,740 -1.74(-0.73%)
Oct 04, 2018 241.39 241.41 238.59 240.09 9,670,533 -1.53(-0.63%)
Oct 03, 2018 242.37 242.83 241.38 241.63 6,461,771 +0.34(+0.14%)
Oct 02, 2018 239.97 241.69 239.91 241.28 5,049,164 +0.76(+0.31%)
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.