Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 234.89 235.35 234.16 234.36 3,051,622 -0.53(-0.23%)
Feb 27, 2019 234.85 235.39 233.90 234.90 3,070,631 -0.61(-0.26%)
Feb 26, 2019 234.98 236.37 234.65 235.50 3,403,881 -0.32(-0.13%)
Feb 25, 2019 236.69 237.15 235.69 235.82 3,956,120 +0.65(+0.28%)
Feb 22, 2019 234.34 235.38 234.12 235.17 4,357,250 +1.48(+0.63%)
Feb 21, 2019 234.06 234.33 232.75 233.68 3,530,059 -0.88(-0.37%)
Feb 20, 2019 233.95 234.80 233.49 234.56 2,711,982 +0.62(+0.27%)
Feb 19, 2019 233.17 234.54 233.17 233.94 3,030,107 +0.14(+0.06%)
Feb 15, 2019 231.55 233.82 231.53 233.79 5,256,137 +3.79(+1.65%)
Feb 14, 2019 229.45 230.92 228.62 230.01 4,226,285 -0.58(-0.25%)
Feb 13, 2019 230.34 231.26 229.97 230.58 3,224,453 +1.15(+0.50%)
Feb 12, 2019 227.81 229.75 227.76 229.44 3,410,872 +3.24(+1.43%)
Feb 11, 2019 227.27 227.45 225.67 226.20 2,965,257 -0.34(-0.15%)
Feb 08, 2019 225.81 226.59 224.57 226.55 3,264,505 -0.52(-0.23%)
Feb 07, 2019 227.52 228.37 225.51 227.07 4,306,637 -1.78(-0.78%)
Feb 06, 2019 228.63 229.28 228.10 228.84 2,121,949 -0.08(-0.04%)
Feb 05, 2019 228.38 229.14 227.89 228.93 3,419,089 +1.48(+0.65%)
Feb 04, 2019 225.74 227.47 225.07 227.45 2,854,535 +1.66(+0.73%)
Feb 01, 2019 225.96 227.02 225.13 225.79 4,405,589 +0.32(+0.14%)
Jan 31, 2019 224.41 225.74 223.86 225.46 6,258,340 -0.05(-0.02%)
Jan 30, 2019 223.92 226.26 223.35 225.52 6,298,103 +4.03(+1.82%)
Jan 29, 2019 221.16 222.34 220.80 221.49 2,677,758 +0.55(+0.25%)
Jan 28, 2019 220.60 221.06 219.17 220.94 3,943,691 -2.06(-0.93%)
Jan 25, 2019 223.00 224.05 222.36 223.00 4,560,012 +1.73(+0.78%)
Jan 24, 2019 221.27 221.93 220.06 221.27 3,147,269 -0.23(-0.10%)
Jan 23, 2019 221.88 222.58 219.03 221.50 4,798,854 +1.55(+0.71%)
Jan 22, 2019 221.16 221.52 218.46 219.95 5,780,903 -2.75(-1.23%)
Jan 18, 2019 221.44 223.01 220.41 222.70 5,982,873 +3.09(+1.41%)
Jan 17, 2019 217.29 220.52 217.12 219.61 4,547,580 +1.75(+0.80%)
Jan 16, 2019 217.40 218.80 217.21 217.86 4,125,505 +1.10(+0.51%)
Jan 15, 2019 215.23 217.12 215.19 216.76 4,369,992 +1.53(+0.71%)
Jan 14, 2019 214.32 215.87 214.06 215.23 2,584,594 -0.85(-0.39%)
Jan 11, 2019 215.17 216.13 214.35 216.08 2,272,697 -0.11(-0.05%)
Jan 10, 2019 214.06 216.33 213.52 216.19 3,378,818 +0.97(+0.45%)
Jan 09, 2019 215.22 216.08 214.19 215.21 5,406,428 +0.90(+0.42%)
Jan 08, 2019 214.33 214.98 212.40 214.31 5,369,110 +2.31(+1.09%)
Jan 07, 2019 211.54 213.38 209.84 212.01 5,659,979 +0.97(+0.46%)
Jan 04, 2019 207.18 211.84 206.94 211.03 8,152,603 +6.81(+3.33%)
Jan 03, 2019 208.31 208.46 203.90 204.22 8,139,497 -5.98(-2.85%)
Jan 02, 2019 206.52 210.78 206.41 210.21 5,880,196 +0.14(+0.07%)
Dec 31, 2018 209.28 210.12 208.12 210.06 5,639,114 +2.45(+1.18%)
Dec 28, 2018 209.62 210.61 206.88 207.61 8,067,565 -0.70(-0.34%)
Dec 27, 2018 203.16 208.41 200.45 208.31 8,819,261 +2.30(+1.11%)
Dec 26, 2018 197.44 206.04 195.44 206.02 10,823,741 +9.56(+4.86%)
Dec 24, 2018 200.42 201.15 196.26 196.46 7,797,577 -5.40(-2.67%)
Dec 21, 2018 206.29 209.40 201.64 201.86 11,370,815 -3.77(-1.83%)
Dec 20, 2018 208.95 209.65 203.88 205.62 13,250,719 -4.21(-2.01%)
Dec 19, 2018 213.40 216.68 208.48 209.84 10,607,977 -3.40(-1.59%)
Dec 18, 2018 214.20 215.44 211.72 213.23 5,948,909 +0.84(+0.39%)
Dec 17, 2018 215.64 216.86 211.16 212.40 7,823,714 -4.48(-2.07%)
Dec 14, 2018 219.25 219.94 216.34 216.88 7,336,846 -4.36(-1.97%)
Dec 13, 2018 221.37 222.67 220.25 221.24 4,947,724 +0.35(+0.16%)
Dec 12, 2018 222.24 223.47 220.68 220.89 4,153,703 +1.48(+0.68%)
Dec 11, 2018 223.19 223.24 218.00 219.41 6,281,445 -0.43(-0.20%)
Dec 10, 2018 219.15 220.54 214.93 219.84 6,700,077 +0.36(+0.16%)
Dec 07, 2018 224.28 225.86 218.56 219.48 6,638,348 -4.86(-2.17%)
Dec 06, 2018 221.32 224.47 218.14 224.34 9,158,394 -0.91(-0.40%)
Dec 04, 2018 231.45 231.81 224.93 225.25 5,985,155 -7.19(-3.09%)
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.