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 (%)
Mar 29, 2018 214.01 214.01 214.01 0 +2.77(+1.31%)
Mar 28, 2018 211.91 213.40 210.15 211.24 9,003,759 -0.01(-0.00%)
Mar 27, 2018 215.47 216.54 209.97 211.25 7,342,344 -3.13(-1.46%)
Mar 26, 2018 211.91 214.67 210.28 214.38 7,432,489 +5.93(+2.84%)
Mar 23, 2018 212.75 213.56 208.20 208.45 8,571,305 -3.75(-1.77%)
Mar 22, 2018 216.39 217.17 212.03 212.20 8,381,833 -6.44(-2.94%)
Mar 21, 2018 219.10 221.32 218.37 218.63 4,896,922 -0.43(-0.19%)
Mar 20, 2018 218.52 219.72 218.37 219.06 3,675,453 +1.06(+0.48%)
Mar 19, 2018 220.12 220.19 216.60 218.00 6,470,491 -2.83(-1.28%)
Mar 16, 2018 220.36 221.75 220.16 220.83 3,869,110 +0.49(+0.22%)
Mar 15, 2018 220.20 221.94 219.28 220.34 5,728,434 +0.99(+0.45%)
Mar 14, 2018 222.47 222.66 218.50 219.35 7,025,091 -2.07(-0.94%)
Mar 13, 2018 223.97 224.74 220.92 221.42 6,893,619 -1.54(-0.69%)
Mar 12, 2018 224.81 225.40 222.73 222.96 6,229,559 -1.42(-0.63%)
Mar 09, 2018 222.06 224.38 221.53 224.38 4,411,794 +3.91(+1.77%)
Mar 08, 2018 220.46 220.97 218.77 220.47 6,597,452 +0.91(+0.41%)
Mar 07, 2018 219.97 217.16 219.56 6,050,395 -0.65(-0.29%)
Mar 06, 2018 221.39 221.39 218.62 220.20 4,945,324 +0.00(+0.00%)
Mar 05, 2018 215.78 220.90 215.74 220.20 5,521,086 +3.09(+1.42%)
Mar 02, 2018 215.52 217.62 214.29 217.11 7,224,885 -0.56(-0.26%)
Mar 01, 2018 221.41 222.88 216.25 217.67 9,197,645 -3.73(-1.69%)
Feb 28, 2018 225.81 226.33 221.40 221.40 5,984,835 -3.33(-1.48%)
Feb 27, 2018 227.51 228.18 224.70 224.73 8,154,915 -2.62(-1.15%)
Feb 26, 2018 225.05 227.58 224.73 227.35 6,884,992 +3.55(+1.59%)
Feb 23, 2018 221.93 223.84 221.27 223.80 5,784,762 +3.03(+1.37%)
Feb 22, 2018 220.78 7,165,051 +1.57(+0.71%)
Feb 21, 2018 220.87 223.45 219.20 219.21 6,656,241 -1.44(-0.65%)
Feb 20, 2018 221.62 222.48 219.98 220.65 9,809,109 -2.31(-1.04%)
Feb 16, 2018 222.96 222.96 222.96 0 +0.09(+0.04%)
Feb 15, 2018 222.09 222.87 220.40 222.87 6,900,339 +2.82(+1.28%)
Feb 14, 2018 216.40 220.21 216.28 220.04 6,528,395 +2.41(+1.11%)
Feb 13, 2018 216.00 218.24 215.66 217.63 7,057,769 +0.35(+0.16%)
Feb 12, 2018 215.39 218.76 214.54 217.28 11,844,645 +3.65(+1.71%)
Feb 09, 2018 213.08 215.39 206.33 213.63 22,498,200 +2.97(+1.41%)
Feb 08, 2018 219.74 219.85 210.51 210.66 17,923,408 -8.91(-4.06%)
Feb 07, 2018 219.11 223.12 218.52 219.57 14,309,456 -0.18(-0.08%)
Feb 06, 2018 210.35 220.07 209.66 219.74 23,210,884 +2.84(+1.31%)
Feb 05, 2018 222.62 225.09 211.01 216.90 22,502,130 -8.11(-3.60%)
Feb 02, 2018 229.14 229.36 224.84 225.01 10,747,870 -5.91(-2.56%)
Feb 01, 2018 229.44 232.05 229.44 230.92 5,859,511 +0.16(+0.07%)
Jan 31, 2018 232.14 232.28 229.75 230.76 6,079,528 +0.72(+0.31%)
Jan 30, 2018 230.79 231.52 229.57 230.04 10,653,754 -3.12(-1.34%)
Jan 29, 2018 234.40 234.70 233.12 233.16 5,212,967 -1.54(-0.66%)
Jan 26, 2018 233.30 234.72 233.06 234.71 4,375,104 +1.91(+0.82%)
Jan 25, 2018 232.65 233.36 231.62 232.80 6,703,837 +1.04(+0.45%)
Jan 24, 2018 232.14 232.81 230.26 231.76 8,048,820 +0.62(+0.27%)
Jan 23, 2018 231.10 231.51 230.61 231.14 3,943,822 -0.10(-0.04%)
Jan 22, 2018 229.22 231.26 229.16 231.24 3,788,356 +1.27(+0.55%)
Jan 19, 2018 229.53 229.97 228.84 229.97 4,597,018 +0.46(+0.20%)
Jan 18, 2018 230.46 230.51 228.81 229.50 5,499,687 -0.81(-0.35%)
Jan 17, 2018 228.71 230.41 228.08 230.31 6,948,100 +2.88(+1.27%)
Jan 16, 2018 229.60 229.87 226.64 227.43 9,179,638 -0.09(-0.04%)
Jan 12, 2018 227.52 227.52 227.52 0 +2.03(+0.90%)
Jan 11, 2018 224.07 225.54 223.94 225.49 3,126,502 +1.75(+0.78%)
Jan 10, 2018 224.01 222.70 223.73 2,661,144 -0.18(-0.08%)
Jan 09, 2018 223.36 224.32 222.94 223.91 5,687,232 +1.09(+0.49%)
Jan 08, 2018 222.97 223.16 222.53 222.82 4,361,120 -0.12(-0.05%)
Jan 05, 2018 221.76 223.06 221.40 222.94 3,796,540 +1.87(+0.85%)
Jan 04, 2018 220.50 221.35 220.21 221.07 5,585,467 +1.46(+0.66%)
Jan 03, 2018 219.06 219.85 218.84 219.61 6,265,837 +0.82(+0.37%)
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.