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

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 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 (%)
Apr 30, 2019 239.77 239.81 238.05 239.57 2,505,227 +0.32(+0.13%)
Apr 29, 2019 239.15 239.68 238.93 239.25 1,687,645 +0.09(+0.04%)
Apr 26, 2019 238.34 239.16 237.83 239.16 2,089,414 +0.73(+0.31%)
Apr 25, 2019 238.01 239.08 237.04 238.44 2,588,662 -1.25(-0.52%)
Apr 24, 2019 240.10 240.39 239.52 239.69 2,105,625 -0.51(-0.21%)
Apr 23, 2019 239.26 240.53 238.91 240.19 3,766,420 +1.27(+0.53%)
Apr 22, 2019 238.50 239.25 238.35 238.92 1,777,011 -0.44(-0.18%)
Apr 18, 2019 238.84 239.70 238.28 239.36 3,848,770 +1.07(+0.45%)
Apr 17, 2019 238.81 238.89 237.74 238.29 3,189,374 +0.00(+0.00%)
Apr 16, 2019 238.97 239.00 237.75 238.29 2,815,032 +0.65(+0.27%)
Apr 15, 2019 237.83 237.99 237.05 237.64 2,431,452 -0.23(-0.10%)
Apr 12, 2019 237.70 238.16 236.99 237.88 3,769,033 +2.40(+1.02%)
Apr 11, 2019 235.94 236.24 234.73 235.47 3,032,137 -0.18(-0.08%)
Apr 10, 2019 235.92 236.08 235.11 235.65 3,999,338 +0.08(+0.03%)
Apr 09, 2019 236.12 236.14 235.07 235.57 4,619,776 -1.45(-0.61%)
Apr 08, 2019 236.76 237.28 236.35 237.02 3,587,469 -0.94(-0.39%)
Apr 05, 2019 238.32 238.57 237.46 237.96 3,455,428 +0.34(+0.14%)
Apr 04, 2019 236.28 237.76 236.11 237.62 4,878,437 +1.60(+0.68%)
Apr 03, 2019 236.54 236.66 235.31 236.01 3,624,046 +0.28(+0.12%)
Apr 02, 2019 236.01 236.08 235.19 235.73 2,572,058 -0.63(-0.27%)
Apr 01, 2019 235.32 236.61 234.73 236.37 6,711,430 +2.94(+1.26%)
Mar 29, 2019 232.93 233.62 232.02 233.43 4,724,391 +1.85(+0.80%)
Mar 28, 2019 231.44 231.76 230.24 231.58 2,701,192 +0.87(+0.38%)
Mar 27, 2019 231.18 231.90 228.90 230.71 3,509,745 -0.31(-0.14%)
Mar 26, 2019 231.55 232.26 229.98 231.02 3,639,681 +1.25(+0.54%)
Mar 25, 2019 229.43 230.51 228.42 229.77 5,530,821 +0.10(+0.04%)
Mar 22, 2019 232.34 232.99 229.59 229.67 6,911,966 -4.16(-1.78%)
Mar 21, 2019 230.95 234.19 230.92 233.83 4,215,451 +2.06(+0.89%)
Mar 20, 2019 232.82 233.46 231.10 231.77 4,864,099 -1.43(-0.61%)
Mar 19, 2019 234.31 235.08 232.41 233.20 5,285,172 -0.10(-0.04%)
Mar 18, 2019 232.36 233.42 232.15 233.30 3,092,707 +0.59(+0.25%)
Mar 15, 2019 232.03 233.45 230.91 232.72 4,690,310 +1.21(+0.52%)
Mar 14, 2019 231.32 231.86 230.68 231.50 3,793,386 +0.17(+0.07%)
Mar 13, 2019 230.88 231.98 230.13 231.33 5,865,214 +1.34(+0.58%)
Mar 12, 2019 230.34 230.99 229.61 230.00 7,308,908 -0.81(-0.35%)
Mar 11, 2019 227.29 230.87 226.94 230.80 6,084,224 +1.84(+0.80%)
Mar 08, 2019 227.32 229.13 227.19 228.96 6,113,860 -0.09(-0.04%)
Mar 07, 2019 230.48 230.56 227.97 229.05 4,565,304 -1.85(-0.80%)
Mar 06, 2019 232.13 232.32 230.53 230.90 3,579,884 -1.19(-0.51%)
Mar 05, 2019 232.12 232.69 231.37 232.09 2,343,162 -0.08(-0.03%)
Mar 04, 2019 235.06 235.23 230.30 232.17 5,357,445 -1.92(-0.82%)
Mar 01, 2019 234.75 235.10 233.03 234.09 4,090,406 +1.03(+0.44%)
Feb 28, 2019 233.59 234.05 232.87 233.07 3,068,553 -0.53(-0.23%)
Feb 27, 2019 233.55 234.09 232.61 233.60 3,087,668 -0.60(-0.26%)
Feb 26, 2019 233.68 235.06 233.36 234.20 3,422,767 -0.31(-0.13%)
Feb 25, 2019 235.38 235.84 234.39 234.52 3,978,069 +0.65(+0.28%)
Feb 22, 2019 233.05 234.09 232.83 233.87 4,381,425 +1.47(+0.63%)
Feb 21, 2019 232.76 233.03 231.47 232.40 3,549,645 -0.87(-0.37%)
Feb 20, 2019 232.66 233.50 232.21 233.27 2,727,029 +0.62(+0.27%)
Feb 19, 2019 231.88 233.25 231.88 232.65 3,046,919 +0.14(+0.06%)
Feb 15, 2019 230.27 232.53 230.25 232.50 5,285,300 +3.76(+1.65%)
Feb 14, 2019 228.18 229.64 227.36 228.74 4,249,735 -0.57(-0.25%)
Feb 13, 2019 229.07 229.99 228.70 229.31 3,242,344 +1.14(+0.50%)
Feb 12, 2019 226.55 228.49 226.51 228.17 3,429,797 +3.22(+1.43%)
Feb 11, 2019 226.01 226.19 224.43 224.96 2,981,709 -0.34(-0.15%)
Feb 08, 2019 224.57 225.34 223.33 225.30 3,282,618 -0.52(-0.23%)
Feb 07, 2019 226.26 227.11 224.26 225.82 4,330,532 -1.77(-0.78%)
Feb 06, 2019 227.37 228.01 226.85 227.58 2,133,723 -0.08(-0.04%)
Feb 05, 2019 227.12 227.88 226.63 227.66 3,438,060 +1.47(+0.65%)
Feb 04, 2019 224.50 226.22 223.82 226.19 2,870,373 +1.65(+0.73%)
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.