Skip to main content

Dow Industrials SPDR (NY: DIA )

340.83 +3.77 (+1.12%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 231.87 232.79 229.69 230.94 5,175,741 -3.07(-1.31%)
Apr 29, 2020 233.08 235.15 231.87 234.00 5,259,796 +5.09(+2.22%)
Apr 28, 2020 232.64 232.78 228.22 228.91 4,948,874 -0.22(-0.10%)
Apr 27, 2020 227.04 229.96 226.41 229.13 3,823,430 +3.31(+1.47%)
Apr 24, 2020 224.66 226.29 222.37 225.82 3,762,525 +2.62(+1.17%)
Apr 23, 2020 223.62 226.85 222.97 223.20 6,697,474 +0.28(+0.13%)
Apr 22, 2020 222.56 224.34 221.60 222.91 4,551,005 +4.32(+1.98%)
Apr 21, 2020 219.65 221.56 217.82 218.59 6,912,600 -6.10(-2.71%)
Apr 20, 2020 226.21 228.93 224.33 224.69 7,741,875 -5.50(-2.39%)
Apr 17, 2020 229.40 230.40 226.22 230.19 6,239,631 +6.86(+3.07%)
Apr 16, 2020 223.67 224.01 220.33 223.33 6,364,301 +0.25(+0.11%)
Apr 15, 2020 222.51 224.51 220.53 223.08 7,181,056 -4.37(-1.92%)
Apr 14, 2020 226.52 228.20 224.79 227.45 5,669,296 +5.43(+2.44%)
Apr 13, 2020 224.35 224.61 219.17 222.02 7,109,190 -3.02(-1.34%)
Apr 09, 2020 225.70 227.93 223.11 225.04 9,924,762 +2.67(+1.20%)
Apr 08, 2020 217.45 223.25 215.26 222.37 7,337,267 +7.34(+3.41%)
Apr 07, 2020 223.44 224.11 214.89 215.04 11,411,154 +0.07(+0.03%)
Apr 06, 2020 207.78 216.28 206.99 214.97 10,853,584 +15.12(+7.56%)
Apr 03, 2020 201.87 203.60 198.04 199.85 7,022,878 -3.19(-1.57%)
Apr 02, 2020 197.68 203.83 196.61 203.04 8,653,671 +4.35(+2.19%)
Apr 01, 2020 199.90 203.82 197.17 198.69 9,017,595 -9.35(-4.49%)
Mar 31, 2020 210.62 213.28 207.29 208.04 8,862,409 -3.67(-1.73%)
Mar 30, 2020 206.27 212.30 204.12 211.72 8,093,939 +6.41(+3.12%)
Mar 27, 2020 206.50 211.87 203.62 205.31 11,112,577 -8.28(-3.87%)
Mar 26, 2020 203.49 214.34 203.09 213.59 16,910,612 +12.35(+6.13%)
Mar 25, 2020 199.82 208.94 194.84 201.24 18,474,098 +5.14(+2.62%)
Mar 24, 2020 186.25 196.64 186.20 196.09 14,836,837 +19.46(+11.02%)
Mar 23, 2020 180.43 181.44 172.81 176.63 16,519,215 -5.47(-3.01%)
Mar 20, 2020 192.92 194.81 181.25 182.11 12,862,263 -8.36(-4.39%)
Mar 19, 2020 187.68 193.94 181.96 190.47 14,288,302 +1.82(+0.96%)
Mar 18, 2020 188.35 194.37 179.45 188.65 14,112,140 -13.32(-6.60%)
Mar 17, 2020 195.86 202.92 188.61 201.97 16,929,018 +10.39(+5.42%)
Mar 16, 2020 195.38 206.55 190.66 191.58 13,102,219 -28.03(-12.76%)
Mar 13, 2020 213.50 219.96 201.81 219.61 14,454,627 +18.92(+9.43%)
Mar 12, 2020 208.62 216.66 200.42 200.68 18,240,824 -22.45(-10.06%)
Mar 11, 2020 230.42 231.72 221.02 223.14 8,158,747 -13.84(-5.84%)
Mar 10, 2020 233.97 237.04 224.32 236.98 9,930,518 +11.12(+4.92%)
Mar 09, 2020 228.49 233.76 224.39 225.86 10,966,178 -19.05(-7.78%)
Mar 06, 2020 240.01 246.09 238.83 244.91 7,792,033 -2.47(-1.00%)
Mar 05, 2020 250.03 252.17 245.58 247.38 6,179,802 -8.92(-3.48%)
Mar 04, 2020 251.15 256.51 248.79 256.30 5,706,491 +10.97(+4.47%)
Mar 03, 2020 253.37 256.42 243.33 245.33 12,114,120 -7.31(-2.89%)
Mar 02, 2020 242.88 252.85 240.38 252.65 8,998,629 +11.80(+4.90%)
Feb 28, 2020 237.03 241.38 233.69 240.85 18,554,580 -2.78(-1.14%)
Feb 27, 2020 250.59 253.31 243.53 243.63 11,781,110 -11.58(-4.54%)
Feb 26, 2020 257.34 260.48 254.35 255.21 7,903,248 -0.91(-0.35%)
Feb 25, 2020 265.67 266.20 255.34 256.12 10,418,837 -8.38(-3.17%)
Feb 24, 2020 265.23 267.55 263.94 264.50 6,936,592 -9.63(-3.51%)
Feb 21, 2020 275.13 275.37 273.20 274.13 3,459,238 -2.12(-0.77%)
Feb 20, 2020 276.98 277.67 273.79 276.25 3,695,358 -1.25(-0.45%)
Feb 19, 2020 277.18 278.08 276.82 277.49 1,553,947 +1.09(+0.39%)
Feb 18, 2020 276.60 277.29 275.29 276.41 2,541,591 -1.50(-0.54%)
Feb 14, 2020 278.31 278.47 276.83 277.91 1,973,111 -0.26(-0.09%)
Feb 13, 2020 277.77 279.13 277.32 278.17 2,787,472 -0.85(-0.30%)
Feb 12, 2020 277.99 279.16 277.90 279.02 2,933,232 +2.62(+0.95%)
Feb 11, 2020 277.73 277.80 275.78 276.40 2,110,925 -0.01(-0.00%)
Feb 10, 2020 273.81 276.42 273.78 276.41 3,023,661 +1.66(+0.60%)
Feb 07, 2020 276.23 276.28 274.25 274.75 4,068,953 -2.41(-0.87%)
Feb 06, 2020 277.42 277.53 275.94 277.15 3,009,426 +0.83(+0.30%)
Feb 05, 2020 274.34 276.49 273.58 276.32 3,493,833 +4.55(+1.67%)
Feb 04, 2020 271.44 272.68 271.19 271.78 3,173,374 +3.83(+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.