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

Dow Industrials SPDR (NY: DIA )

339.98 +0.40 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 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 (%)
May 29, 2020 237.57 239.49 235.14 238.52 5,471,864 -0.06(-0.02%)
May 28, 2020 241.88 241.95 238.15 238.58 5,288,665 -1.33(-0.56%)
May 27, 2020 238.00 239.93 234.81 239.91 5,647,470 +5.18(+2.21%)
May 26, 2020 235.29 236.39 234.39 234.73 5,189,487 +5.04(+2.19%)
May 22, 2020 229.72 229.90 228.09 229.70 2,687,744 -0.13(-0.06%)
May 21, 2020 230.33 232.04 228.76 229.83 3,592,400 -0.67(-0.29%)
May 20, 2020 230.19 231.29 229.56 230.49 3,488,724 +3.29(+1.45%)
May 19, 2020 230.23 230.77 227.06 227.20 4,690,623 -3.48(-1.51%)
May 18, 2020 228.41 231.87 228.27 230.68 5,573,810 +8.46(+3.81%)
May 15, 2020 219.64 222.54 218.94 222.22 5,129,006 +0.58(+0.26%)
May 14, 2020 215.39 221.65 213.73 221.64 7,428,736 +3.68(+1.69%)
May 13, 2020 221.83 222.34 216.27 217.96 8,017,248 -4.93(-2.21%)
May 12, 2020 228.25 228.56 222.75 222.88 6,823,638 -4.19(-1.85%)
May 11, 2020 226.25 228.37 225.62 227.08 2,920,584 -0.99(-0.43%)
May 08, 2020 226.81 228.24 225.93 228.07 4,170,625 +4.41(+1.97%)
May 07, 2020 223.97 225.78 223.32 223.66 3,627,459 +1.92(+0.87%)
May 06, 2020 225.00 225.19 221.50 221.74 3,282,432 -1.82(-0.81%)
May 05, 2020 224.70 226.31 223.46 223.56 3,349,727 +1.29(+0.58%)
May 04, 2020 220.20 222.57 218.73 222.26 4,103,935 +0.13(+0.06%)
May 01, 2020 224.29 224.99 221.40 222.13 5,045,470 -5.56(-2.44%)
Apr 30, 2020 228.61 229.52 226.47 227.69 5,249,430 -3.02(-1.31%)
Apr 29, 2020 229.81 231.85 228.61 230.72 5,334,682 +5.02(+2.22%)
Apr 28, 2020 229.37 229.51 225.02 225.70 5,019,334 -0.22(-0.10%)
Apr 27, 2020 223.86 226.73 223.23 225.92 3,877,867 +3.27(+1.47%)
Apr 24, 2020 221.51 223.12 219.25 222.65 3,816,094 +2.58(+1.17%)
Apr 23, 2020 220.48 223.67 219.84 220.06 6,792,829 +0.28(+0.13%)
Apr 22, 2020 219.44 221.19 218.49 219.78 4,615,800 +4.26(+1.98%)
Apr 21, 2020 216.56 218.44 214.77 215.52 7,011,018 -6.01(-2.71%)
Apr 20, 2020 223.03 225.72 221.18 221.53 7,852,100 -5.42(-2.39%)
Apr 17, 2020 226.18 227.17 223.04 226.96 6,328,468 +6.76(+3.07%)
Apr 16, 2020 220.53 220.87 217.24 220.20 6,454,911 +0.24(+0.11%)
Apr 15, 2020 219.39 221.36 217.44 219.95 7,283,294 -4.30(-1.92%)
Apr 14, 2020 223.34 225.00 221.64 224.26 5,750,011 +5.35(+2.44%)
Apr 13, 2020 221.20 221.46 216.10 218.90 7,210,405 -2.98(-1.34%)
Apr 09, 2020 222.53 224.73 219.98 221.88 10,066,063 +2.63(+1.20%)
Apr 08, 2020 214.40 220.11 212.24 219.25 7,441,728 +7.23(+3.41%)
Apr 07, 2020 220.31 220.96 211.88 212.02 11,573,616 +0.06(+0.03%)
Apr 06, 2020 204.86 213.24 204.08 211.95 11,008,108 +14.91(+7.56%)
Apr 03, 2020 199.04 200.74 195.26 197.05 7,122,864 -3.14(-1.57%)
Apr 02, 2020 194.91 200.97 193.85 200.19 8,776,875 +4.28(+2.19%)
Apr 01, 2020 197.09 200.96 194.40 195.91 9,145,980 -9.22(-4.49%)
Mar 31, 2020 207.67 210.29 204.38 205.12 8,988,585 -3.62(-1.73%)
Mar 30, 2020 203.37 209.32 201.26 208.74 8,209,173 +6.31(+3.12%)
Mar 27, 2020 203.61 208.89 200.76 202.43 11,270,788 -8.16(-3.87%)
Mar 26, 2020 200.63 211.34 200.24 210.59 17,151,372 +12.17(+6.14%)
Mar 25, 2020 197.02 206.00 192.11 198.41 18,737,116 +5.07(+2.62%)
Mar 24, 2020 183.64 193.88 183.58 193.34 15,048,072 +19.19(+11.02%)
Mar 23, 2020 177.90 178.90 170.38 174.15 16,754,402 -5.40(-3.01%)
Mar 20, 2020 190.21 192.08 178.71 179.55 13,045,385 -8.24(-4.39%)
Mar 19, 2020 185.05 191.22 179.41 187.79 14,491,729 +1.79(+0.96%)
Mar 18, 2020 185.70 191.65 176.93 186.00 14,313,060 -13.13(-6.60%)
Mar 17, 2020 193.11 200.07 185.96 199.14 17,170,042 +10.24(+5.42%)
Mar 16, 2020 192.63 203.65 187.98 188.89 13,288,760 -27.63(-12.76%)
Mar 13, 2020 210.50 216.87 198.97 216.52 14,660,423 +18.66(+9.43%)
Mar 12, 2020 205.69 213.62 197.61 197.87 18,500,526 -22.14(-10.06%)
Mar 11, 2020 227.19 228.47 217.91 220.00 8,274,906 -13.65(-5.84%)
Mar 10, 2020 230.69 233.72 221.17 233.65 10,071,902 +10.96(+4.92%)
Mar 09, 2020 225.28 230.48 221.24 222.69 11,122,307 -18.78(-7.78%)
Mar 06, 2020 236.64 242.63 235.48 241.47 7,902,971 -2.43(-1.00%)
Mar 05, 2020 246.53 248.63 242.13 243.90 6,267,786 -8.80(-3.48%)
Mar 04, 2020 247.62 252.91 245.30 252.70 5,787,737 +10.81(+4.47%)
Mar 03, 2020 249.82 252.82 239.91 241.89 12,286,593 -7.21(-2.89%)
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.