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 (%)
Aug 31, 2018 232.27 232.27 232.27 0 -0.14(-0.06%)
Aug 30, 2018 233.06 233.43 231.91 232.41 4,323,129 -1.18(-0.51%)
Aug 29, 2018 233.12 233.98 232.79 233.59 2,722,023 +0.62(+0.26%)
Aug 28, 2018 233.56 233.58 232.71 232.97 3,035,107 +0.05(+0.02%)
Aug 27, 2018 231.73 232.97 231.73 232.92 4,599,518 +2.44(+1.06%)
Aug 24, 2018 229.93 230.77 229.71 230.48 4,063,006 +1.22(+0.53%)
Aug 23, 2018 229.54 230.22 228.81 229.26 3,146,216 -0.62(-0.27%)
Aug 22, 2018 230.61 230.79 229.76 229.88 4,307,406 -0.80(-0.35%)
Aug 21, 2018 230.55 231.24 230.40 230.68 3,677,914 +0.57(+0.25%)
Aug 20, 2018 229.82 230.36 229.69 230.10 3,278,746 +0.82(+0.36%)
Aug 17, 2018 228.14 229.83 227.96 229.28 4,365,967 +0.99(+0.43%)
Aug 16, 2018 226.89 228.71 226.81 228.29 8,876,334 +3.73(+1.66%)
Aug 15, 2018 224.63 224.95 222.87 224.56 6,506,485 -1.29(-0.57%)
Aug 14, 2018 225.45 226.16 224.98 225.85 3,157,001 +1.04(+0.46%)
Aug 13, 2018 226.18 226.52 224.51 224.81 4,138,465 -1.12(-0.50%)
Aug 10, 2018 226.27 226.47 225.13 225.94 5,378,127 -1.66(-0.73%)
Aug 09, 2018 228.13 228.55 227.45 227.59 1,880,028 -0.41(-0.18%)
Aug 08, 2018 228.32 228.45 227.79 228.00 2,104,139 -0.45(-0.20%)
Aug 07, 2018 228.32 229.02 228.03 228.45 2,683,884 +1.13(+0.50%)
Aug 06, 2018 226.75 227.66 226.23 227.32 2,583,882 +0.41(+0.18%)
Aug 03, 2018 225.70 227.00 225.70 226.91 2,768,495 +1.15(+0.51%)
Aug 02, 2018 224.28 226.03 223.91 225.76 4,631,102 -0.01(-0.00%)
Aug 01, 2018 226.47 227.13 225.28 225.76 3,541,071 -0.95(-0.42%)
Jul 31, 2018 226.28 227.17 226.20 226.71 4,192,011 +1.16(+0.51%)
Jul 30, 2018 227.03 227.26 225.37 225.55 5,027,504 -1.24(-0.55%)
Jul 27, 2018 227.55 227.99 226.09 226.79 6,562,254 -0.77(-0.34%)
Jul 26, 2018 227.02 228.06 226.96 227.56 4,680,326 +0.98(+0.43%)
Jul 25, 2018 224.39 226.70 223.82 226.58 5,259,351 +1.62(+0.72%)
Jul 24, 2018 224.12 225.36 223.94 224.96 6,149,107 +1.74(+0.78%)
Jul 23, 2018 223.18 223.53 222.65 223.22 2,005,571 -0.16(-0.07%)
Jul 20, 2018 222.83 223.92 222.71 223.38 3,013,471 -0.03(-0.01%)
Jul 19, 2018 223.79 224.15 223.30 223.41 2,848,058 -1.10(-0.49%)
Jul 18, 2018 223.95 224.64 223.62 224.52 2,376,958 +0.67(+0.30%)
Jul 17, 2018 223.20 224.11 222.62 223.85 3,321,204 +0.54(+0.24%)
Jul 16, 2018 223.06 223.38 222.56 223.31 2,101,408 +0.42(+0.19%)
Jul 13, 2018 222.03 223.12 221.75 222.89 3,388,094 +0.80(+0.36%)
Jul 12, 2018 221.88 222.21 221.08 222.09 3,555,757 +1.98(+0.90%)
Jul 11, 2018 220.34 221.07 219.72 220.11 4,950,190 -1.92(-0.86%)
Jul 10, 2018 221.39 222.25 221.33 222.02 3,890,886 +1.24(+0.56%)
Jul 09, 2018 218.95 220.93 218.93 220.78 4,125,571 +2.89(+1.32%)
Jul 06, 2018 216.75 218.43 216.30 217.90 3,980,981 +0.94(+0.43%)
Jul 05, 2018 216.59 217.07 215.31 216.96 3,696,693 +1.68(+0.78%)
Jul 03, 2018 215.28 215.28 215.28 0 -0.95(-0.44%)
Jul 02, 2018 214.62 216.51 214.35 216.23 6,398,312 +0.00(+0.00%)
Jun 29, 2018 216.90 218.22 216.11 216.23 4,452,183 +0.58(+0.27%)
Jun 28, 2018 214.22 216.44 213.65 215.65 6,200,197 +0.85(+0.40%)
Jun 27, 2018 216.71 218.77 214.70 214.80 6,902,457 -1.38(-0.64%)
Jun 26, 2018 216.40 217.09 215.82 216.18 4,303,059 +0.32(+0.15%)
Jun 25, 2018 217.52 217.72 214.42 215.86 10,703,048 -3.01(-1.38%)
Jun 22, 2018 219.07 219.60 218.65 218.87 4,100,762 +1.06(+0.49%)
Jun 21, 2018 218.99 219.09 217.30 217.81 5,246,314 -1.75(-0.80%)
Jun 20, 2018 220.89 220.91 219.25 219.56 5,277,765 -0.37(-0.17%)
Jun 19, 2018 219.68 220.24 218.73 219.93 6,184,358 -2.54(-1.14%)
Jun 18, 2018 221.64 222.62 221.07 222.47 4,572,238 -0.90(-0.40%)
Jun 15, 2018 223.77 221.61 223.37 7,117,835 -0.78(-0.35%)
Jun 14, 2018 225.19 225.50 223.75 224.15 5,620,244 -0.17(-0.08%)
Jun 13, 2018 225.42 225.71 224.18 224.31 4,281,062 -1.00(-0.44%)
Jun 12, 2018 225.70 225.73 224.65 225.31 7,341,724 -0.08(-0.04%)
Jun 11, 2018 225.60 226.07 225.06 225.39 4,721,265 +0.11(+0.05%)
Jun 08, 2018 224.12 225.41 223.95 225.28 5,003,900 +0.66(+0.29%)
Jun 07, 2018 224.35 225.37 223.92 224.63 4,818,022 +0.90(+0.40%)
Jun 06, 2018 223.74 223.73 4,610,781 +3.00(+1.36%)
Jun 05, 2018 220.74 221.02 219.85 220.73 3,165,382 -0.05(-0.02%)
Jun 04, 2018 220.35 221.19 220.19 220.78 3,438,848 +1.64(+0.75%)
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.