Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 242.44 242.56 240.52 241.39 2,673,425 +0.21(+0.09%)
Aug 29, 2019 240.31 241.50 239.45 241.18 4,094,198 +3.21(+1.35%)
Aug 28, 2019 234.90 238.04 234.28 237.98 3,001,169 +2.37(+1.00%)
Aug 27, 2019 238.09 238.13 235.10 235.61 3,370,037 -1.19(-0.50%)
Aug 26, 2019 236.71 237.09 235.04 236.80 3,442,331 +2.57(+1.10%)
Aug 23, 2019 238.78 240.53 233.09 234.23 6,889,105 -5.73(-2.39%)
Aug 22, 2019 240.10 241.11 238.49 239.96 2,548,832 +0.48(+0.20%)
Aug 21, 2019 239.29 240.05 238.98 239.47 2,365,500 +2.14(+0.90%)
Aug 20, 2019 238.54 239.04 237.13 237.34 2,165,478 -1.51(-0.63%)
Aug 19, 2019 239.48 239.68 238.37 238.84 2,223,064 +2.25(+0.95%)
Aug 16, 2019 235.23 236.93 234.76 236.60 3,007,152 +2.92(+1.25%)
Aug 15, 2019 233.57 234.22 231.46 233.68 4,430,410 +1.17(+0.50%)
Aug 14, 2019 236.25 236.75 232.49 232.51 6,743,039 -7.37(-3.07%)
Aug 13, 2019 236.15 241.22 235.75 239.88 4,751,474 +3.40(+1.44%)
Aug 12, 2019 238.29 238.97 235.68 236.49 3,077,430 -3.41(-1.42%)
Aug 09, 2019 240.13 241.04 238.13 239.89 4,139,238 -0.87(-0.36%)
Aug 08, 2019 238.33 240.76 237.52 240.76 3,984,868 +3.55(+1.49%)
Aug 07, 2019 234.38 237.62 231.85 237.21 5,580,782 -0.05(-0.02%)
Aug 06, 2019 235.67 237.32 234.31 237.26 5,473,404 +2.91(+1.24%)
Aug 05, 2019 237.90 238.04 232.56 234.35 7,216,741 -7.03(-2.91%)
Aug 02, 2019 241.74 242.25 239.21 241.38 6,243,855 -0.87(-0.36%)
Aug 01, 2019 245.03 247.67 241.92 242.25 7,926,543 -2.51(-1.03%)
Jul 31, 2019 248.21 248.55 243.47 244.76 5,548,919 -3.09(-1.25%)
Jul 30, 2019 247.10 248.07 246.68 247.85 1,836,779 -0.20(-0.08%)
Jul 29, 2019 247.81 248.55 247.65 248.05 1,476,957 +0.25(+0.10%)
Jul 26, 2019 247.61 247.98 247.12 247.81 1,899,244 +0.43(+0.17%)
Jul 25, 2019 248.37 248.46 246.58 247.38 2,576,552 -1.11(-0.45%)
Jul 24, 2019 248.16 248.71 247.78 248.49 2,580,953 -0.67(-0.27%)
Jul 23, 2019 248.65 249.40 247.89 249.16 1,889,281 +1.55(+0.63%)
Jul 22, 2019 247.72 248.08 246.84 247.61 1,781,047 +0.18(+0.07%)
Jul 19, 2019 249.01 249.16 247.35 247.43 2,593,689 -0.54(-0.22%)
Jul 18, 2019 247.42 248.41 246.59 247.98 2,329,329 -0.01(-0.00%)
Jul 17, 2019 248.95 249.05 247.89 247.99 1,700,098 -1.04(-0.42%)
Jul 16, 2019 249.21 249.54 248.55 249.02 1,948,674 -0.16(-0.07%)
Jul 15, 2019 249.14 249.19 248.60 249.19 2,880,957 +0.19(+0.08%)
Jul 12, 2019 247.42 249.00 247.37 249.00 2,647,313 +2.25(+0.91%)
Jul 11, 2019 245.60 246.75 245.21 246.75 2,454,230 +2.03(+0.83%)
Jul 10, 2019 244.85 245.80 244.24 244.72 2,171,542 +0.76(+0.31%)
Jul 09, 2019 242.92 244.20 242.89 243.96 1,544,521 -0.18(-0.07%)
Jul 08, 2019 244.00 244.48 243.60 244.14 1,563,170 -1.10(-0.45%)
Jul 05, 2019 244.73 245.44 243.47 245.24 2,368,319 -0.26(-0.11%)
Jul 03, 2019 244.40 245.54 244.34 245.51 1,386,515 +1.73(+0.71%)
Jul 02, 2019 243.15 243.84 242.39 243.78 3,047,556 +0.63(+0.26%)
Jul 01, 2019 244.50 244.77 242.26 243.15 4,365,994 +1.02(+0.42%)
Jun 28, 2019 242.21 242.50 241.42 242.13 2,389,400 +0.64(+0.26%)
Jun 27, 2019 241.76 242.18 240.90 241.49 2,184,618 -0.06(-0.03%)
Jun 26, 2019 242.38 242.71 241.55 241.56 2,351,041 -0.04(-0.01%)
Jun 25, 2019 243.53 243.54 241.47 241.59 7,942,365 -1.74(-0.72%)
Jun 24, 2019 243.48 244.00 243.27 243.33 1,815,594 +0.06(+0.03%)
Jun 21, 2019 243.44 244.96 243.09 243.27 4,882,449 -0.31(-0.13%)
Jun 20, 2019 243.55 243.96 241.60 243.58 3,816,458 +2.29(+0.95%)
Jun 19, 2019 241.14 241.88 240.44 241.29 4,307,852 +0.21(+0.09%)
Jun 18, 2019 239.17 241.51 238.91 241.08 6,764,007 +3.32(+1.40%)
Jun 17, 2019 237.73 238.22 237.12 237.76 1,451,112 +0.15(+0.06%)
Jun 14, 2019 237.37 238.17 236.63 237.61 2,488,313 -0.04(-0.02%)
Jun 13, 2019 237.46 237.95 236.57 237.66 2,071,504 +1.01(+0.43%)
Jun 12, 2019 236.97 237.38 236.23 236.65 1,898,620 -0.39(-0.16%)
Jun 11, 2019 238.66 238.85 233.47 237.04 3,072,602 -0.10(-0.04%)
Jun 10, 2019 237.95 238.51 237.09 237.14 3,847,424 +0.67(+0.28%)
Jun 07, 2019 234.84 237.26 234.78 236.47 3,439,218 +2.30(+0.98%)
Jun 06, 2019 232.71 234.74 232.18 234.17 3,077,188 +1.81(+0.78%)
Jun 05, 2019 231.90 232.42 230.85 232.36 3,073,220 +1.89(+0.82%)
Jun 04, 2019 227.81 230.51 227.62 230.47 4,177,011 +4.68(+2.07%)
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.