Skip to main content

Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 222.35 223.03 219.99 220.02 3,813,768 -1.29(-0.58%)
Apr 27, 2018 221.32 221.75 220.23 221.31 3,523,718 -0.16(-0.07%)
Apr 26, 2018 219.92 222.15 219.64 221.46 4,218,910 +2.21(+1.01%)
Apr 25, 2018 218.88 219.83 216.88 219.26 5,783,095 +0.56(+0.25%)
Apr 24, 2018 223.53 223.68 216.91 218.70 7,779,160 -3.88(-1.74%)
Apr 23, 2018 223.23 223.34 221.48 222.58 2,733,599 -0.12(-0.05%)
Apr 20, 2018 224.42 224.69 221.89 222.70 3,728,708 -1.78(-0.79%)
Apr 19, 2018 224.80 225.40 223.50 224.48 4,086,645 -0.74(-0.33%)
Apr 18, 2018 225.68 225.99 224.95 225.22 3,999,997 -0.38(-0.17%)
Apr 17, 2018 225.92 226.22 225.12 225.60 4,196,887 +1.99(+0.89%)
Apr 16, 2018 223.16 224.57 222.80 223.62 4,413,270 +1.86(+0.84%)
Apr 13, 2018 224.35 224.38 220.62 221.76 5,736,332 -1.12(-0.50%)
Apr 12, 2018 221.83 223.80 221.63 222.88 5,206,761 +2.67(+1.21%)
Apr 11, 2018 220.44 221.76 219.77 220.21 5,197,013 -1.94(-0.87%)
Apr 10, 2018 221.55 223.05 220.50 222.15 6,570,969 +3.90(+1.79%)
Apr 09, 2018 219.56 221.81 217.98 218.26 5,546,580 +0.55(+0.25%)
Apr 06, 2018 220.60 222.37 215.99 217.71 7,672,809 -5.26(-2.36%)
Apr 05, 2018 221.96 224.05 221.58 222.97 5,200,977 +2.23(+1.01%)
Apr 04, 2018 214.00 221.14 213.90 220.74 7,039,979 +2.10(+0.96%)
Apr 03, 2018 216.12 218.73 215.22 218.64 10,844,610 +3.64(+1.69%)
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.