Indicators

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	208.12	208.96	206.98	208.90	5,670,407	+2.44(+1.18%)
Dec 28, 2018	208.46	209.45	205.74	206.47	8,112,335	-0.70(-0.34%)
Dec 27, 2018	202.04	207.26	199.34	207.16	8,868,202	+2.28(+1.12%)
Dec 26, 2018	196.35	204.91	194.36	204.88	10,883,806	+9.50(+4.86%)
Dec 24, 2018	199.32	200.04	195.18	195.38	7,840,848	-5.37(-2.67%)
Dec 21, 2018	205.15	208.25	200.53	200.74	11,433,915	-3.75(-1.83%)
Dec 20, 2018	207.79	208.49	202.76	204.49	13,324,257	-4.19(-2.01%)
Dec 19, 2018	212.23	215.49	207.33	208.68	10,666,849	-3.38(-1.59%)
Dec 18, 2018	213.02	214.25	210.55	212.06	5,981,924	+0.83(+0.39%)
Dec 17, 2018	214.45	215.67	209.99	211.23	7,867,134	-4.46(-2.07%)
Dec 14, 2018	218.04	218.73	215.15	215.68	7,377,564	-4.33(-1.97%)
Dec 13, 2018	220.15	221.44	219.03	220.02	4,975,183	+0.35(+0.16%)
Dec 12, 2018	221.02	222.24	219.46	219.67	4,176,755	+1.47(+0.68%)
Dec 11, 2018	221.96	222.01	216.79	218.19	6,316,305	-0.43(-0.20%)
Dec 10, 2018	217.94	219.32	213.75	218.62	6,737,261	+0.36(+0.16%)
Dec 07, 2018	223.05	224.61	217.35	218.27	6,675,189	-4.83(-2.17%)
Dec 06, 2018	220.10	223.23	216.94	223.10	9,209,221	-0.90(-0.40%)
Dec 04, 2018	230.18	230.53	223.69	224.00	6,018,371	-7.15(-3.09%)

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.