Skip to main content

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 235.35 237.26 232.95 236.30 5,523,301 -0.06(-0.02%)
May 28, 2020 239.63 239.69 235.93 236.36 5,338,380 -1.32(-0.56%)
May 27, 2020 235.78 237.70 232.62 237.68 5,700,558 +5.13(+2.21%)
May 26, 2020 233.10 234.19 232.20 232.55 5,238,270 +4.99(+2.19%)
May 22, 2020 227.59 227.76 225.97 227.56 2,713,010 -0.13(-0.06%)
May 21, 2020 228.18 229.88 226.63 227.69 3,626,170 -0.66(-0.29%)
May 20, 2020 228.04 229.14 227.42 228.35 3,521,519 +3.26(+1.45%)
May 19, 2020 228.09 228.62 224.95 225.09 4,734,716 -3.45(-1.51%)
May 18, 2020 226.28 229.71 226.15 228.53 5,626,205 +8.38(+3.81%)
May 15, 2020 217.60 220.47 216.90 220.15 5,177,221 +0.58(+0.26%)
May 14, 2020 213.39 219.58 211.74 219.57 7,498,568 +3.65(+1.69%)
May 13, 2020 219.77 220.27 214.26 215.93 8,092,612 -4.88(-2.21%)
May 12, 2020 226.12 226.43 220.68 220.81 6,887,782 -4.16(-1.85%)
May 11, 2020 224.15 226.24 223.51 224.96 2,948,038 -0.98(-0.44%)
May 08, 2020 224.69 226.11 223.83 225.94 4,209,830 +4.37(+1.97%)
May 07, 2020 221.88 223.68 221.24 221.58 3,661,558 +1.90(+0.87%)
May 06, 2020 222.90 223.09 219.43 219.68 3,313,288 -1.80(-0.81%)
May 05, 2020 222.61 224.20 221.38 221.47 3,381,215 +1.28(+0.58%)
May 04, 2020 218.15 220.50 216.69 220.19 4,142,513 +0.13(+0.06%)
May 01, 2020 222.20 222.89 219.34 220.06 5,092,899 -5.51(-2.44%)
Apr 30, 2020 226.48 227.38 224.36 225.57 5,298,776 -3.00(-1.31%)
Apr 29, 2020 227.67 229.69 226.48 228.57 5,384,830 +4.97(+2.22%)
Apr 28, 2020 227.23 227.37 222.92 223.60 5,066,517 -0.21(-0.10%)
Apr 27, 2020 221.77 224.62 221.15 223.81 3,914,320 +3.24(+1.47%)
Apr 24, 2020 219.44 221.04 217.21 220.57 3,851,967 +2.56(+1.17%)
Apr 23, 2020 218.42 221.59 217.79 218.01 6,856,683 +0.28(+0.13%)
Apr 22, 2020 217.39 219.13 216.46 217.74 4,659,189 +4.22(+1.98%)
Apr 21, 2020 214.55 216.41 212.77 213.52 7,076,923 -5.95(-2.71%)
Apr 20, 2020 220.96 223.62 219.12 219.47 7,925,912 -5.37(-2.39%)
Apr 17, 2020 224.07 225.05 220.97 224.84 6,387,957 +6.70(+3.07%)
Apr 16, 2020 218.48 218.81 215.22 218.15 6,515,589 +0.24(+0.11%)
Apr 15, 2020 217.35 219.29 215.41 217.90 7,351,759 -4.26(-1.92%)
Apr 14, 2020 221.26 222.90 219.57 222.17 5,804,062 +5.30(+2.44%)
Apr 13, 2020 219.14 219.40 214.09 216.87 7,278,185 -2.95(-1.34%)
Apr 09, 2020 220.46 222.64 217.93 219.81 10,160,687 +2.60(+1.20%)
Apr 08, 2020 212.40 218.06 210.27 217.21 7,511,683 +7.16(+3.41%)
Apr 07, 2020 218.26 218.91 209.91 210.04 11,682,412 +0.06(+0.03%)
Apr 06, 2020 202.95 211.26 202.18 209.98 11,111,588 +14.77(+7.56%)
Apr 03, 2020 197.19 198.87 193.44 195.21 7,189,821 -3.11(-1.57%)
Apr 02, 2020 193.09 199.10 192.04 198.33 8,859,380 +4.25(+2.19%)
Apr 01, 2020 195.26 199.09 192.59 194.08 9,231,955 -9.13(-4.49%)
Mar 31, 2020 205.73 208.33 202.48 203.21 9,073,080 -3.59(-1.73%)
Mar 30, 2020 201.48 207.37 199.38 206.80 8,286,342 +6.26(+3.12%)
Mar 27, 2020 201.71 206.95 198.89 200.54 11,376,737 -8.08(-3.87%)
Mar 26, 2020 198.76 209.37 198.37 208.62 17,312,600 +12.06(+6.13%)
Mar 25, 2020 195.19 204.08 190.32 196.57 18,913,252 +5.02(+2.62%)
Mar 24, 2020 181.93 192.07 181.87 191.54 15,189,528 +19.01(+11.02%)
Mar 23, 2020 176.24 177.23 168.79 172.53 16,911,898 -5.35(-3.01%)
Mar 20, 2020 188.44 190.29 177.04 177.88 13,168,016 -8.16(-4.39%)
Mar 19, 2020 183.33 189.44 177.74 186.04 14,627,957 +1.77(+0.96%)
Mar 18, 2020 183.97 189.86 175.29 184.27 14,447,608 -13.01(-6.60%)
Mar 17, 2020 191.31 198.21 184.23 197.28 17,331,448 +10.15(+5.42%)
Mar 16, 2020 190.84 201.75 186.23 187.13 13,413,679 -27.37(-12.76%)
Mar 13, 2020 208.54 214.85 197.12 214.51 14,798,236 +18.48(+9.43%)
Mar 12, 2020 203.78 211.63 195.77 196.02 18,674,438 -21.93(-10.06%)
Mar 11, 2020 225.07 226.34 215.88 217.96 8,352,693 -13.52(-5.84%)
Mar 10, 2020 228.54 231.54 219.11 231.47 10,166,582 +10.86(+4.92%)
Mar 09, 2020 223.19 228.33 219.18 220.62 11,226,861 -18.60(-7.78%)
Mar 06, 2020 234.43 240.38 233.29 239.22 7,977,262 -2.41(-1.00%)
Mar 05, 2020 244.23 246.32 239.88 241.63 6,326,706 -8.72(-3.48%)
Mar 04, 2020 245.32 250.55 243.02 250.35 5,842,144 +10.71(+4.47%)
Mar 03, 2020 247.49 250.47 237.68 239.64 12,402,092 -7.14(-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.