Skip to main content

Dow Industrials SPDR (NY: DIA )

338.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 244.12 247.93 243.78 246.80 3,820,167 +1.88(+0.77%)
Jun 29, 2020 241.35 245.12 240.18 244.92 3,915,446 +5.29(+2.21%)
Jun 26, 2020 244.67 245.06 238.98 239.63 5,570,561 -6.76(-2.74%)
Jun 25, 2020 242.46 246.65 241.24 246.39 4,483,941 +2.69(+1.10%)
Jun 24, 2020 248.09 248.38 242.08 243.70 6,156,774 -6.57(-2.63%)
Jun 23, 2020 251.55 251.85 249.81 250.27 3,073,970 +1.13(+0.45%)
Jun 22, 2020 247.63 249.39 245.66 249.14 2,927,610 +1.46(+0.59%)
Jun 19, 2020 252.87 253.11 246.55 247.69 6,115,141 -1.82(-0.73%)
Jun 18, 2020 248.16 250.28 247.27 249.50 3,397,931 -0.35(-0.14%)
Jun 17, 2020 252.52 252.61 249.32 249.86 3,824,241 -1.91(-0.76%)
Jun 16, 2020 254.89 254.94 246.87 251.77 9,649,057 +5.22(+2.12%)
Jun 15, 2020 238.85 247.74 237.72 246.55 7,743,089 +1.54(+0.63%)
Jun 12, 2020 247.17 248.43 239.94 245.01 10,287,201 +4.50(+1.87%)
Jun 11, 2020 250.16 251.47 239.90 240.51 14,908,776 -16.32(-6.35%)
Jun 10, 2020 260.72 261.65 256.83 256.83 6,830,022 -4.06(-1.55%)
Jun 09, 2020 260.76 262.45 259.70 260.89 4,848,011 -2.77(-1.05%)
Jun 08, 2020 260.43 263.75 260.43 263.66 4,882,794 +4.52(+1.75%)
Jun 05, 2020 258.05 261.43 257.46 259.13 8,243,425 +7.84(+3.12%)
Jun 04, 2020 250.38 252.35 249.45 251.30 4,113,053 +0.15(+0.06%)
Jun 03, 2020 248.46 251.94 247.80 251.15 5,423,965 +5.08(+2.06%)
Jun 02, 2020 244.83 246.14 244.03 246.07 3,176,535 +3.75(+1.55%)
Jun 01, 2020 242.19 243.87 241.16 242.32 2,173,989 -0.35(-0.15%)
May 29, 2020 241.70 243.66 239.23 242.67 5,378,324 -0.06(-0.02%)
May 28, 2020 246.09 246.16 242.29 242.73 5,198,257 -1.35(-0.56%)
May 27, 2020 242.14 244.10 238.89 244.08 5,550,928 +5.27(+2.21%)
May 26, 2020 239.38 240.51 238.46 238.82 5,100,775 +5.12(+2.19%)
May 22, 2020 233.72 233.90 232.06 233.69 2,641,798 -0.13(-0.06%)
May 21, 2020 234.33 236.08 232.74 233.83 3,530,989 -0.68(-0.29%)
May 20, 2020 234.19 235.31 233.55 234.50 3,429,085 +3.35(+1.45%)
May 19, 2020 234.24 234.78 231.01 231.15 4,610,438 -3.54(-1.51%)
May 18, 2020 232.38 235.91 232.24 234.69 5,478,527 +8.61(+3.81%)
May 15, 2020 223.46 226.41 222.75 226.09 5,041,327 +0.59(+0.26%)
May 14, 2020 219.14 225.50 217.44 225.49 7,301,742 +3.74(+1.69%)
May 13, 2020 225.69 226.21 220.03 221.75 7,880,193 -5.01(-2.21%)
May 12, 2020 232.22 232.53 226.63 226.76 6,706,988 -4.27(-1.85%)
May 11, 2020 230.19 232.34 229.54 231.03 2,870,657 -1.01(-0.44%)
May 08, 2020 230.75 232.21 229.86 232.04 4,099,329 +4.49(+1.97%)
May 07, 2020 227.86 229.71 227.21 227.55 3,565,448 +1.95(+0.87%)
May 06, 2020 228.91 229.10 225.35 225.60 3,226,319 -1.85(-0.81%)
May 05, 2020 228.61 230.25 227.35 227.44 3,292,463 +1.31(+0.58%)
May 04, 2020 224.03 226.44 222.53 226.13 4,033,779 +0.13(+0.06%)
May 01, 2020 228.19 228.90 225.25 226.00 4,959,218 -5.66(-2.44%)
Apr 30, 2020 232.59 233.51 230.41 231.66 5,159,692 -3.08(-1.31%)
Apr 29, 2020 233.81 235.88 232.59 234.73 5,243,486 +5.10(+2.22%)
Apr 28, 2020 233.36 233.50 228.93 229.63 4,933,528 -0.22(-0.10%)
Apr 27, 2020 227.75 230.67 227.11 229.84 3,811,575 +3.32(+1.47%)
Apr 24, 2020 225.36 227.00 223.06 226.52 3,750,858 +2.63(+1.17%)
Apr 23, 2020 224.31 227.56 223.66 223.89 6,676,706 +0.29(+0.13%)
Apr 22, 2020 223.25 225.03 222.29 223.61 4,536,893 +4.33(+1.98%)
Apr 21, 2020 220.33 222.24 218.50 219.27 6,891,165 -6.11(-2.71%)
Apr 20, 2020 226.91 229.65 225.03 225.39 7,717,869 -5.51(-2.39%)
Apr 17, 2020 230.11 231.12 226.92 230.90 6,220,283 +6.88(+3.07%)
Apr 16, 2020 224.37 224.71 221.02 224.03 6,344,566 +0.25(+0.11%)
Apr 15, 2020 223.21 225.21 221.22 223.78 7,158,789 -4.38(-1.92%)
Apr 14, 2020 227.22 228.91 225.49 228.16 5,651,716 +5.45(+2.44%)
Apr 13, 2020 225.04 225.31 219.86 222.71 7,087,145 -3.03(-1.34%)
Apr 09, 2020 226.41 228.64 223.80 225.74 9,893,987 +2.68(+1.20%)
Apr 08, 2020 218.12 223.94 215.93 223.06 7,314,515 +7.36(+3.41%)
Apr 07, 2020 224.14 224.81 215.56 215.71 11,375,769 +0.07(+0.03%)
Apr 06, 2020 208.42 216.95 207.63 215.64 10,819,928 +15.16(+7.56%)
Apr 03, 2020 202.50 204.24 198.66 200.47 7,001,101 -3.20(-1.57%)
Apr 02, 2020 198.29 204.46 197.22 203.67 8,626,837 +4.36(+2.19%)
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.