Skip to main content

Dow Industrials SPDR (NY: DIA )

339.36 +2.04 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 254.11 254.46 249.25 250.58 5,420,069 -3.16(-1.25%)
Jul 30, 2019 252.98 253.97 252.54 253.74 1,794,128 -0.21(-0.08%)
Jul 29, 2019 253.70 254.46 253.54 253.95 1,442,662 +0.25(+0.10%)
Jul 26, 2019 253.50 253.87 253.00 253.70 1,855,143 +0.44(+0.17%)
Jul 25, 2019 254.28 254.37 252.45 253.26 2,516,723 -1.14(-0.45%)
Jul 24, 2019 254.06 254.62 253.67 254.40 2,521,021 -0.69(-0.27%)
Jul 23, 2019 254.56 255.33 253.78 255.09 1,845,410 +1.59(+0.63%)
Jul 22, 2019 253.61 253.98 252.71 253.50 1,739,690 +0.19(+0.07%)
Jul 19, 2019 254.93 255.08 253.23 253.31 2,533,461 -0.56(-0.22%)
Jul 18, 2019 253.30 254.32 252.45 253.87 2,275,241 -0.01(-0.00%)
Jul 17, 2019 254.87 254.97 253.79 253.88 1,660,621 -1.06(-0.42%)
Jul 16, 2019 255.13 255.47 254.46 254.94 1,903,425 -0.17(-0.07%)
Jul 15, 2019 255.06 255.11 254.51 255.11 2,814,059 +0.20(+0.08%)
Jul 12, 2019 253.30 254.91 253.25 254.91 2,585,841 +2.30(+0.91%)
Jul 11, 2019 251.44 252.61 251.04 252.61 2,397,241 +2.08(+0.83%)
Jul 10, 2019 250.67 251.64 250.05 250.53 2,121,118 +0.77(+0.31%)
Jul 09, 2019 248.70 250.00 248.67 249.76 1,508,656 -0.19(-0.07%)
Jul 08, 2019 249.80 250.29 249.40 249.95 1,526,872 -1.13(-0.45%)
Jul 05, 2019 250.55 251.27 249.26 251.07 2,313,325 -0.27(-0.11%)
Jul 03, 2019 250.21 251.38 250.15 251.34 1,354,319 +1.77(+0.71%)
Jul 02, 2019 248.93 249.64 248.16 249.57 2,976,790 +0.64(+0.26%)
Jul 01, 2019 250.31 250.59 248.03 248.93 4,264,613 +1.04(+0.42%)
Jun 28, 2019 247.97 248.27 247.16 247.88 2,333,917 +0.65(+0.26%)
Jun 27, 2019 247.51 247.94 246.63 247.23 2,133,890 -0.06(-0.03%)
Jun 26, 2019 248.14 248.48 247.29 247.30 2,296,448 -0.04(-0.02%)
Jun 25, 2019 249.32 249.33 247.21 247.34 7,757,938 -1.78(-0.71%)
Jun 24, 2019 249.26 249.81 249.05 249.12 1,773,435 +0.07(+0.03%)
Jun 21, 2019 249.23 250.78 248.87 249.05 4,769,076 -0.32(-0.13%)
Jun 20, 2019 249.34 249.76 247.34 249.37 3,727,837 +2.34(+0.95%)
Jun 19, 2019 246.88 247.63 246.16 247.03 4,207,821 +0.21(+0.09%)
Jun 18, 2019 244.86 247.25 244.59 246.81 6,606,942 +3.40(+1.39%)
Jun 17, 2019 243.38 243.88 242.76 243.42 1,417,416 +0.16(+0.06%)
Jun 14, 2019 243.01 243.84 242.25 243.26 2,430,532 -0.05(-0.02%)
Jun 13, 2019 243.10 243.60 242.20 243.31 2,023,403 +1.03(+0.43%)
Jun 12, 2019 242.60 243.03 241.84 242.27 1,854,533 -0.40(-0.16%)
Jun 11, 2019 244.33 244.52 239.02 242.67 3,001,254 -0.10(-0.04%)
Jun 10, 2019 243.60 244.18 242.73 242.78 3,758,084 +0.69(+0.28%)
Jun 07, 2019 240.42 242.90 240.37 242.09 3,359,357 +2.35(+0.98%)
Jun 06, 2019 238.25 240.32 237.70 239.73 3,005,734 +1.85(+0.78%)
Jun 05, 2019 237.41 237.95 236.34 237.88 3,001,857 +1.94(+0.82%)
Jun 04, 2019 233.23 235.99 233.03 235.95 4,080,018 +4.79(+2.07%)
Jun 03, 2019 231.01 232.19 229.80 231.16 5,887,317 +0.26(+0.11%)
May 31, 2019 231.98 232.62 230.90 230.90 5,257,966 -3.40(-1.45%)
May 30, 2019 234.21 234.73 233.31 234.29 3,700,288 +0.56(+0.24%)
May 29, 2019 234.49 234.67 232.07 233.73 5,579,192 -2.05(-0.87%)
May 28, 2019 238.25 239.26 235.77 235.78 4,923,588 -2.42(-1.02%)
May 24, 2019 238.33 238.77 237.22 238.20 2,375,921 +1.20(+0.51%)
May 23, 2019 237.51 237.53 235.60 237.00 4,655,655 -2.62(-1.09%)
May 22, 2019 239.91 240.79 239.50 239.62 3,163,375 -1.09(-0.45%)
May 21, 2019 240.18 240.81 239.70 240.71 2,552,560 +1.95(+0.82%)
May 20, 2019 238.33 239.44 237.66 238.76 2,808,300 -0.72(-0.30%)
May 17, 2019 238.47 241.29 238.33 239.47 3,926,972 -1.00(-0.42%)
May 16, 2019 239.40 241.33 239.26 240.47 4,191,660 +2.08(+0.87%)
May 15, 2019 235.84 239.05 235.44 238.40 4,472,427 +1.03(+0.43%)
May 14, 2019 236.06 238.68 235.91 237.37 4,639,141 +2.17(+0.92%)
May 13, 2019 236.31 237.26 234.38 235.19 6,816,915 -5.99(-2.48%)
May 10, 2019 239.01 241.75 236.65 241.18 5,880,069 +1.37(+0.57%)
May 09, 2019 239.16 240.41 236.96 239.81 7,729,678 -1.13(-0.47%)
May 08, 2019 240.71 242.28 240.15 240.94 4,433,471 +0.13(+0.05%)
May 07, 2019 243.09 243.56 239.22 240.81 7,282,743 -4.41(-1.80%)
May 06, 2019 241.58 245.61 241.33 245.22 3,536,764 -0.65(-0.26%)
May 03, 2019 245.26 246.12 244.59 245.87 2,329,460 +1.94(+0.79%)
May 02, 2019 244.74 245.38 242.81 243.93 3,944,328 -1.18(-0.48%)
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.