Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 205.73 208.33 202.48 203.21 9,073,090 -3.59(-1.73%)
Mar 30, 2020 201.48 207.37 199.38 206.80 8,286,351 +6.26(+3.12%)
Mar 27, 2020 201.71 206.95 198.89 200.54 11,376,749 -8.08(-3.87%)
Mar 26, 2020 198.76 209.37 198.37 208.62 17,312,618 +12.06(+6.13%)
Mar 25, 2020 195.19 204.08 190.32 196.57 18,913,272 +5.02(+2.62%)
Mar 24, 2020 181.93 192.07 181.87 191.54 15,189,545 +19.01(+11.02%)
Mar 23, 2020 176.24 177.23 168.79 172.53 16,911,918 -5.35(-3.01%)
Mar 20, 2020 188.44 190.29 177.04 177.88 13,168,031 -8.16(-4.39%)
Mar 19, 2020 183.33 189.44 177.74 186.04 14,627,971 +1.77(+0.96%)
Mar 18, 2020 183.97 189.86 175.29 184.27 14,447,622 -13.01(-6.60%)
Mar 17, 2020 191.31 198.21 184.23 197.28 17,331,464 +10.15(+5.42%)
Mar 16, 2020 190.84 201.75 186.23 187.13 13,413,692 -27.37(-12.76%)
Mar 13, 2020 208.54 214.85 197.12 214.51 14,798,251 +18.48(+9.43%)
Mar 12, 2020 203.78 211.63 195.77 196.02 18,674,456 -21.93(-10.06%)
Mar 11, 2020 225.07 226.34 215.88 217.96 8,352,701 -13.52(-5.84%)
Mar 10, 2020 228.54 231.54 219.11 231.47 10,166,592 +10.86(+4.92%)
Mar 09, 2020 223.19 228.33 219.18 220.62 11,226,872 -18.60(-7.78%)
Mar 06, 2020 234.43 240.38 233.29 239.22 7,977,270 -2.41(-1.00%)
Mar 05, 2020 244.23 246.32 239.88 241.63 6,326,712 -8.72(-3.48%)
Mar 04, 2020 245.32 250.55 243.02 250.35 5,842,149 +10.71(+4.47%)
Mar 03, 2020 247.49 250.47 237.68 239.64 12,402,104 -7.14(-2.89%)
Mar 02, 2020 237.24 246.98 234.79 246.78 9,212,550 +11.52(+4.90%)
Feb 28, 2020 231.52 235.77 228.27 235.25 18,995,670 -2.72(-1.14%)
Feb 27, 2020 244.77 247.43 237.87 237.97 12,061,177 -11.31(-4.54%)
Feb 26, 2020 251.36 254.43 248.44 249.28 8,091,128 -0.89(-0.35%)
Feb 25, 2020 259.50 260.02 249.41 250.17 10,666,520 -8.19(-3.17%)
Feb 24, 2020 259.07 261.33 257.81 258.36 7,101,493 -9.41(-3.51%)
Feb 21, 2020 268.75 268.98 266.85 267.77 3,541,473 -2.07(-0.77%)
Feb 20, 2020 270.55 271.23 267.43 269.83 3,783,206 -1.22(-0.45%)
Feb 19, 2020 270.75 271.62 270.40 271.05 1,590,889 +1.06(+0.39%)
Feb 18, 2020 270.18 270.85 268.89 269.99 2,602,012 -1.47(-0.54%)
Feb 14, 2020 271.85 272.00 270.40 271.46 2,020,017 -0.26(-0.09%)
Feb 13, 2020 271.32 272.65 270.88 271.71 2,853,738 -0.83(-0.30%)
Feb 12, 2020 271.54 272.68 271.45 272.54 3,002,963 +2.56(+0.95%)
Feb 11, 2020 271.28 271.35 269.37 269.98 2,161,107 -0.01(-0.00%)
Feb 10, 2020 267.46 270.00 267.42 269.99 3,095,542 +1.62(+0.60%)
Feb 07, 2020 269.81 269.86 267.88 268.37 4,165,683 -2.35(-0.87%)
Feb 06, 2020 270.98 271.09 269.53 270.72 3,080,968 +0.81(+0.30%)
Feb 05, 2020 267.97 270.07 267.23 269.91 3,576,890 +4.44(+1.67%)
Feb 04, 2020 265.13 266.35 264.89 265.46 3,248,814 +3.74(+1.43%)
Feb 03, 2020 261.46 263.82 261.28 261.72 3,425,916 +1.44(+0.55%)
Jan 31, 2020 264.47 264.72 259.54 260.29 5,301,068 -5.64(-2.12%)
Jan 30, 2020 263.28 266.14 262.52 265.93 3,704,064 +1.15(+0.44%)
Jan 29, 2020 266.34 266.61 264.70 264.77 2,307,058 +0.00(+0.00%)
Jan 28, 2020 263.79 265.60 263.35 264.77 3,250,836 +1.78(+0.68%)
Jan 27, 2020 262.52 264.18 261.61 263.00 4,476,349 -4.09(-1.53%)
Jan 24, 2020 269.61 269.82 265.74 267.09 3,919,704 -1.60(-0.60%)
Jan 23, 2020 267.96 268.99 266.90 268.69 2,030,652 -0.25(-0.09%)
Jan 22, 2020 269.57 270.10 268.73 268.94 2,249,669 -0.02(-0.01%)
Jan 21, 2020 269.52 270.29 268.53 268.96 4,856,940 -1.33(-0.49%)
Jan 17, 2020 270.52 270.60 269.84 270.29 2,329,905 +0.44(+0.16%)
Jan 16, 2020 268.65 269.88 268.50 269.84 2,730,157 +2.38(+0.89%)
Jan 15, 2020 266.23 268.29 266.18 267.47 2,381,568 +1.04(+0.39%)
Jan 14, 2020 266.10 267.60 265.97 266.43 2,386,105 +0.19(+0.07%)
Jan 13, 2020 266.03 266.30 265.43 266.24 1,588,512 +0.72(+0.27%)
Jan 10, 2020 267.11 267.19 265.15 265.52 3,245,584 -1.22(-0.46%)
Jan 09, 2020 266.18 267.00 265.70 266.74 1,935,661 +1.99(+0.75%)
Jan 08, 2020 262.83 265.92 262.61 264.75 3,405,575 +1.53(+0.58%)
Jan 07, 2020 263.74 264.19 263.07 263.22 1,538,545 -1.14(-0.43%)
Jan 06, 2020 261.88 264.41 261.76 264.36 1,785,810 +0.61(+0.23%)
Jan 03, 2020 262.85 264.48 262.70 263.75 3,578,740 -2.12(-0.80%)
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.