Skip to main content

Dow Industrials SPDR (NY: DIA )

397.55 -0.01 (-0.00%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 226.60 227.22 225.53 225.53 5,382,956 -3.32(-1.45%)
May 30, 2019 228.77 229.28 227.90 228.85 3,788,249 +0.54(+0.24%)
May 29, 2019 229.04 229.22 226.68 228.31 5,711,818 -2.00(-0.87%)
May 28, 2019 232.71 233.70 230.30 230.31 5,040,629 -2.36(-1.02%)
May 24, 2019 232.79 233.22 231.71 232.67 2,432,400 +1.17(+0.51%)
May 23, 2019 232.00 232.01 230.13 231.50 4,766,328 -2.56(-1.10%)
May 22, 2019 234.34 235.20 233.94 234.06 3,238,574 -1.06(-0.45%)
May 21, 2019 234.60 235.22 234.13 235.12 2,613,238 +1.91(+0.82%)
May 20, 2019 232.79 233.88 232.14 233.21 2,875,057 -0.70(-0.30%)
May 17, 2019 232.93 235.69 232.79 233.91 4,020,323 -0.98(-0.42%)
May 16, 2019 233.84 235.72 233.70 234.89 4,291,303 +2.03(+0.87%)
May 15, 2019 230.37 233.50 229.98 232.86 4,578,744 +1.01(+0.43%)
May 14, 2019 230.58 233.14 230.43 231.85 4,749,421 +2.12(+0.92%)
May 13, 2019 230.82 231.75 228.94 229.73 6,978,965 -5.85(-2.48%)
May 10, 2019 233.46 236.14 231.16 235.58 6,019,848 +1.34(+0.57%)
May 09, 2019 233.60 234.83 231.46 234.24 7,913,426 -1.10(-0.47%)
May 08, 2019 235.12 236.66 234.57 235.34 4,538,863 +0.13(+0.05%)
May 07, 2019 237.45 237.91 233.67 235.22 7,455,866 -4.31(-1.80%)
May 06, 2019 235.97 239.91 235.72 239.52 3,620,839 -0.63(-0.26%)
May 03, 2019 239.57 240.41 238.91 240.16 2,384,835 +1.89(+0.79%)
May 02, 2019 239.06 239.68 237.17 238.26 4,038,091 -1.15(-0.48%)
May 01, 2019 241.52 241.82 239.40 239.41 3,200,516 -1.49(-0.62%)
Apr 30, 2019 241.10 241.13 239.37 240.90 2,491,410 +0.32(+0.13%)
Apr 29, 2019 240.47 241.01 240.26 240.58 1,678,337 +0.09(+0.04%)
Apr 26, 2019 239.66 240.49 239.15 240.49 2,077,891 +0.73(+0.31%)
Apr 25, 2019 239.33 240.41 238.35 239.76 2,574,384 -1.26(-0.52%)
Apr 24, 2019 241.43 241.72 240.84 241.02 2,094,011 -0.51(-0.21%)
Apr 23, 2019 240.59 241.87 240.24 241.53 3,745,647 +1.28(+0.53%)
Apr 22, 2019 239.82 240.58 239.68 240.25 1,767,210 -0.44(-0.18%)
Apr 18, 2019 240.16 241.03 239.60 240.69 3,827,543 +1.08(+0.45%)
Apr 17, 2019 240.13 240.21 239.06 239.61 3,171,778 +0.00(+0.00%)
Apr 16, 2019 240.29 240.33 239.07 239.61 2,799,501 +0.65(+0.27%)
Apr 15, 2019 239.15 239.31 238.36 238.96 2,418,038 -0.24(-0.10%)
Apr 12, 2019 239.02 239.49 238.30 239.20 3,748,239 +2.42(+1.02%)
Apr 11, 2019 237.25 237.55 236.04 236.78 3,015,408 -0.18(-0.08%)
Apr 10, 2019 237.23 237.39 236.42 236.96 3,977,273 +0.08(+0.03%)
Apr 09, 2019 237.43 237.45 236.37 236.88 4,594,289 -1.46(-0.61%)
Apr 08, 2019 238.07 238.59 237.66 238.34 3,567,677 -0.94(-0.39%)
Apr 05, 2019 239.64 239.90 238.78 239.28 3,436,364 +0.34(+0.14%)
Apr 04, 2019 237.59 239.08 237.42 238.94 4,851,522 +1.61(+0.68%)
Apr 03, 2019 237.85 237.97 236.62 237.32 3,604,052 +0.28(+0.12%)
Apr 02, 2019 237.32 237.39 236.49 237.04 2,557,868 -0.63(-0.27%)
Apr 01, 2019 236.62 237.92 236.04 237.68 6,674,403 +2.95(+1.26%)
Mar 29, 2019 234.22 234.91 233.31 234.72 4,698,326 +1.86(+0.80%)
Mar 28, 2019 232.72 233.05 231.52 232.87 2,686,289 +0.88(+0.38%)
Mar 27, 2019 232.46 233.18 230.17 231.99 3,490,382 -0.32(-0.14%)
Mar 26, 2019 232.84 233.54 231.25 232.31 3,619,601 +1.26(+0.55%)
Mar 25, 2019 230.70 231.79 229.69 231.04 5,500,307 +0.10(+0.04%)
Mar 22, 2019 233.63 234.28 230.86 230.95 6,873,833 -4.19(-1.78%)
Mar 21, 2019 232.23 235.48 232.21 235.13 4,192,194 +2.07(+0.89%)
Mar 20, 2019 234.12 234.76 232.39 233.06 4,837,263 -1.44(-0.61%)
Mar 19, 2019 235.61 236.38 233.70 234.50 5,256,014 -0.10(-0.04%)
Mar 18, 2019 233.65 234.71 233.44 234.60 3,075,645 +0.59(+0.25%)
Mar 15, 2019 233.32 234.74 232.19 234.01 4,664,434 +1.22(+0.52%)
Mar 14, 2019 232.60 233.15 231.96 232.79 3,772,452 +0.17(+0.07%)
Mar 13, 2019 232.16 233.27 231.41 232.62 5,832,846 +1.35(+0.58%)
Mar 12, 2019 231.61 232.27 230.88 231.27 7,268,572 -0.81(-0.35%)
Mar 11, 2019 228.55 232.15 228.20 232.09 6,050,647 +1.85(+0.80%)
Mar 08, 2019 228.58 230.40 228.45 230.23 6,080,120 -0.09(-0.04%)
Mar 07, 2019 231.76 231.84 229.24 230.32 4,540,110 -1.86(-0.80%)
Mar 06, 2019 233.42 233.61 231.80 232.18 3,560,128 -1.19(-0.51%)
Mar 05, 2019 233.40 233.98 232.65 233.38 2,330,231 -0.08(-0.03%)
Mar 04, 2019 236.37 236.53 231.58 233.46 5,327,879 -1.94(-0.82%)
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.