Skip to main content

Dow Industrials SPDR (NY: DIA )

334.36 -1.68 (-0.50%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 243.37 243.40 241.62 243.16 2,468,210 +0.32(+0.13%)
Apr 29, 2019 242.73 243.27 242.51 242.84 1,662,709 +0.09(+0.04%)
Apr 26, 2019 241.91 242.75 241.40 242.75 2,058,542 +0.74(+0.31%)
Apr 25, 2019 241.58 242.67 240.59 242.01 2,550,412 -1.27(-0.52%)
Apr 24, 2019 243.70 244.00 243.11 243.28 2,074,512 -0.51(-0.21%)
Apr 23, 2019 242.85 244.14 242.50 243.79 3,710,768 +1.29(+0.53%)
Apr 22, 2019 242.07 242.84 241.93 242.50 1,750,754 -0.45(-0.18%)
Apr 18, 2019 242.42 243.29 241.85 242.95 3,791,901 +1.09(+0.45%)
Apr 17, 2019 242.39 242.47 241.31 241.87 3,142,243 +0.00(+0.00%)
Apr 16, 2019 242.55 242.59 241.32 241.87 2,773,433 +0.66(+0.27%)
Apr 15, 2019 241.40 241.56 240.60 241.21 2,395,522 -0.24(-0.10%)
Apr 12, 2019 241.26 241.74 240.54 241.45 3,713,336 +2.44(+1.02%)
Apr 11, 2019 239.48 239.78 238.25 239.00 2,987,329 -0.18(-0.08%)
Apr 10, 2019 239.46 239.62 238.64 239.19 3,940,238 +0.08(+0.03%)
Apr 09, 2019 239.66 239.68 238.59 239.10 4,551,508 -1.47(-0.61%)
Apr 08, 2019 240.31 240.83 239.89 240.58 3,534,456 -0.95(-0.39%)
Apr 05, 2019 241.89 242.15 241.03 241.53 3,404,365 +0.35(+0.14%)
Apr 04, 2019 239.83 241.33 239.65 241.18 4,806,346 +1.63(+0.68%)
Apr 03, 2019 240.08 240.21 238.84 239.55 3,570,492 +0.28(+0.12%)
Apr 02, 2019 239.55 239.62 238.71 239.27 2,534,050 -0.64(-0.27%)
Apr 01, 2019 238.85 240.16 238.25 239.91 6,612,252 +2.98(+1.26%)
Mar 29, 2019 236.43 237.12 235.50 236.93 4,654,576 +1.87(+0.80%)
Mar 28, 2019 234.91 235.24 233.69 235.06 2,661,275 +0.89(+0.38%)
Mar 27, 2019 234.64 235.38 232.33 234.17 3,457,880 -0.32(-0.14%)
Mar 26, 2019 235.03 235.74 233.43 234.49 3,585,896 +1.27(+0.54%)
Mar 25, 2019 232.87 233.97 231.85 233.22 5,449,089 +0.10(+0.04%)
Mar 22, 2019 235.82 236.48 233.03 233.12 6,809,825 -4.22(-1.78%)
Mar 21, 2019 234.41 237.70 234.39 237.34 4,153,157 +2.09(+0.89%)
Mar 20, 2019 236.32 236.97 234.57 235.25 4,792,220 -1.45(-0.61%)
Mar 19, 2019 237.82 238.60 235.90 236.70 5,207,071 -0.10(-0.04%)
Mar 18, 2019 235.84 236.92 235.63 236.80 3,047,005 +0.59(+0.25%)
Mar 15, 2019 235.51 236.95 234.37 236.21 4,621,000 +1.23(+0.52%)
Mar 14, 2019 234.79 235.34 234.14 234.98 3,737,324 +0.17(+0.07%)
Mar 13, 2019 234.34 235.46 233.58 234.80 5,778,531 +1.36(+0.58%)
Mar 12, 2019 233.79 234.46 233.05 233.44 7,200,888 -0.82(-0.35%)
Mar 11, 2019 230.70 234.33 230.34 234.27 5,994,305 +1.87(+0.80%)
Mar 08, 2019 230.73 232.56 230.60 232.40 6,023,503 -0.09(-0.04%)
Mar 07, 2019 233.94 234.02 231.39 232.49 4,497,833 -1.88(-0.80%)
Mar 06, 2019 235.62 235.81 233.98 234.37 3,526,977 -1.20(-0.51%)
Mar 05, 2019 235.60 236.18 234.84 235.57 2,308,532 -0.08(-0.03%)
Mar 04, 2019 238.59 238.75 233.75 235.65 5,278,267 -1.95(-0.82%)
Mar 01, 2019 238.27 238.63 236.52 237.60 4,029,953 +1.04(+0.44%)
Feb 28, 2019 237.09 237.56 236.36 236.56 3,023,202 -0.54(-0.23%)
Feb 27, 2019 237.06 237.60 236.10 237.10 3,042,035 -0.61(-0.26%)
Feb 26, 2019 237.19 238.59 236.86 237.72 3,372,181 -0.32(-0.13%)
Feb 25, 2019 238.91 239.38 237.91 238.03 3,919,277 +0.66(+0.28%)
Feb 22, 2019 236.55 237.60 236.32 237.38 4,316,672 +1.50(+0.63%)
Feb 21, 2019 236.25 236.53 234.94 235.88 3,497,185 -0.88(-0.37%)
Feb 20, 2019 236.15 237.00 235.69 236.77 2,686,725 +0.63(+0.27%)
Feb 19, 2019 235.36 236.75 235.36 236.14 3,001,888 +0.15(+0.06%)
Feb 15, 2019 233.73 236.02 233.71 235.99 5,207,188 +3.82(+1.65%)
Feb 14, 2019 231.60 233.09 230.77 232.17 4,186,927 -0.58(-0.25%)
Feb 13, 2019 232.51 233.44 232.13 232.75 3,194,425 +1.16(+0.50%)
Feb 12, 2019 229.95 231.91 229.90 231.60 3,379,107 +3.27(+1.43%)
Feb 11, 2019 229.40 229.59 227.79 228.33 2,937,642 -0.35(-0.15%)
Feb 08, 2019 227.94 228.72 226.68 228.68 3,234,103 -0.53(-0.23%)
Feb 07, 2019 229.66 230.51 227.63 229.20 4,266,530 -1.79(-0.78%)
Feb 06, 2019 230.78 231.43 230.25 231.00 2,102,188 -0.08(-0.04%)
Feb 05, 2019 230.53 231.30 230.03 231.08 3,387,248 +1.49(+0.65%)
Feb 04, 2019 227.87 229.61 227.18 229.59 2,827,952 +1.67(+0.73%)
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.