Skip to main content

Dow Industrials SPDR (NY: DIA )

363.12 +1.29 (+0.36%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 228.14 228.76 227.07 227.07 5,346,620 -3.34(-1.45%)
May 30, 2019 230.32 230.84 229.45 230.41 3,762,678 +0.55(+0.24%)
May 29, 2019 230.60 230.78 228.22 229.86 5,673,263 -2.01(-0.87%)
May 28, 2019 234.29 235.29 231.86 231.87 5,006,604 -2.38(-1.02%)
May 24, 2019 234.38 234.81 233.29 234.25 2,415,981 +1.18(+0.51%)
May 23, 2019 233.57 233.59 231.70 233.07 4,734,154 -2.58(-1.09%)
May 22, 2019 235.93 236.80 235.53 235.65 3,216,713 -1.07(-0.45%)
May 21, 2019 236.20 236.82 235.72 236.72 2,595,599 +1.92(+0.82%)
May 20, 2019 234.38 235.47 233.72 234.80 2,855,650 -0.71(-0.30%)
May 17, 2019 234.51 237.29 234.38 235.50 3,993,185 -0.98(-0.42%)
May 16, 2019 235.43 237.33 235.29 236.49 4,262,336 +2.04(+0.87%)
May 15, 2019 231.93 235.09 231.54 234.44 4,547,837 +1.01(+0.43%)
May 14, 2019 232.14 234.72 232.00 233.43 4,717,362 +2.14(+0.92%)
May 13, 2019 232.39 233.33 230.49 231.29 6,931,856 -5.89(-2.48%)
May 10, 2019 235.04 237.75 232.73 237.18 5,979,213 +1.35(+0.57%)
May 09, 2019 235.19 236.42 233.03 235.83 7,860,009 -1.11(-0.47%)
May 08, 2019 236.72 238.27 236.17 236.94 4,508,225 +0.13(+0.05%)
May 07, 2019 239.06 239.53 235.25 236.81 7,405,538 -4.33(-1.80%)
May 06, 2019 237.57 241.54 237.33 241.15 3,596,398 -0.64(-0.26%)
May 03, 2019 241.19 242.04 240.54 241.79 2,368,737 +1.91(+0.79%)
May 02, 2019 240.68 241.31 238.79 239.88 4,010,833 -1.16(-0.48%)
May 01, 2019 243.16 243.47 241.03 241.04 3,178,912 -1.50(-0.62%)
Apr 30, 2019 242.74 242.77 240.99 242.54 2,474,593 +0.32(+0.13%)
Apr 29, 2019 242.11 242.65 241.89 242.22 1,667,008 +0.09(+0.04%)
Apr 26, 2019 241.29 242.13 240.78 242.13 2,063,864 +0.74(+0.31%)
Apr 25, 2019 240.96 242.04 239.97 241.39 2,557,007 -1.27(-0.52%)
Apr 24, 2019 243.07 243.37 242.48 242.66 2,079,876 -0.51(-0.21%)
Apr 23, 2019 242.23 243.51 241.87 243.17 3,720,363 +1.29(+0.53%)
Apr 22, 2019 241.45 242.22 241.30 241.88 1,755,281 -0.45(-0.18%)
Apr 18, 2019 241.80 242.66 241.23 242.33 3,801,706 +1.08(+0.45%)
Apr 17, 2019 241.76 241.84 240.69 241.24 3,150,368 +0.00(+0.00%)
Apr 16, 2019 241.93 241.96 240.70 241.24 2,780,604 +0.66(+0.27%)
Apr 15, 2019 240.78 240.93 239.98 240.59 2,401,716 -0.24(-0.10%)
Apr 12, 2019 240.64 241.11 239.92 240.82 3,722,938 +2.44(+1.02%)
Apr 11, 2019 238.86 239.16 237.64 238.39 2,995,054 -0.18(-0.08%)
Apr 10, 2019 238.84 239.00 238.02 238.57 3,950,426 +0.08(+0.03%)
Apr 09, 2019 239.04 239.06 237.98 238.49 4,563,277 -1.47(-0.61%)
Apr 08, 2019 239.69 240.21 239.27 239.96 3,543,595 -0.95(-0.39%)
Apr 05, 2019 241.27 241.53 240.40 240.91 3,413,168 +0.35(+0.14%)
Apr 04, 2019 239.21 240.71 239.04 240.56 4,818,774 +1.62(+0.68%)
Apr 03, 2019 239.46 239.59 238.22 238.94 3,579,725 +0.28(+0.12%)
Apr 02, 2019 238.94 239.00 238.10 238.65 2,540,602 -0.64(-0.27%)
Apr 01, 2019 238.23 239.54 237.64 239.29 6,629,350 +2.97(+1.26%)
Mar 29, 2019 235.82 236.51 234.90 236.32 4,666,612 +1.87(+0.80%)
Mar 28, 2019 234.30 234.63 233.09 234.45 2,668,156 +0.89(+0.38%)
Mar 27, 2019 234.04 234.77 231.73 233.56 3,466,822 -0.32(-0.14%)
Mar 26, 2019 234.42 235.13 232.82 233.88 3,595,168 +1.27(+0.54%)
Mar 25, 2019 232.27 233.36 231.25 232.62 5,463,179 +0.10(+0.04%)
Mar 22, 2019 235.22 235.87 232.43 232.51 6,827,434 -4.21(-1.78%)
Mar 21, 2019 233.81 237.08 233.78 236.73 4,163,897 +2.09(+0.89%)
Mar 20, 2019 235.71 236.35 233.97 234.64 4,804,611 -1.45(-0.61%)
Mar 19, 2019 237.21 237.99 235.29 236.09 5,220,535 -0.10(-0.04%)
Mar 18, 2019 235.23 236.31 235.02 236.19 3,054,884 +0.59(+0.25%)
Mar 15, 2019 234.91 236.34 233.76 235.60 4,632,948 +1.23(+0.52%)
Mar 14, 2019 234.18 234.74 233.53 234.37 3,746,987 +0.17(+0.07%)
Mar 13, 2019 233.74 234.85 232.98 234.20 5,793,473 +1.36(+0.58%)
Mar 12, 2019 233.19 233.85 232.45 232.84 7,219,508 -0.82(-0.35%)
Mar 11, 2019 230.10 233.72 229.75 233.66 6,009,804 +1.87(+0.81%)
Mar 08, 2019 230.13 231.97 230.00 231.80 6,039,078 -0.09(-0.04%)
Mar 07, 2019 233.33 233.42 230.79 231.89 4,509,463 -1.88(-0.80%)
Mar 06, 2019 235.01 235.20 233.38 233.76 3,536,096 -1.20(-0.51%)
Mar 05, 2019 234.99 235.57 234.24 234.96 2,314,501 -0.08(-0.03%)
Mar 04, 2019 237.97 238.14 233.15 235.04 5,291,914 -1.95(-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.