Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 236.05 236.41 234.32 235.39 4,067,832 +1.03(+0.44%)
Feb 28, 2019 234.89 235.35 234.16 234.36 3,051,618 -0.53(-0.23%)
Feb 27, 2019 234.85 235.39 233.90 234.90 3,070,628 -0.61(-0.26%)
Feb 26, 2019 234.98 236.37 234.65 235.50 3,403,878 -0.32(-0.13%)
Feb 25, 2019 236.69 237.15 235.69 235.82 3,956,116 +0.65(+0.28%)
Feb 22, 2019 234.34 235.38 234.12 235.17 4,357,246 +1.48(+0.63%)
Feb 21, 2019 234.06 234.33 232.75 233.68 3,530,056 -0.88(-0.37%)
Feb 20, 2019 233.95 234.80 233.50 234.56 2,711,979 +0.62(+0.27%)
Feb 19, 2019 233.17 234.54 233.17 233.94 3,030,104 +0.14(+0.06%)
Feb 15, 2019 231.55 233.82 231.53 233.79 5,256,132 +3.79(+1.65%)
Feb 14, 2019 229.45 230.92 228.62 230.01 4,226,281 -0.58(-0.25%)
Feb 13, 2019 230.34 231.27 229.97 230.58 3,224,450 +1.15(+0.50%)
Feb 12, 2019 227.81 229.75 227.76 229.44 3,410,868 +3.24(+1.43%)
Feb 11, 2019 227.27 227.45 225.67 226.20 2,965,254 -0.34(-0.15%)
Feb 08, 2019 225.82 226.59 224.57 226.55 3,264,501 -0.52(-0.23%)
Feb 07, 2019 227.52 228.37 225.51 227.07 4,306,632 -1.78(-0.78%)
Feb 06, 2019 228.63 229.28 228.10 228.84 2,121,947 -0.08(-0.04%)
Feb 05, 2019 228.38 229.14 227.89 228.93 3,419,085 +1.48(+0.65%)
Feb 04, 2019 225.74 227.47 225.07 227.45 2,854,532 +1.66(+0.73%)
Feb 01, 2019 225.96 227.02 225.13 225.79 4,405,585 +0.32(+0.14%)
Jan 31, 2019 224.41 225.74 223.86 225.46 6,258,333 -0.05(-0.02%)
Jan 30, 2019 223.92 226.26 223.35 225.52 6,298,096 +4.03(+1.82%)
Jan 29, 2019 221.16 222.34 220.80 221.49 2,677,755 +0.55(+0.25%)
Jan 28, 2019 220.60 221.06 219.17 220.94 3,943,687 -2.06(-0.93%)
Jan 25, 2019 223.00 224.05 222.36 223.00 4,560,007 +1.73(+0.78%)
Jan 24, 2019 221.27 221.93 220.06 221.27 3,147,266 -0.22(-0.10%)
Jan 23, 2019 221.89 222.58 219.03 221.50 4,798,849 +1.55(+0.71%)
Jan 22, 2019 221.16 221.52 218.46 219.95 5,780,896 -2.75(-1.23%)
Jan 18, 2019 221.44 223.01 220.41 222.70 5,982,867 +3.09(+1.41%)
Jan 17, 2019 217.29 220.52 217.12 219.61 4,547,575 +1.75(+0.80%)
Jan 16, 2019 217.40 218.80 217.21 217.86 4,125,501 +1.10(+0.51%)
Jan 15, 2019 215.23 217.12 215.19 216.76 4,369,988 +1.53(+0.71%)
Jan 14, 2019 214.32 215.87 214.06 215.23 2,584,591 -0.85(-0.39%)
Jan 11, 2019 215.17 216.13 214.35 216.08 2,272,695 -0.11(-0.05%)
Jan 10, 2019 214.06 216.33 213.52 216.19 3,378,814 +0.97(+0.45%)
Jan 09, 2019 215.22 216.08 214.19 215.22 5,406,422 +0.90(+0.42%)
Jan 08, 2019 214.33 214.98 212.40 214.31 5,369,104 +2.31(+1.09%)
Jan 07, 2019 211.54 213.38 209.84 212.01 5,659,973 +0.97(+0.46%)
Jan 04, 2019 207.18 211.85 206.94 211.03 8,152,594 +6.81(+3.33%)
Jan 03, 2019 208.31 208.46 203.90 204.22 8,139,489 -5.98(-2.85%)
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.