Skip to main content

Dow Industrials SPDR (NY: DIA )

397.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 263.87 265.88 263.60 265.87 4,196,166 +3.24(+1.23%)
Dec 31, 2019 261.54 262.82 261.21 262.63 1,457,137 +0.52(+0.20%)
Dec 30, 2019 263.77 263.84 261.73 262.11 2,771,354 -1.66(-0.63%)
Dec 27, 2019 264.23 264.24 263.37 263.76 2,095,550 +0.25(+0.09%)
Dec 26, 2019 262.75 263.55 262.72 263.52 1,011,316 +0.97(+0.37%)
Dec 24, 2019 263.12 263.12 262.42 262.55 663,815 -0.30(-0.11%)
Dec 23, 2019 262.85 263.15 262.68 262.84 2,784,119 +0.80(+0.31%)
Dec 20, 2019 262.32 262.59 261.91 262.04 3,949,456 +0.80(+0.31%)
Dec 19, 2019 260.50 261.32 260.43 261.24 1,976,451 +1.15(+0.44%)
Dec 18, 2019 260.63 260.74 260.04 260.10 1,734,151 -0.18(-0.07%)
Dec 17, 2019 260.08 260.82 259.82 260.27 1,848,727 +0.30(+0.12%)
Dec 16, 2019 259.84 260.92 259.84 259.97 2,305,255 +0.88(+0.34%)
Dec 13, 2019 258.92 260.46 258.07 259.09 3,339,333 +0.15(+0.06%)
Dec 12, 2019 256.71 259.86 256.45 258.94 4,101,836 +2.05(+0.80%)
Dec 11, 2019 256.35 257.06 255.91 256.89 2,092,440 +0.24(+0.09%)
Dec 10, 2019 256.86 257.28 255.89 256.65 1,532,030 -0.28(-0.11%)
Dec 09, 2019 257.55 257.81 256.87 256.93 1,313,333 -0.86(-0.33%)
Dec 06, 2019 256.64 258.01 256.59 257.79 2,925,673 +3.07(+1.20%)
Dec 05, 2019 255.18 255.18 253.61 254.72 1,582,167 +0.28(+0.11%)
Dec 04, 2019 254.39 255.09 254.03 254.44 2,099,864 +1.41(+0.56%)
Dec 03, 2019 252.95 253.14 251.29 253.03 4,175,798 -2.47(-0.97%)
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.