Skip to main content

Dow Industrials SPDR (NY: DIA )

418.11 +0.85 (+0.20%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 226.12 228.57 225.88 228.27 3,348,676 +1.72(+0.76%)
Nov 29, 2018 226.57 227.79 225.33 226.56 3,884,368 -0.22(-0.10%)
Nov 28, 2018 222.56 226.78 222.09 226.78 5,740,413 +5.66(+2.56%)
Nov 27, 2018 219.04 221.14 218.11 221.12 3,279,003 +0.99(+0.45%)
Nov 26, 2018 218.77 220.43 218.60 220.12 3,844,423 +3.20(+1.47%)
Nov 23, 2018 217.32 218.02 216.84 216.93 2,158,053 -1.64(-0.75%)
Nov 21, 2018 218.57 218.57 218.57 0 +0.13(+0.06%)
Nov 20, 2018 220.10 220.61 217.57 218.44 8,214,067 -4.79(-2.14%)
Nov 19, 2018 226.57 226.73 222.31 223.22 4,752,225 -3.74(-1.65%)
Nov 16, 2018 224.95 227.78 224.55 226.97 5,069,857 +1.28(+0.57%)
Nov 15, 2018 223.00 226.38 221.35 225.69 6,350,282 +2.06(+0.92%)
Nov 14, 2018 227.29 227.53 222.53 223.63 6,290,956 -1.92(-0.85%)
Nov 13, 2018 226.23 227.60 224.81 225.55 4,412,483 -1.03(-0.46%)
Nov 12, 2018 231.47 231.66 226.10 226.58 11,369,654 -5.23(-2.26%)
Nov 09, 2018 232.77 233.02 230.88 231.81 4,921,589 -1.79(-0.77%)
Nov 08, 2018 233.10 234.38 232.60 233.60 4,507,238 +0.29(+0.12%)
Nov 07, 2018 230.36 233.39 229.50 233.32 5,002,226 +4.95(+2.17%)
Nov 06, 2018 226.86 228.51 226.68 228.37 2,451,037 +1.56(+0.69%)
Nov 05, 2018 225.35 227.21 225.05 226.81 3,178,293 +1.80(+0.80%)
Nov 02, 2018 227.61 227.81 223.34 225.01 7,195,742 -1.13(-0.50%)
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.