Skip to main content

Dow Industrials SPDR (NY: DIA )

421.41 +5.22 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 223.66 225.69 223.17 223.88 6,031,502 +2.22(+1.00%)
Oct 30, 2018 217.86 221.88 217.55 221.66 6,895,549 +3.77(+1.73%)
Oct 29, 2018 221.68 223.03 214.84 217.89 7,665,006 -1.84(-0.84%)
Oct 26, 2018 220.48 221.96 217.75 219.73 6,600,865 -2.89(-1.30%)
Oct 25, 2018 220.44 223.65 219.48 222.61 6,639,731 +3.68(+1.68%)
Oct 24, 2018 224.96 225.40 218.52 218.93 8,545,954 -5.38(-2.40%)
Oct 23, 2018 221.96 225.43 220.61 224.31 8,255,351 -1.22(-0.54%)
Oct 22, 2018 227.34 227.67 224.78 225.53 5,228,899 -1.14(-0.50%)
Oct 19, 2018 226.59 228.15 225.80 226.67 7,425,637 +0.71(+0.31%)
Oct 18, 2018 228.13 228.79 224.75 225.96 9,760,419 -2.93(-1.28%)
Oct 17, 2018 228.85 229.83 226.84 228.89 7,658,541 -0.85(-0.37%)
Oct 16, 2018 226.80 229.91 226.23 229.74 7,970,292 +4.97(+2.21%)
Oct 15, 2018 225.24 226.91 224.77 224.77 6,171,209 -0.85(-0.38%)
Oct 12, 2018 226.57 226.79 222.62 225.62 9,693,590 +2.70(+1.21%)
Oct 11, 2018 226.90 228.68 221.67 222.92 17,138,824 -5.16(-2.26%)
Oct 10, 2018 235.19 235.26 227.85 228.08 13,797,030 -7.28(-3.09%)
Oct 09, 2018 235.49 236.33 234.39 235.36 5,118,133 -0.53(-0.23%)
Oct 08, 2018 234.49 236.23 233.45 235.89 7,001,017 +0.45(+0.19%)
Oct 05, 2018 237.24 237.49 234.17 235.44 8,394,435 -1.72(-0.72%)
Oct 04, 2018 238.44 238.46 235.67 237.16 9,790,304 -1.51(-0.63%)
Oct 03, 2018 239.40 239.86 238.42 238.67 6,541,801 +0.34(+0.14%)
Oct 02, 2018 237.03 238.73 236.98 238.33 5,111,699 +0.75(+0.31%)
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.