Skip to main content

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 216.52 217.17 214.22 214.25 3,916,574 -1.25(-0.58%)
Apr 27, 2018 215.51 215.93 214.45 215.50 3,618,704 -0.15(-0.07%)
Apr 26, 2018 214.15 216.32 213.87 215.65 4,332,637 +2.15(+1.01%)
Apr 25, 2018 213.14 214.06 211.19 213.50 5,938,986 +0.54(+0.25%)
Apr 24, 2018 217.66 217.81 211.21 212.96 7,988,858 -3.78(-1.74%)
Apr 23, 2018 217.37 217.47 215.66 216.74 2,807,287 -0.12(-0.05%)
Apr 20, 2018 218.53 218.79 216.06 216.85 3,829,221 -1.74(-0.79%)
Apr 19, 2018 218.90 219.49 217.63 218.59 4,196,806 -0.72(-0.33%)
Apr 18, 2018 219.75 220.06 219.04 219.31 4,107,821 -0.37(-0.17%)
Apr 17, 2018 219.99 220.28 219.21 219.68 4,310,018 +1.93(+0.89%)
Apr 16, 2018 217.31 218.68 216.95 217.75 4,532,234 +1.81(+0.84%)
Apr 13, 2018 218.46 218.49 214.83 215.94 5,890,962 -1.09(-0.50%)
Apr 12, 2018 216.01 217.93 215.82 217.03 5,347,115 +2.60(+1.21%)
Apr 11, 2018 214.66 215.94 214.00 214.43 5,337,104 -1.89(-0.87%)
Apr 10, 2018 215.74 217.20 214.72 216.32 6,748,097 +3.79(+1.79%)
Apr 09, 2018 213.79 215.99 212.26 212.53 5,696,094 +0.53(+0.25%)
Apr 06, 2018 214.81 216.54 210.32 212.00 7,879,638 -5.12(-2.36%)
Apr 05, 2018 216.13 218.16 215.76 217.12 5,341,175 +2.17(+1.01%)
Apr 04, 2018 208.38 215.34 208.28 214.95 7,229,749 +2.05(+0.96%)
Apr 03, 2018 210.44 212.99 209.57 212.90 11,136,938 +3.55(+1.69%)
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.