Skip to main content

Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 215.70 217.01 214.91 215.04 4,476,889 +0.58(+0.27%)
Jun 28, 2018 213.04 215.24 212.47 214.46 6,234,604 +0.85(+0.40%)
Jun 27, 2018 215.52 217.56 213.51 213.61 6,940,760 -1.37(-0.64%)
Jun 26, 2018 215.21 215.89 214.63 214.99 4,326,938 +0.32(+0.15%)
Jun 25, 2018 216.32 216.52 213.24 214.67 10,762,442 -2.99(-1.38%)
Jun 22, 2018 217.87 218.39 217.44 217.66 4,123,518 +1.05(+0.49%)
Jun 21, 2018 217.78 217.88 216.10 216.61 5,275,427 -1.74(-0.80%)
Jun 20, 2018 219.67 219.69 218.04 218.34 5,307,053 -0.37(-0.17%)
Jun 19, 2018 218.47 219.03 217.52 218.72 6,218,677 -2.53(-1.14%)
Jun 18, 2018 220.42 221.39 219.85 221.24 4,597,610 -0.89(-0.40%)
Jun 15, 2018 222.54 220.39 222.13 7,157,333 -0.78(-0.35%)
Jun 14, 2018 223.94 224.26 222.51 222.91 5,651,418 -0.17(-0.08%)
Jun 13, 2018 224.17 224.47 222.94 223.08 4,304,808 -0.99(-0.44%)
Jun 12, 2018 224.46 224.48 223.41 224.07 7,382,447 -0.08(-0.04%)
Jun 11, 2018 224.35 224.83 223.82 224.15 4,747,453 +0.11(+0.05%)
Jun 08, 2018 222.88 224.17 222.71 224.04 5,031,656 +0.66(+0.29%)
Jun 07, 2018 223.11 224.13 222.69 223.39 4,844,747 +0.89(+0.40%)
Jun 06, 2018 222.50 222.49 4,636,356 +2.98(+1.36%)
Jun 05, 2018 219.52 219.80 218.64 219.51 3,182,940 -0.04(-0.02%)
Jun 04, 2018 219.13 219.97 218.97 219.56 3,457,923 +1.63(+0.75%)
Jun 01, 2018 217.74 218.34 217.30 217.93 4,030,394 +1.93(+0.89%)
May 31, 2018 217.61 217.63 215.41 216.00 6,050,725 -2.23(-1.02%)
May 30, 2018 216.88 218.64 216.35 218.23 4,730,765 +2.88(+1.34%)
May 29, 2018 217.06 217.80 214.35 215.35 7,273,195 -3.47(-1.58%)
May 25, 2018 218.82 218.82 218.82 0 -0.48(-0.22%)
May 24, 2018 219.50 219.76 217.48 219.30 3,897,663 -0.64(-0.29%)
May 23, 2018 218.34 220.00 218.02 219.94 3,944,369 +0.40(+0.18%)
May 22, 2018 221.48 221.53 219.31 219.54 2,631,392 -1.56(-0.70%)
May 21, 2018 220.46 221.74 220.45 221.10 4,588,692 +2.60(+1.19%)
May 18, 2018 218.47 218.96 217.98 218.50 2,723,084 -0.04(-0.02%)
May 17, 2018 218.59 219.55 217.78 218.53 2,333,305 -0.20(-0.09%)
May 16, 2018 218.04 219.01 217.86 218.74 2,305,316 +0.58(+0.27%)
May 15, 2018 218.82 218.92 217.43 218.15 5,391,114 -1.73(-0.79%)
May 14, 2018 220.01 220.70 219.51 219.88 4,859,101 +0.64(+0.29%)
May 11, 2018 218.50 219.59 218.22 219.24 3,733,621 +0.95(+0.44%)
May 10, 2018 217.00 218.86 216.97 218.29 4,395,284 +1.82(+0.84%)
May 09, 2018 215.44 216.87 214.54 216.47 4,159,741 +1.75(+0.81%)
May 08, 2018 214.50 215.22 213.33 214.72 3,317,379 +0.00(+0.00%)
May 07, 2018 214.79 215.82 213.90 214.72 3,389,923 +0.79(+0.37%)
May 04, 2018 210.04 214.55 209.66 213.93 4,082,166 +3.02(+1.43%)
May 03, 2018 209.87 211.56 207.40 210.91 6,996,754 -0.01(-0.00%)
May 02, 2018 212.24 213.21 210.58 210.92 3,093,453 -1.46(-0.69%)
May 01, 2018 212.31 212.49 209.86 212.38 4,982,624 -0.69(-0.32%)
Apr 30, 2018 215.32 215.97 213.04 213.06 3,938,299 -1.24(-0.58%)
Apr 27, 2018 214.33 214.74 213.27 214.31 3,638,777 -0.15(-0.07%)
Apr 26, 2018 212.97 215.13 212.69 214.46 4,356,670 +2.13(+1.01%)
Apr 25, 2018 211.96 212.88 210.02 212.32 5,971,930 +0.54(+0.25%)
Apr 24, 2018 216.46 216.61 210.05 211.78 8,033,172 -3.76(-1.74%)
Apr 23, 2018 216.17 216.28 214.48 215.54 2,822,859 -0.11(-0.05%)
Apr 20, 2018 217.32 217.58 214.87 215.66 3,850,461 -1.73(-0.79%)
Apr 19, 2018 217.69 218.28 216.43 217.38 4,220,085 -0.71(-0.33%)
Apr 18, 2018 218.54 218.84 217.84 218.10 4,130,607 -0.37(-0.17%)
Apr 17, 2018 218.78 219.07 218.00 218.47 4,333,926 +1.92(+0.89%)
Apr 16, 2018 216.11 217.47 215.75 216.55 4,557,374 +1.80(+0.84%)
Apr 13, 2018 217.25 217.29 213.65 214.75 5,923,638 -1.08(-0.50%)
Apr 12, 2018 214.82 216.72 214.62 215.83 5,376,775 +2.58(+1.21%)
Apr 11, 2018 213.47 214.75 212.82 213.25 5,366,709 -1.88(-0.87%)
Apr 10, 2018 214.55 216.00 213.53 215.13 6,785,529 +3.77(+1.79%)
Apr 09, 2018 212.62 214.80 211.09 211.35 5,727,690 +0.53(+0.25%)
Apr 06, 2018 213.62 215.34 209.16 210.83 7,923,346 -5.09(-2.36%)
Apr 05, 2018 214.94 216.96 214.57 215.92 5,370,802 +2.16(+1.01%)
Apr 04, 2018 207.23 214.15 207.13 213.76 7,269,852 +2.04(+0.96%)
Apr 03, 2018 209.28 211.81 208.42 211.72 11,198,714 +3.53(+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.