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 (%)
May 31, 2018 218.82 218.84 216.60 217.20 6,017,341 -2.24(-1.02%)
May 30, 2018 218.08 219.85 217.56 219.44 4,704,664 +2.89(+1.34%)
May 29, 2018 218.27 219.00 215.54 216.55 7,233,066 -3.49(-1.58%)
May 25, 2018 220.04 220.04 220.04 0 -0.48(-0.22%)
May 24, 2018 220.71 220.98 218.69 220.52 3,876,158 -0.64(-0.29%)
May 23, 2018 219.56 221.22 219.23 221.16 3,922,607 +0.40(+0.18%)
May 22, 2018 222.71 222.76 220.53 220.76 2,616,874 -1.57(-0.70%)
May 21, 2018 221.68 222.97 221.67 222.32 4,563,375 +2.62(+1.19%)
May 18, 2018 219.68 220.18 219.19 219.71 2,708,060 -0.04(-0.02%)
May 17, 2018 219.80 220.77 218.98 219.75 2,320,433 -0.20(-0.09%)
May 16, 2018 219.25 220.22 219.07 219.95 2,292,599 +0.59(+0.27%)
May 15, 2018 220.04 220.14 218.64 219.36 5,361,374 -1.74(-0.79%)
May 14, 2018 221.23 221.93 220.73 221.10 4,832,296 +0.65(+0.29%)
May 11, 2018 219.71 220.81 219.43 220.46 3,713,025 +0.96(+0.44%)
May 10, 2018 218.20 220.07 218.17 219.50 4,371,038 +1.83(+0.84%)
May 09, 2018 216.63 218.07 215.73 217.67 4,136,794 +1.76(+0.81%)
May 08, 2018 215.69 216.41 214.51 215.91 3,299,079 +0.00(+0.00%)
May 07, 2018 215.99 217.02 215.09 215.91 3,371,223 +0.80(+0.37%)
May 04, 2018 211.20 215.74 210.82 215.12 4,059,647 +3.03(+1.43%)
May 03, 2018 211.03 212.73 208.55 212.08 6,958,157 -0.01(-0.00%)
May 02, 2018 213.42 214.39 211.75 212.09 3,076,388 -1.46(-0.69%)
May 01, 2018 213.49 213.67 211.03 213.55 4,955,138 -0.69(-0.32%)
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%)
Apr 02, 2018 213.06 213.68 206.74 209.35 10,395,813 -4.65(-2.17%)
Mar 29, 2018 214.01 214.01 214.01 0 +2.77(+1.31%)
Mar 28, 2018 211.91 213.41 210.15 211.24 9,003,750 -0.01(-0.00%)
Mar 27, 2018 215.47 216.54 209.97 211.25 7,342,336 -3.13(-1.46%)
Mar 26, 2018 211.91 214.67 210.28 214.38 7,432,481 +5.93(+2.85%)
Mar 23, 2018 212.75 213.56 208.20 208.45 8,571,295 -3.75(-1.77%)
Mar 22, 2018 216.39 217.17 212.03 212.20 8,381,824 -6.44(-2.94%)
Mar 21, 2018 219.10 221.32 218.37 218.63 4,896,917 -0.43(-0.19%)
Mar 20, 2018 218.52 219.72 218.37 219.06 3,675,449 +1.06(+0.48%)
Mar 19, 2018 220.12 220.19 216.60 218.01 6,470,484 -2.83(-1.28%)
Mar 16, 2018 220.36 221.75 220.16 220.83 3,869,106 +0.49(+0.22%)
Mar 15, 2018 220.20 221.94 219.28 220.34 5,728,428 +0.99(+0.45%)
Mar 14, 2018 222.47 222.66 218.50 219.35 7,025,084 -2.07(-0.94%)
Mar 13, 2018 223.97 224.74 220.92 221.42 6,893,611 -1.54(-0.69%)
Mar 12, 2018 224.81 225.40 222.73 222.96 6,229,553 -1.42(-0.63%)
Mar 09, 2018 222.06 224.38 221.53 224.38 4,411,790 +3.91(+1.77%)
Mar 08, 2018 220.46 220.97 218.77 220.47 6,597,445 +0.91(+0.41%)
Mar 07, 2018 219.97 217.16 219.56 6,050,389 -0.65(-0.29%)
Mar 06, 2018 221.39 221.39 218.62 220.20 4,945,319 +0.00(+0.00%)
Mar 05, 2018 215.78 220.90 215.74 220.20 5,521,080 +3.09(+1.42%)
Mar 02, 2018 215.52 217.62 214.29 217.11 7,224,877 -0.56(-0.26%)
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.