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 (%)
Mar 29, 2018 212.83 212.83 212.83 0 +2.75(+1.31%)
Mar 28, 2018 210.75 212.23 208.99 210.08 9,053,684 -0.01(-0.00%)
Mar 27, 2018 214.28 215.35 208.82 210.09 7,383,056 -3.11(-1.46%)
Mar 26, 2018 210.74 213.49 209.12 213.20 7,473,701 +5.90(+2.85%)
Mar 23, 2018 211.57 212.39 207.05 207.30 8,618,831 -3.73(-1.77%)
Mar 22, 2018 215.20 215.98 210.86 211.03 8,428,309 -6.40(-2.94%)
Mar 21, 2018 217.89 220.10 217.16 217.43 4,924,075 -0.42(-0.19%)
Mar 20, 2018 217.31 218.51 217.16 217.85 3,695,833 +1.05(+0.48%)
Mar 19, 2018 218.91 218.98 215.40 216.80 6,506,369 -2.81(-1.28%)
Mar 16, 2018 219.15 220.52 218.95 219.62 3,890,564 +0.49(+0.22%)
Mar 15, 2018 218.99 220.71 218.07 219.13 5,760,199 +0.99(+0.45%)
Mar 14, 2018 221.25 221.43 217.30 218.14 7,064,046 -2.06(-0.94%)
Mar 13, 2018 222.74 223.50 219.70 220.20 6,931,845 -1.53(-0.69%)
Mar 12, 2018 223.57 224.16 221.50 221.73 6,264,103 -1.41(-0.63%)
Mar 09, 2018 220.83 223.14 220.31 223.14 4,436,258 +3.89(+1.77%)
Mar 08, 2018 219.24 219.75 217.56 219.25 6,634,035 +0.91(+0.41%)
Mar 07, 2018 218.76 215.96 218.34 6,083,945 -0.64(-0.29%)
Mar 06, 2018 220.17 220.17 217.41 218.99 4,972,746 +0.00(+0.00%)
Mar 05, 2018 214.59 219.68 214.55 218.99 5,551,701 +3.07(+1.42%)
Mar 02, 2018 214.33 216.42 213.11 215.91 7,264,947 -0.55(-0.26%)
Mar 01, 2018 220.19 221.65 215.05 216.47 9,248,646 -3.71(-1.69%)
Feb 28, 2018 224.57 225.09 220.18 220.18 6,018,021 -3.31(-1.48%)
Feb 27, 2018 226.25 226.92 223.46 223.49 8,200,135 -2.61(-1.15%)
Feb 26, 2018 223.81 226.33 223.49 226.10 6,923,170 +3.53(+1.59%)
Feb 23, 2018 220.70 222.60 220.05 222.57 5,816,839 +3.01(+1.37%)
Feb 22, 2018 219.56 7,204,782 +1.56(+0.71%)
Feb 21, 2018 219.66 222.22 217.99 218.00 6,693,150 -1.43(-0.65%)
Feb 20, 2018 220.39 221.26 218.77 219.44 9,863,501 -2.30(-1.04%)
Feb 16, 2018 221.73 221.73 221.73 0 +0.09(+0.04%)
Feb 15, 2018 220.87 221.64 219.18 221.64 6,938,608 +2.81(+1.28%)
Feb 14, 2018 215.21 219.00 215.09 218.83 6,564,601 +2.40(+1.11%)
Feb 13, 2018 214.81 217.03 214.47 216.43 7,096,912 +0.35(+0.16%)
Feb 12, 2018 214.21 217.56 213.36 216.08 11,910,335 +3.63(+1.71%)
Feb 09, 2018 211.91 214.21 205.19 212.45 22,622,974 +2.95(+1.41%)
Feb 08, 2018 218.53 218.64 209.35 209.50 18,022,810 -8.86(-4.06%)
Feb 07, 2018 217.90 221.89 217.31 218.36 14,388,816 -0.18(-0.08%)
Feb 06, 2018 209.19 218.86 208.51 218.53 23,339,610 +2.83(+1.31%)
Feb 05, 2018 221.39 223.85 209.84 215.71 22,626,928 -8.07(-3.60%)
Feb 02, 2018 227.88 228.09 223.60 223.77 10,807,477 -5.87(-2.56%)
Feb 01, 2018 228.18 230.77 228.18 229.65 5,892,007 +0.16(+0.07%)
Jan 31, 2018 230.86 231.00 228.48 229.49 6,113,245 +0.72(+0.31%)
Jan 30, 2018 229.52 230.24 228.30 228.77 10,712,840 -3.11(-1.34%)
Jan 29, 2018 233.10 233.40 231.84 231.88 5,241,878 -1.54(-0.66%)
Jan 26, 2018 232.01 233.43 231.78 233.41 4,399,368 +1.90(+0.82%)
Jan 25, 2018 231.37 232.08 230.35 231.51 6,741,016 +1.04(+0.45%)
Jan 24, 2018 230.86 231.52 228.99 230.48 8,093,459 +0.62(+0.27%)
Jan 23, 2018 229.83 230.23 229.34 229.86 3,965,695 -0.10(-0.04%)
Jan 22, 2018 227.96 229.99 227.90 229.96 3,809,366 +1.26(+0.55%)
Jan 19, 2018 228.27 228.71 227.58 228.70 4,622,513 +0.46(+0.20%)
Jan 18, 2018 229.18 229.24 227.55 228.24 5,530,197 -0.81(-0.35%)
Jan 17, 2018 227.45 229.14 226.82 229.04 6,986,645 +2.87(+1.27%)
Jan 16, 2018 228.33 228.60 225.39 226.18 9,230,562 -0.09(-0.04%)
Jan 12, 2018 226.26 226.26 226.26 0 +2.02(+0.90%)
Jan 11, 2018 222.83 224.30 222.70 224.25 3,143,846 +1.75(+0.78%)
Jan 10, 2018 222.77 221.47 222.50 2,675,906 -0.18(-0.08%)
Jan 09, 2018 222.13 223.08 221.71 222.68 5,718,782 +1.08(+0.49%)
Jan 08, 2018 221.74 221.93 221.30 221.60 4,385,314 -0.11(-0.05%)
Jan 05, 2018 220.53 221.82 220.18 221.71 3,817,601 +1.86(+0.85%)
Jan 04, 2018 219.29 220.13 218.99 219.85 5,616,453 +1.45(+0.66%)
Jan 03, 2018 217.85 218.64 217.63 218.40 6,300,597 +0.82(+0.38%)
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.