Skip to main content

Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 219.78 219.78 219.78 0 +2.84(+1.31%)
Mar 28, 2018 217.63 219.16 215.82 216.94 8,767,414 -0.01(-0.00%)
Mar 27, 2018 221.28 222.38 215.63 216.94 7,149,610 -3.21(-1.46%)
Mar 26, 2018 217.62 220.46 215.95 220.16 7,237,389 +6.09(+2.85%)
Mar 23, 2018 218.48 219.32 213.81 214.07 8,346,311 -3.85(-1.77%)
Mar 22, 2018 222.22 223.03 217.75 217.92 8,161,813 -6.61(-2.94%)
Mar 21, 2018 225.00 227.29 224.25 224.53 4,768,380 -0.44(-0.19%)
Mar 20, 2018 224.41 225.65 224.25 224.97 3,578,974 +1.08(+0.48%)
Mar 19, 2018 226.06 226.13 222.44 223.88 6,300,644 -2.90(-1.28%)
Mar 16, 2018 226.30 227.72 226.09 226.79 3,767,548 +0.50(+0.22%)
Mar 15, 2018 226.14 227.92 225.19 226.28 5,578,066 +1.02(+0.45%)
Mar 14, 2018 228.47 228.66 224.39 225.26 6,840,686 -2.13(-0.94%)
Mar 13, 2018 230.01 230.80 226.87 227.39 6,712,665 -1.58(-0.69%)
Mar 12, 2018 230.87 231.48 228.74 228.97 6,066,037 -1.45(-0.63%)
Mar 09, 2018 228.04 230.43 227.50 230.43 4,295,987 +4.02(+1.77%)
Mar 08, 2018 226.40 226.92 224.66 226.41 6,424,272 +0.94(+0.42%)
Mar 07, 2018 225.90 223.01 225.47 5,891,575 -0.66(-0.29%)
Mar 06, 2018 227.35 227.35 224.51 226.14 4,815,512 +0.00(+0.00%)
Mar 05, 2018 221.59 226.85 221.56 226.14 5,376,161 +3.17(+1.42%)
Mar 02, 2018 221.33 223.48 220.07 222.97 7,035,235 -0.57(-0.26%)
Mar 01, 2018 227.38 228.89 222.07 223.54 8,956,211 -3.83(-1.69%)
Feb 28, 2018 231.90 232.43 227.37 227.37 5,827,736 -3.42(-1.48%)
Feb 27, 2018 233.64 234.33 230.75 230.79 7,940,853 -2.69(-1.15%)
Feb 26, 2018 231.12 233.72 230.79 233.48 6,704,265 +3.64(+1.59%)
Feb 23, 2018 227.91 229.87 227.24 229.84 5,632,915 +3.11(+1.37%)
Feb 22, 2018 226.73 6,976,973 +1.61(+0.71%)
Feb 21, 2018 226.83 229.47 225.11 225.12 6,481,518 -1.48(-0.65%)
Feb 20, 2018 227.59 228.48 225.91 226.60 9,551,625 -2.37(-1.04%)
Feb 16, 2018 228.97 228.97 228.97 0 +0.09(+0.04%)
Feb 15, 2018 228.08 228.88 226.34 228.88 6,719,209 +2.90(+1.28%)
Feb 14, 2018 222.23 226.15 222.12 225.98 6,357,028 +2.47(+1.11%)
Feb 13, 2018 221.82 224.12 221.47 223.50 6,872,507 +0.36(+0.16%)
Feb 12, 2018 221.20 224.66 220.32 223.14 11,533,729 +3.75(+1.71%)
Feb 09, 2018 218.82 221.20 211.89 219.39 21,907,634 +3.04(+1.41%)
Feb 08, 2018 225.67 225.78 216.19 216.34 17,452,928 -9.15(-4.06%)
Feb 07, 2018 225.01 229.14 224.41 225.49 13,933,840 -0.18(-0.08%)
Feb 06, 2018 216.02 226.00 215.32 225.67 22,601,610 +2.92(+1.31%)
Feb 05, 2018 228.62 231.16 216.69 222.75 21,911,462 -8.33(-3.60%)
Feb 02, 2018 235.32 235.54 230.90 231.08 10,465,744 -6.06(-2.56%)
Feb 01, 2018 235.63 238.30 235.63 237.14 5,705,701 +0.16(+0.07%)
Jan 31, 2018 238.39 238.54 235.94 236.98 5,919,943 +0.74(+0.31%)
Jan 30, 2018 237.02 237.76 235.76 236.24 10,374,099 -3.21(-1.34%)
Jan 29, 2018 240.72 241.02 239.41 239.45 5,076,129 -1.59(-0.66%)
Jan 26, 2018 239.59 241.05 239.35 241.03 4,260,260 +1.96(+0.82%)
Jan 25, 2018 238.92 239.65 237.87 239.07 6,527,865 +1.07(+0.45%)
Jan 24, 2018 238.39 239.08 236.46 238.00 7,837,543 +0.63(+0.27%)
Jan 23, 2018 237.33 237.75 236.83 237.37 3,840,299 -0.10(-0.04%)
Jan 22, 2018 235.40 237.50 235.34 237.47 3,688,914 +1.31(+0.55%)
Jan 19, 2018 235.72 236.17 235.01 236.16 4,476,348 +0.47(+0.20%)
Jan 18, 2018 236.67 236.72 234.98 235.69 5,355,325 -0.83(-0.35%)
Jan 17, 2018 234.87 236.62 234.22 236.52 6,765,719 +2.96(+1.27%)
Jan 16, 2018 235.79 236.07 232.75 233.56 8,938,681 -0.09(-0.04%)
Jan 12, 2018 233.65 233.65 233.65 0 +2.08(+0.90%)
Jan 11, 2018 230.11 231.62 229.97 231.57 3,044,434 +1.80(+0.78%)
Jan 10, 2018 230.05 228.71 229.76 2,591,291 -0.18(-0.08%)
Jan 09, 2018 229.38 230.37 228.95 229.95 5,537,948 +1.11(+0.49%)
Jan 08, 2018 228.98 229.18 228.52 228.83 4,246,645 -0.12(-0.05%)
Jan 05, 2018 227.74 229.07 227.36 228.95 3,696,884 +1.92(+0.85%)
Jan 04, 2018 226.45 227.32 226.14 227.03 5,438,854 +1.50(+0.66%)
Jan 03, 2018 224.96 225.78 224.74 225.53 6,101,365 +0.84(+0.37%)
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.