Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 241.10 241.22 239.19 240.06 2,688,246 +0.21(+0.09%)
Aug 29, 2019 238.98 240.16 238.13 239.85 4,116,896 +3.19(+1.35%)
Aug 28, 2019 233.60 236.73 232.98 236.66 3,017,807 +2.35(+1.00%)
Aug 27, 2019 236.77 236.82 233.80 234.31 3,388,721 -1.18(-0.50%)
Aug 26, 2019 235.40 235.78 233.75 235.49 3,461,415 +2.55(+1.10%)
Aug 23, 2019 237.46 239.21 231.80 232.94 6,927,298 -5.70(-2.39%)
Aug 22, 2019 238.77 239.78 237.17 238.64 2,562,963 +0.48(+0.20%)
Aug 21, 2019 237.97 238.73 237.66 238.15 2,378,614 +2.13(+0.90%)
Aug 20, 2019 237.23 237.73 235.83 236.03 2,177,484 -1.50(-0.63%)
Aug 19, 2019 238.16 238.35 237.06 237.53 2,235,389 +2.24(+0.95%)
Aug 16, 2019 233.94 235.63 233.47 235.29 3,023,823 +2.90(+1.25%)
Aug 15, 2019 232.28 232.92 230.19 232.39 4,454,980 +1.16(+0.50%)
Aug 14, 2019 234.94 235.44 231.21 231.23 6,780,434 -7.33(-3.07%)
Aug 13, 2019 234.84 239.88 234.45 238.56 4,777,824 +3.38(+1.44%)
Aug 12, 2019 236.97 237.66 234.38 235.18 3,094,496 -3.39(-1.42%)
Aug 09, 2019 238.81 239.71 236.82 238.57 4,162,193 -0.86(-0.36%)
Aug 08, 2019 237.01 239.43 236.21 239.43 4,006,967 +3.53(+1.49%)
Aug 07, 2019 233.09 236.31 230.58 235.91 5,611,731 -0.04(-0.02%)
Aug 06, 2019 234.37 236.01 233.01 235.95 5,503,758 +2.89(+1.24%)
Aug 05, 2019 236.59 236.73 231.27 233.06 7,256,763 -6.99(-2.91%)
Aug 02, 2019 240.41 240.91 237.89 240.05 6,278,481 -0.86(-0.36%)
Aug 01, 2019 243.68 246.30 240.58 240.91 7,970,501 -2.50(-1.03%)
Jul 31, 2019 246.84 247.18 242.12 243.41 5,579,691 -3.07(-1.25%)
Jul 30, 2019 245.74 246.70 245.31 246.49 1,846,966 -0.20(-0.08%)
Jul 29, 2019 246.44 247.18 246.28 246.68 1,485,148 +0.25(+0.10%)
Jul 26, 2019 246.25 246.61 245.76 246.44 1,909,777 +0.43(+0.17%)
Jul 25, 2019 247.00 247.09 245.22 246.01 2,590,841 -1.11(-0.45%)
Jul 24, 2019 246.79 247.34 246.41 247.12 2,595,266 -0.67(-0.27%)
Jul 23, 2019 247.28 248.03 246.52 247.79 1,899,758 +1.54(+0.63%)
Jul 22, 2019 246.36 246.71 245.48 246.25 1,790,924 +0.18(+0.07%)
Jul 19, 2019 247.64 247.78 245.99 246.07 2,608,072 -0.54(-0.22%)
Jul 18, 2019 246.06 247.04 245.23 246.61 2,342,244 -0.01(-0.00%)
Jul 17, 2019 247.58 247.68 246.53 246.62 1,709,524 -1.03(-0.42%)
Jul 16, 2019 247.83 248.17 247.18 247.65 1,959,478 -0.16(-0.07%)
Jul 15, 2019 247.77 247.81 247.23 247.81 2,896,929 +0.19(+0.08%)
Jul 12, 2019 246.06 247.62 246.00 247.62 2,661,991 +2.24(+0.91%)
Jul 11, 2019 244.25 245.39 243.85 245.39 2,467,837 +2.02(+0.83%)
Jul 10, 2019 243.50 244.44 242.90 243.37 2,183,582 +0.75(+0.31%)
Jul 09, 2019 241.58 242.85 241.56 242.61 1,553,084 -0.18(-0.07%)
Jul 08, 2019 242.65 243.13 242.26 242.80 1,571,836 -1.09(-0.45%)
Jul 05, 2019 243.38 244.08 242.12 243.89 2,381,450 -0.26(-0.11%)
Jul 03, 2019 243.05 244.19 243.00 244.15 1,394,202 +1.72(+0.71%)
Jul 02, 2019 241.81 242.50 241.06 242.43 3,064,452 +0.62(+0.26%)
Jul 01, 2019 243.15 243.42 240.93 241.81 4,390,200 +1.01(+0.42%)
Jun 28, 2019 240.88 241.16 240.09 240.79 2,402,648 +0.63(+0.26%)
Jun 27, 2019 240.43 240.85 239.57 240.16 2,196,730 -0.06(-0.03%)
Jun 26, 2019 241.04 241.37 240.21 240.22 2,364,075 -0.04(-0.01%)
Jun 25, 2019 242.19 242.20 240.14 240.26 7,986,399 -1.73(-0.71%)
Jun 24, 2019 242.13 242.66 241.93 241.99 1,825,660 +0.06(+0.03%)
Jun 21, 2019 242.10 243.61 241.75 241.93 4,909,519 -0.31(-0.13%)
Jun 20, 2019 242.21 242.62 240.27 242.24 3,837,615 +2.28(+0.95%)
Jun 19, 2019 239.81 240.55 239.12 239.96 4,331,733 +0.21(+0.09%)
Jun 18, 2019 237.85 240.18 237.59 239.75 6,801,503 +3.30(+1.39%)
Jun 17, 2019 236.42 236.91 235.81 236.45 1,459,157 +0.15(+0.07%)
Jun 14, 2019 236.06 236.86 235.32 236.30 2,502,107 -0.04(-0.02%)
Jun 13, 2019 236.15 236.63 235.27 236.34 2,082,988 +1.00(+0.43%)
Jun 12, 2019 235.66 236.07 234.93 235.34 1,909,145 -0.39(-0.17%)
Jun 11, 2019 237.34 237.53 232.18 235.73 3,089,635 -0.10(-0.04%)
Jun 10, 2019 236.63 237.19 235.78 235.83 3,868,752 +0.67(+0.28%)
Jun 07, 2019 233.54 235.95 233.49 235.16 3,458,284 +2.29(+0.98%)
Jun 06, 2019 231.43 233.44 230.90 232.88 3,094,247 +1.80(+0.78%)
Jun 05, 2019 230.62 231.14 229.58 231.08 3,090,256 +1.88(+0.82%)
Jun 04, 2019 226.56 229.24 226.36 229.20 4,200,166 +4.65(+2.07%)
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.