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

Dow Industrials SPDR (NY: DIA )

339.27 +0.46 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Jun 9, 2023 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 (%)
Mar 31, 2020 209.15 211.79 205.85 206.59 8,924,701 -3.65(-1.73%)
Mar 30, 2020 204.83 210.82 202.70 210.24 8,150,829 +6.36(+3.12%)
Mar 27, 2020 205.06 210.39 202.20 203.88 11,190,684 -8.22(-3.87%)
Mar 26, 2020 202.07 212.85 201.67 212.09 17,029,472 +12.26(+6.14%)
Mar 25, 2020 198.43 207.48 193.48 199.83 18,603,948 +5.11(+2.62%)
Mar 24, 2020 184.95 195.26 184.90 194.73 14,941,121 +19.33(+11.02%)
Mar 23, 2020 179.17 180.18 171.60 175.40 16,635,324 -5.44(-3.01%)
Mar 20, 2020 191.57 193.45 179.99 180.84 12,952,669 -8.30(-4.39%)
Mar 19, 2020 186.37 192.59 180.69 189.14 14,388,732 +1.80(+0.96%)
Mar 18, 2020 187.03 193.02 178.20 187.33 14,211,332 -13.23(-6.60%)
Mar 17, 2020 194.49 201.50 187.29 200.56 17,048,010 +10.32(+5.42%)
Mar 16, 2020 194.01 205.11 189.32 190.25 13,194,312 -27.83(-12.76%)
Mar 13, 2020 212.00 218.42 200.40 218.07 14,556,226 +18.79(+9.43%)
Mar 12, 2020 207.17 215.15 199.02 199.28 18,369,036 -22.30(-10.06%)
Mar 11, 2020 228.81 230.10 219.47 221.58 8,216,093 -13.75(-5.84%)
Mar 10, 2020 232.34 235.39 222.75 235.32 10,000,318 +11.04(+4.92%)
Mar 09, 2020 226.90 232.13 222.83 224.28 11,043,257 -18.91(-7.78%)
Mar 06, 2020 238.33 244.37 237.16 243.20 7,846,802 -2.45(-1.00%)
Mar 05, 2020 248.29 250.41 243.86 245.65 6,223,239 -8.86(-3.48%)
Mar 04, 2020 249.40 254.72 247.06 254.51 5,746,601 +10.89(+4.47%)
Mar 03, 2020 251.61 254.63 241.63 243.62 12,199,268 -7.26(-2.89%)
Mar 02, 2020 241.19 251.09 238.70 250.88 9,061,879 +11.72(+4.90%)
Feb 28, 2020 235.37 239.69 232.06 239.17 18,684,996 -2.76(-1.14%)
Feb 27, 2020 248.84 251.54 241.82 241.93 11,863,917 -11.50(-4.54%)
Feb 26, 2020 255.54 258.66 252.57 253.43 7,958,798 -0.90(-0.35%)
Feb 25, 2020 263.82 264.35 253.56 254.33 10,492,069 -8.32(-3.17%)
Feb 24, 2020 263.38 265.68 262.10 262.65 6,985,348 -9.56(-3.51%)
Feb 21, 2020 273.21 273.45 271.29 272.22 3,483,553 -2.10(-0.77%)
Feb 20, 2020 275.05 275.74 271.88 274.32 3,721,332 -1.24(-0.45%)
Feb 19, 2020 275.25 276.14 274.89 275.56 1,564,870 +1.08(+0.39%)
Feb 18, 2020 274.67 275.35 273.36 274.48 2,559,456 -1.49(-0.54%)
Feb 14, 2020 276.37 276.52 274.90 275.97 1,986,980 -0.26(-0.09%)
Feb 13, 2020 275.83 277.19 275.39 276.23 2,807,065 -0.84(-0.30%)
Feb 12, 2020 276.05 277.21 275.96 277.07 2,953,850 +2.60(+0.95%)
Feb 11, 2020 275.79 275.86 273.85 274.47 2,125,762 -0.01(-0.00%)
Feb 10, 2020 271.90 274.49 271.87 274.48 3,044,914 +1.65(+0.60%)
Feb 07, 2020 274.30 274.35 272.33 272.83 4,097,553 -2.39(-0.87%)
Feb 06, 2020 275.48 275.59 274.01 275.22 3,030,579 +0.83(+0.30%)
Feb 05, 2020 272.43 274.56 271.67 274.39 3,518,390 +4.52(+1.67%)
Feb 04, 2020 269.54 270.78 269.30 269.88 3,195,679 +3.80(+1.43%)
Feb 03, 2020 265.80 268.21 265.62 266.07 3,369,885 +1.46(+0.55%)
Jan 31, 2020 268.87 269.12 263.85 264.61 5,214,369 -5.73(-2.12%)
Jan 30, 2020 267.66 270.56 266.89 270.35 3,643,484 +1.17(+0.44%)
Jan 29, 2020 270.77 271.04 269.10 269.18 2,269,326 +0.00(+0.00%)
Jan 28, 2020 268.17 270.02 267.73 269.18 3,197,669 +1.81(+0.68%)
Jan 27, 2020 266.89 268.57 265.96 267.37 4,403,138 -4.16(-1.53%)
Jan 24, 2020 274.10 274.31 270.16 271.53 3,855,597 -1.63(-0.60%)
Jan 23, 2020 272.42 273.46 271.34 273.16 1,997,440 -0.25(-0.09%)
Jan 22, 2020 274.06 274.59 273.20 273.41 2,212,876 -0.02(-0.01%)
Jan 21, 2020 274.00 274.79 273.00 273.43 4,777,504 -1.35(-0.49%)
Jan 17, 2020 275.01 275.10 274.33 274.78 2,291,799 +0.45(+0.16%)
Jan 16, 2020 273.11 274.37 272.96 274.33 2,685,506 +2.42(+0.89%)
Jan 15, 2020 270.66 272.75 270.60 271.92 2,342,617 +1.06(+0.39%)
Jan 14, 2020 270.53 272.05 270.39 270.86 2,347,080 +0.19(+0.07%)
Jan 13, 2020 270.45 270.73 269.85 270.67 1,562,532 +0.73(+0.27%)
Jan 10, 2020 271.55 271.63 269.56 269.94 3,192,503 -1.24(-0.46%)
Jan 09, 2020 270.60 271.44 270.12 271.18 1,904,003 +2.02(+0.75%)
Jan 08, 2020 267.20 270.34 266.98 269.15 3,349,877 +1.56(+0.58%)
Jan 07, 2020 268.12 268.58 267.45 267.60 1,513,382 -1.16(-0.43%)
Jan 06, 2020 266.24 268.81 266.12 268.76 1,756,603 +0.62(+0.23%)
Jan 03, 2020 267.22 268.88 267.07 268.14 3,520,210 -2.15(-0.80%)
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.