Skip to main content

Dow Industrials SPDR (NY: DIA )

392.07 +2.93 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 223.46 224.79 222.91 224.51 6,284,946 -0.05(-0.02%)
Jan 30, 2019 222.97 225.30 222.41 224.56 6,324,877 +4.01(+1.82%)
Jan 29, 2019 220.23 221.40 219.87 220.55 2,689,142 +0.55(+0.25%)
Jan 28, 2019 219.67 220.12 218.24 220.00 3,960,456 -2.06(-0.93%)
Jan 25, 2019 222.06 223.10 221.42 222.06 4,579,398 +1.72(+0.78%)
Jan 24, 2019 220.34 220.99 219.13 220.34 3,160,649 -0.22(-0.10%)
Jan 23, 2019 220.95 221.64 218.10 220.56 4,819,255 +1.54(+0.70%)
Jan 22, 2019 220.23 220.58 217.53 219.02 5,805,479 -2.74(-1.23%)
Jan 18, 2019 220.50 222.07 219.47 221.75 6,008,308 +3.07(+1.41%)
Jan 17, 2019 216.38 219.59 216.21 218.68 4,566,912 +1.74(+0.80%)
Jan 16, 2019 216.48 217.87 216.29 216.94 4,143,044 +1.09(+0.51%)
Jan 15, 2019 214.32 216.20 214.28 215.85 4,388,570 +1.53(+0.71%)
Jan 14, 2019 213.41 214.96 213.16 214.32 2,595,581 -0.84(-0.39%)
Jan 11, 2019 214.26 215.22 213.44 215.16 2,282,359 -0.11(-0.05%)
Jan 10, 2019 213.16 215.41 212.62 215.27 3,393,182 +0.97(+0.45%)
Jan 09, 2019 214.31 215.16 213.28 214.30 5,429,412 +0.90(+0.42%)
Jan 08, 2019 213.42 214.07 211.50 213.41 5,391,935 +2.30(+1.09%)
Jan 07, 2019 210.64 212.47 208.95 211.11 5,684,041 +0.97(+0.46%)
Jan 04, 2019 206.30 210.95 206.06 210.14 8,187,261 +6.78(+3.33%)
Jan 03, 2019 207.42 207.58 203.04 203.36 8,174,100 -5.96(-2.85%)
Jan 02, 2019 205.65 209.89 205.53 209.32 5,905,194 +0.14(+0.07%)
Dec 31, 2018 208.39 209.23 207.24 209.17 5,663,087 +2.44(+1.18%)
Dec 28, 2018 208.73 209.72 206.01 206.73 8,101,862 -0.70(-0.34%)
Dec 27, 2018 202.30 207.53 199.60 207.43 8,856,754 +2.29(+1.11%)
Dec 26, 2018 196.61 205.17 194.62 205.15 10,869,755 +9.52(+4.86%)
Dec 24, 2018 199.57 200.30 195.43 195.63 7,830,726 -5.37(-2.67%)
Dec 21, 2018 205.41 208.52 200.79 201.00 11,419,155 -3.75(-1.83%)
Dec 20, 2018 208.06 208.76 203.02 204.75 13,307,052 -4.20(-2.01%)
Dec 19, 2018 212.50 215.77 207.60 208.95 10,653,075 -3.38(-1.59%)
Dec 18, 2018 213.30 214.52 210.82 212.33 5,974,200 +0.83(+0.39%)
Dec 17, 2018 214.73 215.94 210.26 211.50 7,856,976 -4.46(-2.07%)
Dec 14, 2018 218.32 219.01 215.43 215.96 7,368,038 -4.34(-1.97%)
Dec 13, 2018 220.44 221.72 219.32 220.30 4,968,759 +0.35(+0.16%)
Dec 12, 2018 221.30 222.53 219.75 219.95 4,171,361 +1.48(+0.68%)
Dec 11, 2018 222.24 222.30 217.07 218.48 6,308,150 -0.43(-0.20%)
Dec 10, 2018 218.22 219.60 214.02 218.91 6,728,562 +0.36(+0.16%)
Dec 07, 2018 223.33 224.90 217.64 218.55 6,666,570 -4.84(-2.17%)
Dec 06, 2018 220.38 223.52 217.22 223.39 9,197,329 -0.90(-0.40%)
Dec 04, 2018 230.47 230.83 223.98 224.29 6,010,600 -7.16(-3.09%)
Dec 03, 2018 232.74 232.85 229.92 231.45 10,638,875 +2.88(+1.26%)
Nov 30, 2018 226.41 228.86 226.17 228.57 3,344,352 +1.72(+0.76%)
Nov 29, 2018 226.86 228.08 225.62 226.85 3,879,352 -0.22(-0.10%)
Nov 28, 2018 222.85 227.07 222.38 227.07 5,733,001 +5.67(+2.56%)
Nov 27, 2018 219.33 221.43 218.40 221.40 3,274,769 +0.99(+0.45%)
Nov 26, 2018 219.05 220.71 218.88 220.41 3,839,459 +3.20(+1.47%)
Nov 23, 2018 217.60 218.30 217.12 217.21 2,155,266 -1.65(-0.75%)
Nov 21, 2018 218.85 218.85 218.85 0 +0.13(+0.06%)
Nov 20, 2018 220.38 220.89 217.85 218.72 8,203,461 -4.80(-2.15%)
Nov 19, 2018 226.87 227.02 222.60 223.51 4,746,089 -3.75(-1.65%)
Nov 16, 2018 225.24 228.07 224.84 227.26 5,063,311 +1.28(+0.57%)
Nov 15, 2018 223.29 226.68 221.63 225.98 6,342,075 +2.06(+0.92%)
Nov 14, 2018 227.59 227.83 222.81 223.92 6,282,825 -1.92(-0.85%)
Nov 13, 2018 226.53 227.90 225.10 225.84 4,406,780 -1.04(-0.46%)
Nov 12, 2018 231.76 231.96 226.39 226.87 11,354,959 -5.24(-2.26%)
Nov 09, 2018 233.07 233.33 231.18 232.11 4,915,229 -1.79(-0.77%)
Nov 08, 2018 233.40 234.68 232.90 233.91 4,501,413 +0.29(+0.12%)
Nov 07, 2018 230.66 233.69 229.80 233.62 4,995,761 +4.95(+2.17%)
Nov 06, 2018 227.15 228.80 226.97 228.67 2,447,869 +1.56(+0.69%)
Nov 05, 2018 225.64 227.51 225.34 227.11 3,174,185 +1.80(+0.80%)
Nov 02, 2018 227.91 228.10 223.62 225.30 7,186,442 -1.13(-0.50%)
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.