Skip to main content

Dow Industrials SPDR (NY: DIA )

392.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 257.25 257.50 256.83 256.93 887,699 -0.88(-0.34%)
Nov 27, 2019 257.53 257.81 256.98 257.81 1,957,795 +0.50(+0.20%)
Nov 26, 2019 257.04 257.50 256.62 257.30 1,421,871 +0.51(+0.20%)
Nov 25, 2019 255.77 256.80 255.73 256.79 1,980,457 +1.77(+0.70%)
Nov 22, 2019 254.58 255.17 254.04 255.02 1,552,217 +1.04(+0.41%)
Nov 21, 2019 254.53 254.62 253.46 253.97 1,511,334 -0.44(-0.17%)
Nov 20, 2019 254.82 255.05 253.06 254.41 2,693,939 -1.03(-0.40%)
Nov 19, 2019 256.82 256.83 255.03 255.45 2,108,641 -0.86(-0.34%)
Nov 18, 2019 255.84 256.39 255.70 256.31 1,958,867 +0.30(+0.12%)
Nov 15, 2019 255.03 256.01 254.68 256.00 2,584,696 +2.07(+0.82%)
Nov 14, 2019 253.65 254.05 252.93 253.94 1,733,780 +0.13(+0.05%)
Nov 13, 2019 252.25 254.13 252.09 253.81 2,845,167 +0.69(+0.27%)
Nov 12, 2019 253.24 253.75 252.52 253.11 1,855,786 +0.12(+0.05%)
Nov 11, 2019 251.74 253.22 251.38 252.99 1,894,235 +0.08(+0.03%)
Nov 08, 2019 252.99 253.07 251.98 252.91 1,657,190 +0.02(+0.01%)
Nov 07, 2019 252.45 253.81 252.45 252.89 3,312,645 +2.05(+0.82%)
Nov 06, 2019 251.04 251.21 250.10 250.84 1,759,243 -0.01(-0.00%)
Nov 05, 2019 251.10 251.49 250.50 250.85 1,869,240 +0.24(+0.09%)
Nov 04, 2019 250.78 251.07 250.07 250.61 1,692,224 +1.10(+0.44%)
Nov 01, 2019 248.16 249.51 248.00 249.51 3,275,161 +2.61(+1.06%)
Oct 31, 2019 247.89 247.97 245.61 246.90 3,312,970 -1.15(-0.46%)
Oct 30, 2019 247.25 248.28 246.35 248.05 2,349,758 +0.79(+0.32%)
Oct 29, 2019 246.89 247.92 246.74 247.25 3,161,047 +0.05(+0.02%)
Oct 28, 2019 247.17 247.90 246.63 247.20 1,983,187 +1.10(+0.45%)
Oct 25, 2019 244.38 246.57 244.29 246.09 1,999,868 +1.48(+0.60%)
Oct 24, 2019 245.56 245.66 243.78 244.62 2,022,977 -0.24(-0.10%)
Oct 23, 2019 244.74 245.46 244.05 244.85 1,864,209 +0.38(+0.16%)
Oct 22, 2019 245.07 245.89 244.41 244.47 2,781,441 -0.36(-0.15%)
Oct 21, 2019 244.69 244.97 244.09 244.82 1,515,908 +0.52(+0.21%)
Oct 18, 2019 246.10 251.02 244.29 244.30 2,455,275 -2.34(-0.95%)
Oct 17, 2019 246.91 247.35 246.04 246.65 2,075,666 +0.27(+0.11%)
Oct 16, 2019 246.11 246.81 245.75 246.37 2,651,730 -0.13(-0.05%)
Oct 15, 2019 245.50 247.39 245.26 246.50 3,480,853 +2.15(+0.88%)
Oct 14, 2019 244.11 245.14 243.97 244.35 1,326,959 -0.27(-0.11%)
Oct 11, 2019 244.27 246.43 244.13 244.62 4,589,102 +2.87(+1.19%)
Oct 10, 2019 240.12 242.68 240.02 241.75 2,663,668 +1.44(+0.60%)
Oct 09, 2019 240.32 241.05 239.44 240.31 2,252,010 +1.69(+0.71%)
Oct 08, 2019 239.59 241.02 238.41 238.62 4,318,889 -2.88(-1.19%)
Oct 07, 2019 241.67 243.11 241.00 241.50 2,568,572 -0.84(-0.35%)
Oct 04, 2019 239.81 242.51 239.66 242.34 3,540,240 +3.33(+1.39%)
Oct 03, 2019 237.46 239.03 234.79 239.01 6,231,295 +1.18(+0.49%)
Oct 02, 2019 240.88 240.88 236.79 237.84 7,710,463 -4.36(-1.80%)
Oct 01, 2019 246.08 246.57 242.15 242.20 3,911,445 -3.36(-1.37%)
Sep 30, 2019 244.94 246.15 244.94 245.55 2,336,046 +1.09(+0.44%)
Sep 27, 2019 245.92 246.27 243.56 244.47 3,477,426 -0.81(-0.33%)
Sep 26, 2019 246.31 246.31 244.38 245.28 2,638,193 -0.64(-0.26%)
Sep 25, 2019 244.84 246.42 243.95 245.92 3,741,956 +1.47(+0.60%)
Sep 24, 2019 246.68 246.86 243.46 244.45 4,101,629 -1.27(-0.52%)
Sep 23, 2019 244.71 246.27 244.54 245.72 2,094,152 +0.10(+0.04%)
Sep 20, 2019 247.57 247.91 245.47 245.62 4,473,561 -1.39(-0.56%)
Sep 19, 2019 247.96 248.63 246.74 247.01 3,591,448 -0.50(-0.20%)
Sep 18, 2019 246.84 247.65 245.24 247.51 3,358,117 +0.37(+0.15%)
Sep 17, 2019 246.25 247.15 246.05 247.13 1,937,111 +0.35(+0.14%)
Sep 16, 2019 247.17 247.72 246.44 246.78 4,478,354 -1.30(-0.52%)
Sep 13, 2019 248.46 248.70 247.95 248.08 2,398,326 +0.26(+0.10%)
Sep 12, 2019 248.10 248.84 247.04 247.82 3,595,286 +0.57(+0.23%)
Sep 11, 2019 245.46 247.29 245.00 247.25 2,069,088 +2.09(+0.85%)
Sep 10, 2019 244.33 245.19 243.48 245.16 2,916,034 +0.54(+0.22%)
Sep 09, 2019 244.67 245.17 243.92 244.62 2,464,413 +0.44(+0.18%)
Sep 06, 2019 243.96 244.75 243.36 244.19 2,714,461 +0.58(+0.24%)
Sep 05, 2019 242.74 244.54 242.71 243.60 3,978,969 +3.41(+1.42%)
Sep 04, 2019 239.87 240.21 239.13 240.19 2,165,468 +2.28(+0.96%)
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.