Skip to main content

Dow Industrials SPDR (NY: DIA )

391.25 +0.23 (+0.06%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 225.03 226.53 223.92 226.44 3,652,099 +2.27(+1.01%)
Oct 31, 2018 223.95 225.98 223.46 224.17 6,023,707 +2.22(+1.00%)
Oct 30, 2018 218.15 222.16 217.83 221.95 6,886,637 +3.78(+1.73%)
Oct 29, 2018 221.97 223.32 215.12 218.17 7,655,099 -1.84(-0.84%)
Oct 26, 2018 220.77 222.25 218.03 220.01 6,592,334 -2.89(-1.30%)
Oct 25, 2018 220.72 223.94 219.76 222.90 6,631,149 +3.68(+1.68%)
Oct 24, 2018 225.25 225.69 218.81 219.22 8,534,909 -5.38(-2.40%)
Oct 23, 2018 222.25 225.72 220.89 224.60 8,244,681 -1.22(-0.54%)
Oct 22, 2018 227.63 227.96 225.07 225.82 5,222,141 -1.14(-0.50%)
Oct 19, 2018 226.88 228.44 226.09 226.96 7,416,040 +0.71(+0.31%)
Oct 18, 2018 228.42 229.09 225.04 226.25 9,747,820 -2.94(-1.28%)
Oct 17, 2018 229.14 230.12 227.14 229.19 7,648,655 -0.85(-0.37%)
Oct 16, 2018 227.09 230.20 226.52 230.03 7,960,003 +4.98(+2.21%)
Oct 15, 2018 225.53 227.20 225.06 225.06 6,163,242 -0.86(-0.38%)
Oct 12, 2018 226.86 227.08 222.91 225.91 9,681,077 +2.70(+1.21%)
Oct 11, 2018 227.19 228.97 221.95 223.21 17,116,700 -5.16(-2.26%)
Oct 10, 2018 235.49 235.56 228.14 228.38 13,779,219 -7.29(-3.09%)
Oct 09, 2018 235.80 236.63 234.69 235.66 5,111,526 -0.53(-0.23%)
Oct 08, 2018 234.79 236.54 233.75 236.20 6,991,980 +0.46(+0.19%)
Oct 05, 2018 237.54 237.79 234.48 235.74 8,383,599 -1.72(-0.72%)
Oct 04, 2018 238.75 238.77 235.97 237.46 9,777,665 -1.52(-0.63%)
Oct 03, 2018 239.71 240.17 238.73 238.98 6,533,356 +0.34(+0.14%)
Oct 02, 2018 237.34 239.04 237.29 238.64 5,105,100 +0.75(+0.31%)
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.