Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 225.23 226.13 223.12 224.33 5,328,151 -2.98(-1.31%)
Apr 29, 2020 226.41 228.43 225.23 227.31 5,414,681 +4.94(+2.22%)
Apr 28, 2020 225.98 226.12 221.69 222.37 5,094,603 -0.21(-0.10%)
Apr 27, 2020 220.55 223.38 219.93 222.58 3,936,019 +3.22(+1.47%)
Apr 24, 2020 218.23 219.82 216.01 219.36 3,873,321 +2.55(+1.17%)
Apr 23, 2020 217.22 220.36 216.59 216.81 6,894,694 +0.28(+0.13%)
Apr 22, 2020 216.19 217.92 215.26 216.54 4,685,018 +4.20(+1.98%)
Apr 21, 2020 213.36 215.22 211.59 212.34 7,116,155 -5.92(-2.71%)
Apr 20, 2020 219.74 222.38 217.91 218.26 7,969,850 -5.34(-2.39%)
Apr 17, 2020 222.84 223.81 219.75 223.60 6,423,370 +6.66(+3.07%)
Apr 16, 2020 217.27 217.61 214.03 216.94 6,551,705 +0.24(+0.11%)
Apr 15, 2020 216.15 218.09 214.22 216.70 7,392,510 -4.24(-1.92%)
Apr 14, 2020 220.04 221.67 218.36 220.94 5,836,235 +5.27(+2.44%)
Apr 13, 2020 217.93 218.19 212.91 215.67 7,318,528 -2.93(-1.34%)
Apr 09, 2020 219.25 221.41 216.73 218.60 10,217,008 +2.59(+1.20%)
Apr 08, 2020 211.23 216.86 209.11 216.01 7,553,321 +7.12(+3.41%)
Apr 07, 2020 217.05 217.70 208.75 208.89 11,747,168 +0.06(+0.03%)
Apr 06, 2020 201.83 210.09 201.07 208.82 11,173,180 +14.69(+7.56%)
Apr 03, 2020 196.10 197.78 192.38 194.14 7,229,675 -3.10(-1.57%)
Apr 02, 2020 192.03 198.00 190.98 197.23 8,908,488 +4.22(+2.19%)
Apr 01, 2020 194.18 197.99 191.53 193.01 9,283,129 -9.08(-4.49%)
Mar 31, 2020 204.60 207.18 201.36 202.09 9,123,373 -3.57(-1.73%)
Mar 30, 2020 200.37 206.23 198.28 205.66 8,332,274 +6.22(+3.12%)
Mar 27, 2020 200.60 205.81 197.80 199.44 11,439,799 -8.04(-3.87%)
Mar 26, 2020 197.67 208.21 197.28 207.47 17,408,564 +11.99(+6.14%)
Mar 25, 2020 194.11 202.96 189.27 195.48 19,018,088 +5.00(+2.62%)
Mar 24, 2020 180.93 191.01 180.87 190.49 15,273,725 +18.91(+11.02%)
Mar 23, 2020 175.27 176.25 167.86 171.58 17,005,642 -5.32(-3.01%)
Mar 20, 2020 187.40 189.24 176.07 176.90 13,241,007 -8.12(-4.39%)
Mar 19, 2020 182.32 188.39 176.75 185.02 14,709,058 +1.77(+0.96%)
Mar 18, 2020 182.96 188.81 174.32 183.25 14,527,709 -12.94(-6.60%)
Mar 17, 2020 190.26 197.11 183.22 196.19 17,427,538 +10.09(+5.42%)
Mar 16, 2020 189.79 200.64 185.20 186.10 13,488,048 -27.22(-12.76%)
Mar 13, 2020 207.39 213.66 196.03 213.32 14,880,282 +18.38(+9.43%)
Mar 12, 2020 202.66 210.47 194.69 194.94 18,777,972 -21.81(-10.06%)
Mar 11, 2020 223.83 225.09 214.69 216.75 8,399,003 -13.45(-5.84%)
Mar 10, 2020 227.28 230.26 217.90 230.20 10,222,948 +10.80(+4.92%)
Mar 09, 2020 221.96 227.07 217.98 219.40 11,289,106 -18.50(-7.78%)
Mar 06, 2020 233.14 239.05 232.00 237.90 8,021,490 -2.40(-1.00%)
Mar 05, 2020 242.88 244.96 238.55 240.30 6,361,783 -8.67(-3.48%)
Mar 04, 2020 243.97 249.17 241.68 248.97 5,874,534 +10.65(+4.47%)
Mar 03, 2020 246.13 249.09 236.37 238.31 12,470,852 -7.11(-2.90%)
Mar 02, 2020 235.93 245.62 233.50 245.42 9,263,617 +11.46(+4.90%)
Feb 28, 2020 230.25 234.47 227.01 233.96 19,100,968 -2.70(-1.14%)
Feb 27, 2020 243.42 246.06 236.56 236.66 12,128,035 -11.25(-4.54%)
Feb 26, 2020 249.98 253.03 247.07 247.91 8,135,980 -0.88(-0.35%)
Feb 25, 2020 258.07 258.59 248.04 248.79 10,725,647 -8.14(-3.17%)
Feb 24, 2020 257.64 259.89 256.39 256.94 7,140,858 -9.36(-3.51%)
Feb 21, 2020 267.26 267.50 265.38 266.29 3,561,105 -2.06(-0.77%)
Feb 20, 2020 269.06 269.73 265.95 268.35 3,804,178 -1.21(-0.45%)
Feb 19, 2020 269.25 270.12 268.90 269.56 1,599,708 +1.05(+0.39%)
Feb 18, 2020 268.69 269.35 267.41 268.50 2,616,436 -1.46(-0.54%)
Feb 14, 2020 270.35 270.50 268.91 269.96 2,031,215 -0.26(-0.10%)
Feb 13, 2020 269.82 271.15 269.39 270.22 2,869,557 -0.82(-0.30%)
Feb 12, 2020 270.04 271.18 269.95 271.04 3,019,610 +2.55(+0.95%)
Feb 11, 2020 269.79 269.85 267.89 268.49 2,173,087 -0.01(-0.00%)
Feb 10, 2020 265.98 268.51 265.94 268.50 3,112,702 +1.61(+0.60%)
Feb 07, 2020 268.33 268.37 266.40 266.89 4,188,775 -2.34(-0.87%)
Feb 06, 2020 269.48 269.59 268.04 269.23 3,098,047 +0.81(+0.30%)
Feb 05, 2020 266.50 268.58 265.75 268.42 3,596,719 +4.42(+1.67%)
Feb 04, 2020 263.67 264.88 263.43 264.00 3,266,823 +3.72(+1.43%)
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.