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 (%)
May 31, 2019 225.35 225.96 224.29 224.29 5,412,808 -3.30(-1.45%)
May 30, 2019 227.51 228.01 226.64 227.59 3,809,257 +0.54(+0.24%)
May 29, 2019 227.78 227.96 225.43 227.05 5,743,494 -1.99(-0.87%)
May 28, 2019 231.43 232.41 229.03 229.03 5,068,583 -2.35(-1.02%)
May 24, 2019 231.51 231.94 230.44 231.38 2,445,889 +1.16(+0.51%)
May 23, 2019 230.72 230.73 228.86 230.22 4,792,760 -2.55(-1.09%)
May 22, 2019 233.05 233.91 232.65 232.77 3,256,534 -1.06(-0.45%)
May 21, 2019 233.31 233.92 232.84 233.82 2,627,730 +1.90(+0.82%)
May 20, 2019 231.51 232.59 230.86 231.93 2,891,001 -0.70(-0.30%)
May 17, 2019 231.65 234.39 231.51 232.62 4,042,618 -0.97(-0.42%)
May 16, 2019 232.55 234.42 232.41 233.59 4,315,107 +2.02(+0.87%)
May 15, 2019 229.10 232.22 228.71 231.57 4,604,143 +1.00(+0.43%)
May 14, 2019 229.30 231.85 229.16 230.57 4,775,766 +2.11(+0.92%)
May 13, 2019 229.55 230.48 227.67 228.47 7,017,677 -5.81(-2.48%)
May 10, 2019 232.17 234.84 229.88 234.28 6,053,240 +1.33(+0.57%)
May 09, 2019 232.31 233.53 230.18 232.94 7,957,321 -1.10(-0.47%)
May 08, 2019 233.82 235.35 233.28 234.04 4,564,039 +0.13(+0.05%)
May 07, 2019 236.14 236.60 232.38 233.92 7,497,223 -4.28(-1.80%)
May 06, 2019 234.67 238.59 234.42 238.20 3,640,924 -0.63(-0.26%)
May 03, 2019 238.25 239.08 237.60 238.83 2,398,064 +1.88(+0.80%)
May 02, 2019 237.74 238.36 235.87 236.95 4,060,490 -1.15(-0.48%)
May 01, 2019 240.18 240.49 238.08 238.09 3,218,269 -1.48(-0.62%)
Apr 30, 2019 239.77 239.81 238.05 239.57 2,505,230 +0.31(+0.13%)
Apr 29, 2019 239.15 239.68 238.93 239.25 1,687,647 +0.09(+0.04%)
Apr 26, 2019 238.34 239.16 237.83 239.16 2,089,417 +0.73(+0.31%)
Apr 25, 2019 238.01 239.08 237.04 238.44 2,588,664 -1.25(-0.52%)
Apr 24, 2019 240.10 240.39 239.52 239.69 2,105,627 -0.50(-0.21%)
Apr 23, 2019 239.26 240.53 238.91 240.19 3,766,424 +1.27(+0.53%)
Apr 22, 2019 238.50 239.25 238.35 238.92 1,777,012 -0.44(-0.18%)
Apr 18, 2019 238.84 239.70 238.28 239.36 3,848,774 +1.07(+0.45%)
Apr 17, 2019 238.81 238.89 237.74 238.29 3,189,377 +0.00(+0.00%)
Apr 16, 2019 238.97 239.00 237.75 238.29 2,815,035 +0.65(+0.27%)
Apr 15, 2019 237.83 237.99 237.05 237.64 2,431,455 -0.23(-0.10%)
Apr 12, 2019 237.70 238.16 236.99 237.88 3,769,037 +2.40(+1.02%)
Apr 11, 2019 235.94 236.24 234.73 235.47 3,032,140 -0.18(-0.08%)
Apr 10, 2019 235.92 236.08 235.11 235.65 3,999,342 +0.08(+0.03%)
Apr 09, 2019 236.12 236.14 235.07 235.57 4,619,781 -1.45(-0.61%)
Apr 08, 2019 236.76 237.27 236.35 237.02 3,587,473 -0.94(-0.39%)
Apr 05, 2019 238.32 238.57 237.46 237.96 3,455,431 +0.34(+0.14%)
Apr 04, 2019 236.28 237.76 236.11 237.62 4,878,442 +1.60(+0.68%)
Apr 03, 2019 236.54 236.66 235.31 236.01 3,624,050 +0.28(+0.12%)
Apr 02, 2019 236.01 236.08 235.18 235.73 2,572,061 -0.63(-0.27%)
Apr 01, 2019 235.32 236.61 234.73 236.37 6,711,437 +2.94(+1.26%)
Mar 29, 2019 232.93 233.62 232.02 233.43 4,724,395 +1.85(+0.80%)
Mar 28, 2019 231.44 231.76 230.24 231.58 2,701,194 +0.87(+0.38%)
Mar 27, 2019 231.18 231.90 228.90 230.71 3,509,749 -0.32(-0.14%)
Mar 26, 2019 231.55 232.26 229.98 231.02 3,639,685 +1.25(+0.54%)
Mar 25, 2019 229.43 230.51 228.42 229.77 5,530,826 +0.10(+0.04%)
Mar 22, 2019 232.34 232.99 229.59 229.67 6,911,973 -4.16(-1.78%)
Mar 21, 2019 230.95 234.19 230.92 233.83 4,215,455 +2.06(+0.89%)
Mar 20, 2019 232.82 233.46 231.10 231.77 4,864,103 -1.43(-0.61%)
Mar 19, 2019 234.31 235.08 232.41 233.20 5,285,177 -0.10(-0.04%)
Mar 18, 2019 232.36 233.42 232.15 233.30 3,092,710 +0.59(+0.25%)
Mar 15, 2019 232.03 233.45 230.91 232.72 4,690,315 +1.21(+0.52%)
Mar 14, 2019 231.32 231.86 230.68 231.50 3,793,391 +0.17(+0.07%)
Mar 13, 2019 230.88 231.98 230.13 231.33 5,865,220 +1.34(+0.58%)
Mar 12, 2019 230.34 230.99 229.61 229.99 7,308,915 -0.81(-0.35%)
Mar 11, 2019 227.29 230.87 226.94 230.80 6,084,231 +1.84(+0.80%)
Mar 08, 2019 227.32 229.13 227.19 228.96 6,113,867 -0.09(-0.04%)
Mar 07, 2019 230.48 230.56 227.97 229.05 4,565,309 -1.85(-0.80%)
Mar 06, 2019 232.13 232.32 230.53 230.90 3,579,888 -1.19(-0.51%)
Mar 05, 2019 232.12 232.69 231.37 232.09 2,343,164 -0.08(-0.03%)
Mar 04, 2019 235.06 235.23 230.30 232.17 5,357,451 -1.92(-0.82%)
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.