Dow Industrials SPDR (NY: DIA )

337.55 USD -0.31 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 253.69 254.68 253.60 254.17 3,739,127 +1.30(+0.51%)
Jul 30, 2018 254.53 254.79 252.67 252.87 4,484,357 -1.39(-0.55%)
Jul 27, 2018 255.11 255.60 253.48 254.26 5,853,300 -0.86(-0.34%)
Jul 26, 2018 254.52 255.68 254.45 255.12 4,174,686 +1.10(+0.43%)
Jul 25, 2018 251.57 254.16 250.93 254.02 4,691,156 +1.81(+0.72%)
Jul 24, 2018 251.26 252.66 251.06 252.21 5,484,787 +1.95(+0.78%)
Jul 23, 2018 250.21 250.60 249.62 250.26 1,788,899 -0.18(-0.07%)
Jul 20, 2018 249.82 251.04 249.68 250.44 2,687,910 -0.35(-0.14%)
Jul 19, 2018 251.22 251.62 250.66 250.79 2,537,148 -1.24(-0.49%)
Jul 18, 2018 251.39 252.16 251.02 252.03 2,117,476 +0.75(+0.30%)
Jul 17, 2018 250.55 251.57 249.90 251.28 2,958,643 +0.61(+0.24%)
Jul 16, 2018 250.39 250.75 249.83 250.67 1,872,007 +0.47(+0.19%)
Jul 13, 2018 249.24 250.46 248.93 250.20 3,018,231 +0.90(+0.36%)
Jul 12, 2018 249.07 249.44 248.17 249.30 3,167,591 +2.22(+0.90%)
Jul 11, 2018 247.34 248.16 246.64 247.08 4,409,800 -2.15(-0.86%)
Jul 10, 2018 248.52 249.48 248.45 249.23 3,466,135 +1.39(+0.56%)
Jul 09, 2018 245.78 248.00 245.76 247.84 3,675,201 +3.24(+1.32%)
Jul 06, 2018 243.31 245.20 242.81 244.60 3,546,395 +1.05(+0.43%)
Jul 05, 2018 243.13 243.67 241.69 243.55 3,293,142 +1.89(+0.78%)
Jul 03, 2018 241.66 241.66 241.66 0 -1.07(-0.44%)
Jul 02, 2018 240.92 243.04 240.62 242.73 5,699,837 +0.00(+0.00%)
Jun 29, 2018 243.48 244.96 242.59 242.73 3,966,158 +0.65(+0.27%)
Jun 28, 2018 240.47 242.96 239.83 242.08 5,523,349 +0.96(+0.40%)
Jun 27, 2018 243.27 245.58 241.01 241.12 6,148,946 -1.55(-0.64%)
Jun 26, 2018 242.92 243.69 242.27 242.67 3,833,313 +0.36(+0.15%)
Jun 25, 2018 244.18 244.40 240.70 242.31 9,534,643 -3.38(-1.38%)
Jun 22, 2018 245.92 246.51 245.44 245.69 3,653,100 +1.19(+0.49%)
Jun 21, 2018 245.83 245.94 243.93 244.50 4,673,597 -1.96(-0.80%)
Jun 20, 2018 247.96 247.98 246.12 246.46 4,701,615 -0.42(-0.17%)
Jun 19, 2018 246.60 247.23 245.53 246.88 5,509,239 -2.85(-1.14%)
Jun 18, 2018 248.80 249.90 248.16 249.73 4,073,107 -1.01(-0.40%)
Jun 15, 2018 251.20 248.77 250.74 6,340,812 -1.25(-0.50%)
Jun 14, 2018 253.16 253.51 251.54 251.99 4,999,226 -0.19(-0.08%)
Jun 13, 2018 253.42 253.75 252.03 252.18 3,808,019 -1.12(-0.44%)
Jun 12, 2018 253.74 253.77 252.56 253.30 6,530,488 -0.09(-0.04%)
Jun 11, 2018 253.62 254.16 253.02 253.39 4,199,581 +0.12(+0.05%)
Jun 08, 2018 251.96 253.41 251.77 253.27 4,450,986 +0.74(+0.29%)
Jun 07, 2018 252.22 253.37 251.74 252.53 4,285,647 +1.01(+0.40%)
Jun 06, 2018 251.53 251.52 4,101,305 +3.37(+1.36%)
Jun 05, 2018 248.16 248.48 247.16 248.15 2,815,618 -0.05(-0.02%)
Jun 04, 2018 247.72 248.67 247.54 248.20 3,058,867 +1.84(+0.75%)
Jun 01, 2018 246.14 246.83 245.65 246.36 3,565,273 +2.18(+0.89%)
May 31, 2018 246.00 246.02 243.51 244.18 5,352,451 -2.52(-1.02%)
May 30, 2018 245.17 247.16 244.58 246.70 4,184,819 +3.25(+1.33%)
May 29, 2018 245.38 246.21 242.31 243.45 6,433,844 -3.92(-1.58%)
May 25, 2018 247.37 247.37 247.37 0 -0.54(-0.22%)
May 24, 2018 248.13 248.43 245.85 247.91 3,447,860 -0.72(-0.29%)
May 23, 2018 246.83 248.70 246.47 248.63 3,489,176 +0.45(+0.18%)
May 22, 2018 250.37 250.43 247.92 248.18 2,327,721 -1.76(-0.70%)
May 21, 2018 249.22 250.67 249.21 249.94 4,059,142 +2.94(+1.19%)
May 18, 2018 246.97 247.53 246.42 247.00 2,408,831 -0.74(-0.30%)
May 17, 2018 247.80 248.89 246.88 247.74 2,058,226 -0.23(-0.09%)
May 16, 2018 247.18 248.28 246.98 247.97 2,033,537 +0.66(+0.27%)
May 15, 2018 248.07 248.18 246.49 247.31 4,755,542 -1.96(-0.79%)
May 14, 2018 249.41 250.20 248.85 249.27 4,286,249 +0.73(+0.29%)
May 11, 2018 247.70 248.94 247.38 248.54 3,293,455 +1.08(+0.44%)
May 10, 2018 246.00 248.11 245.96 247.46 3,877,113 +2.06(+0.84%)
May 09, 2018 244.23 245.85 243.21 245.40 3,669,339 +1.98(+0.81%)
May 08, 2018 243.17 243.98 241.84 243.42 2,926,285 +0.00(+0.00%)
May 07, 2018 243.50 244.67 242.49 243.42 2,990,277 +0.90(+0.37%)
May 04, 2018 238.11 243.22 237.68 242.52 3,600,909 +3.42(+1.43%)
May 03, 2018 237.92 239.83 235.12 239.10 6,171,889 -0.01(-0.00%)
May 02, 2018 240.61 241.70 238.72 239.11 2,728,758 -1.65(-0.69%)
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.