Dow Industrials SPDR (NY: DIA )

418.56 +1.30 (+0.31%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 226.12 228.57 225.88 228.27 3,348,672 +1.72(+0.76%)
Nov 29, 2018 226.57 227.79 225.33 226.56 3,884,363 -0.22(-0.10%)
Nov 28, 2018 222.56 226.78 222.09 226.78 5,740,407 +5.66(+2.56%)
Nov 27, 2018 219.04 221.14 218.11 221.12 3,279,000 +0.99(+0.45%)
Nov 26, 2018 218.77 220.43 218.60 220.12 3,844,419 +3.20(+1.47%)
Nov 23, 2018 217.32 218.02 216.84 216.93 2,158,050 -1.64(-0.75%)
Nov 21, 2018 218.57 218.57 218.57 0 +0.13(+0.06%)
Nov 20, 2018 220.10 220.61 217.57 218.44 8,214,058 -4.79(-2.15%)
Nov 19, 2018 226.57 226.73 222.31 223.22 4,752,220 -3.74(-1.65%)
Nov 16, 2018 224.95 227.78 224.55 226.97 5,069,852 +1.28(+0.57%)
Nov 15, 2018 223.00 226.38 221.35 225.69 6,350,276 +2.06(+0.92%)
Nov 14, 2018 227.29 227.53 222.53 223.63 6,290,950 -1.92(-0.85%)
Nov 13, 2018 226.23 227.61 224.81 225.55 4,412,478 -1.03(-0.46%)
Nov 12, 2018 231.47 231.66 226.10 226.58 11,369,643 -5.23(-2.26%)
Nov 09, 2018 232.77 233.03 230.88 231.81 4,921,584 -1.79(-0.77%)
Nov 08, 2018 233.10 234.38 232.60 233.60 4,507,233 +0.29(+0.12%)
Nov 07, 2018 230.36 233.39 229.50 233.32 5,002,221 +4.95(+2.17%)
Nov 06, 2018 226.86 228.51 226.68 228.37 2,451,034 +1.56(+0.69%)
Nov 05, 2018 225.35 227.21 225.05 226.81 3,178,290 +1.80(+0.80%)
Nov 02, 2018 227.62 227.81 223.34 225.01 7,195,735 -1.13(-0.50%)
Nov 01, 2018 224.74 226.23 223.63 226.14 3,656,822 +2.26(+1.01%)
Oct 31, 2018 223.66 225.69 223.17 223.88 6,031,496 +2.22(+1.00%)
Oct 30, 2018 217.86 221.88 217.55 221.66 6,895,542 +3.77(+1.73%)
Oct 29, 2018 221.68 223.03 214.84 217.89 7,664,998 -1.84(-0.84%)
Oct 26, 2018 220.48 221.96 217.75 219.73 6,600,859 -2.89(-1.30%)
Oct 25, 2018 220.44 223.65 219.48 222.62 6,639,724 +3.68(+1.68%)
Oct 24, 2018 224.96 225.40 218.52 218.93 8,545,946 -5.37(-2.40%)
Oct 23, 2018 221.96 225.43 220.61 224.31 8,255,342 -1.22(-0.54%)
Oct 22, 2018 227.34 227.67 224.78 225.53 5,228,894 -1.14(-0.50%)
Oct 19, 2018 226.59 228.15 225.80 226.67 7,425,629 +0.71(+0.31%)
Oct 18, 2018 228.13 228.79 224.75 225.96 9,760,409 -2.93(-1.28%)
Oct 17, 2018 228.85 229.83 226.84 228.89 7,658,533 -0.85(-0.37%)
Oct 16, 2018 226.80 229.91 226.23 229.74 7,970,284 +4.97(+2.21%)
Oct 15, 2018 225.24 226.91 224.77 224.77 6,171,202 -0.85(-0.38%)
Oct 12, 2018 226.57 226.79 222.62 225.62 9,693,580 +2.70(+1.21%)
Oct 11, 2018 226.90 228.68 221.67 222.92 17,138,806 -5.16(-2.26%)
Oct 10, 2018 235.19 235.26 227.85 228.08 13,797,015 -7.28(-3.09%)
Oct 09, 2018 235.49 236.33 234.39 235.36 5,118,128 -0.53(-0.23%)
Oct 08, 2018 234.49 236.23 233.45 235.89 7,001,010 +0.45(+0.19%)
Oct 05, 2018 237.24 237.49 234.17 235.44 8,394,426 -1.72(-0.72%)
Oct 04, 2018 238.44 238.46 235.67 237.16 9,790,293 -1.51(-0.63%)
Oct 03, 2018 239.40 239.86 238.42 238.67 6,541,794 +0.34(+0.14%)
Oct 02, 2018 237.03 238.73 236.98 238.33 5,111,694 +0.75(+0.32%)
Oct 01, 2018 237.02 237.96 236.70 237.59 6,543,471 +2.08(+0.88%)
Sep 28, 2018 234.76 235.99 234.71 235.51 3,692,236 +0.13(+0.06%)
Sep 27, 2018 235.38 236.37 234.79 235.38 2,739,473 +0.42(+0.18%)
Sep 26, 2018 235.88 236.79 234.50 234.96 3,778,317 -0.85(-0.36%)
Sep 25, 2018 236.96 237.04 235.63 235.80 2,043,311 -0.62(-0.26%)
Sep 24, 2018 237.54 237.56 236.27 236.42 4,240,567 -1.51(-0.64%)
Sep 21, 2018 238.32 238.37 237.46 237.93 4,428,258 +0.56(+0.24%)
Sep 20, 2018 236.45 237.62 236.44 237.38 5,902,439 +2.33(+0.99%)
Sep 19, 2018 233.87 235.55 233.87 235.05 4,500,089 +1.34(+0.57%)
Sep 18, 2018 232.23 234.25 232.17 233.70 3,373,012 +1.72(+0.74%)
Sep 17, 2018 232.65 233.06 231.69 231.99 2,782,165 -0.81(-0.35%)
Sep 14, 2018 232.90 233.31 232.02 232.80 3,462,322 +0.10(+0.04%)
Sep 13, 2018 232.38 233.09 232.00 232.70 2,777,703 +1.36(+0.59%)
Sep 12, 2018 231.25 232.69 230.74 231.34 5,592,619 +0.19(+0.08%)
Sep 11, 2018 229.43 231.57 229.18 231.14 3,456,045 +0.97(+0.42%)
Sep 10, 2018 231.58 231.69 230.10 230.18 2,528,420 -0.53(-0.23%)
Sep 07, 2018 230.52 231.42 229.75 230.71 4,270,838 -0.67(-0.29%)
Sep 06, 2018 231.24 232.05 230.26 231.38 4,361,826 +0.33(+0.14%)
Sep 05, 2018 230.42 231.39 230.16 231.05 3,692,705 +0.17(+0.07%)
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.