Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 244.63 245.83 244.63 245.24 2,339,053 +1.08(+0.44%)
Sep 27, 2019 245.60 245.96 243.25 244.15 3,481,903 -0.81(-0.33%)
Sep 26, 2019 245.99 245.99 244.07 244.96 2,641,589 -0.64(-0.26%)
Sep 25, 2019 244.53 246.10 243.63 245.60 3,746,773 +1.47(+0.60%)
Sep 24, 2019 246.37 246.54 243.14 244.13 4,106,909 -1.27(-0.52%)
Sep 23, 2019 244.39 245.96 244.23 245.40 2,096,848 +0.10(+0.04%)
Sep 20, 2019 247.25 247.59 245.16 245.30 4,479,320 -1.39(-0.56%)
Sep 19, 2019 247.64 248.31 246.43 246.69 3,596,071 -0.50(-0.20%)
Sep 18, 2019 246.53 247.33 244.93 247.19 3,362,440 +0.37(+0.15%)
Sep 17, 2019 245.93 246.83 245.73 246.82 1,939,604 +0.35(+0.14%)
Sep 16, 2019 246.85 247.41 246.12 246.46 4,484,119 -1.30(-0.52%)
Sep 13, 2019 248.14 248.38 247.63 247.76 2,401,413 +0.25(+0.10%)
Sep 12, 2019 247.78 248.53 246.72 247.51 3,599,915 +0.57(+0.23%)
Sep 11, 2019 245.14 246.97 244.69 246.93 2,071,752 +2.09(+0.85%)
Sep 10, 2019 244.02 244.87 243.17 244.84 2,919,787 +0.54(+0.22%)
Sep 09, 2019 244.35 244.86 243.61 244.31 2,467,585 +0.44(+0.18%)
Sep 06, 2019 243.64 244.44 243.04 243.87 2,717,956 +0.58(+0.24%)
Sep 05, 2019 242.43 244.23 242.40 243.29 3,984,091 +3.41(+1.42%)
Sep 04, 2019 239.56 239.90 238.83 239.88 2,168,256 +2.28(+0.96%)
Sep 03, 2019 238.19 238.31 236.34 237.60 3,394,100 -2.46(-1.03%)
Aug 30, 2019 241.10 241.22 239.19 240.06 2,688,249 +0.21(+0.09%)
Aug 29, 2019 238.98 240.16 238.13 239.85 4,116,901 +3.19(+1.35%)
Aug 28, 2019 233.60 236.73 232.98 236.66 3,017,810 +2.35(+1.00%)
Aug 27, 2019 236.77 236.82 233.80 234.31 3,388,724 -1.18(-0.50%)
Aug 26, 2019 235.40 235.78 233.75 235.49 3,461,419 +2.55(+1.10%)
Aug 23, 2019 237.46 239.21 231.80 232.94 6,927,306 -5.70(-2.39%)
Aug 22, 2019 238.77 239.78 237.17 238.64 2,562,965 +0.48(+0.20%)
Aug 21, 2019 237.97 238.73 237.66 238.15 2,378,617 +2.13(+0.90%)
Aug 20, 2019 237.23 237.73 235.83 236.03 2,177,486 -1.50(-0.63%)
Aug 19, 2019 238.16 238.35 237.05 237.53 2,235,391 +2.24(+0.95%)
Aug 16, 2019 233.94 235.63 233.46 235.29 3,023,826 +2.90(+1.25%)
Aug 15, 2019 232.28 232.92 230.19 232.39 4,454,985 +1.16(+0.50%)
Aug 14, 2019 234.94 235.44 231.21 231.23 6,780,441 -7.33(-3.07%)
Aug 13, 2019 234.84 239.88 234.45 238.56 4,777,829 +3.38(+1.44%)
Aug 12, 2019 236.97 237.66 234.38 235.18 3,094,500 -3.39(-1.42%)
Aug 09, 2019 238.81 239.71 236.82 238.57 4,162,198 -0.86(-0.36%)
Aug 08, 2019 237.01 239.43 236.21 239.43 4,006,971 +3.53(+1.49%)
Aug 07, 2019 233.09 236.31 230.57 235.91 5,611,737 -0.04(-0.02%)
Aug 06, 2019 234.37 236.01 233.01 235.95 5,503,764 +2.89(+1.24%)
Aug 05, 2019 236.59 236.73 231.27 233.06 7,256,771 -6.99(-2.91%)
Aug 02, 2019 240.41 240.91 237.89 240.05 6,278,487 -0.86(-0.36%)
Aug 01, 2019 243.68 246.30 240.58 240.91 7,970,510 -2.50(-1.03%)
Jul 31, 2019 246.84 247.18 242.12 243.41 5,579,697 -3.07(-1.25%)
Jul 30, 2019 245.74 246.70 245.31 246.48 1,846,968 -0.20(-0.08%)
Jul 29, 2019 246.44 247.18 246.28 246.68 1,485,150 +0.25(+0.10%)
Jul 26, 2019 246.25 246.61 245.76 246.44 1,909,779 +0.43(+0.17%)
Jul 25, 2019 247.00 247.09 245.22 246.01 2,590,844 -1.11(-0.45%)
Jul 24, 2019 246.79 247.34 246.41 247.12 2,595,269 -0.67(-0.27%)
Jul 23, 2019 247.28 248.03 246.52 247.79 1,899,760 +1.54(+0.63%)
Jul 22, 2019 246.36 246.71 245.48 246.25 1,790,926 +0.18(+0.07%)
Jul 19, 2019 247.64 247.78 245.99 246.07 2,608,075 -0.54(-0.22%)
Jul 18, 2019 246.06 247.04 245.23 246.61 2,342,246 -0.01(-0.00%)
Jul 17, 2019 247.58 247.68 246.53 246.62 1,709,526 -1.03(-0.42%)
Jul 16, 2019 247.83 248.17 247.18 247.65 1,959,480 -0.16(-0.07%)
Jul 15, 2019 247.77 247.81 247.23 247.81 2,896,932 +0.19(+0.08%)
Jul 12, 2019 246.06 247.62 246.00 247.62 2,661,993 +2.24(+0.91%)
Jul 11, 2019 244.24 245.39 243.85 245.39 2,467,839 +2.02(+0.83%)
Jul 10, 2019 243.50 244.44 242.90 243.37 2,183,584 +0.75(+0.31%)
Jul 09, 2019 241.58 242.85 241.55 242.61 1,553,085 -0.18(-0.07%)
Jul 08, 2019 242.65 243.13 242.26 242.79 1,571,838 -1.10(-0.45%)
Jul 05, 2019 243.38 244.08 242.12 243.89 2,381,452 -0.26(-0.11%)
Jul 03, 2019 243.05 244.19 243.00 244.15 1,394,204 +1.72(+0.71%)
Jul 02, 2019 241.81 242.50 241.06 242.43 3,064,456 +0.62(+0.26%)
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.