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 (%)
Jun 30, 2020 236.40 240.09 236.08 239.00 3,944,887 +1.82(+0.77%)
Jun 29, 2020 233.72 237.37 232.58 237.18 4,043,277 +5.13(+2.21%)
Jun 26, 2020 236.94 237.31 231.42 232.05 5,752,427 -6.54(-2.74%)
Jun 25, 2020 234.80 238.85 233.61 238.60 4,630,331 +2.61(+1.10%)
Jun 24, 2020 240.25 240.53 234.43 235.99 6,357,779 -6.37(-2.63%)
Jun 23, 2020 243.59 243.89 241.92 242.36 3,174,329 +1.09(+0.45%)
Jun 22, 2020 239.80 241.51 237.89 241.27 3,023,190 +1.41(+0.59%)
Jun 19, 2020 244.87 245.10 238.75 239.86 6,314,787 -1.76(-0.73%)
Jun 18, 2020 240.31 242.37 239.45 241.62 3,508,873 -0.34(-0.14%)
Jun 17, 2020 244.54 244.62 241.44 241.96 3,949,102 -1.85(-0.76%)
Jun 16, 2020 246.83 246.88 239.07 243.81 9,964,096 +5.06(+2.12%)
Jun 15, 2020 231.30 239.91 230.20 238.75 7,995,899 +1.49(+0.63%)
Jun 12, 2020 239.35 240.57 232.36 237.26 10,623,075 +4.35(+1.87%)
Jun 11, 2020 242.25 243.52 232.31 232.91 15,395,543 -15.80(-6.35%)
Jun 10, 2020 252.47 253.38 248.71 248.71 7,053,021 -3.93(-1.55%)
Jun 09, 2020 252.51 254.16 251.49 252.64 5,006,297 -2.68(-1.05%)
Jun 08, 2020 252.20 255.41 252.20 255.32 5,042,216 +4.38(+1.75%)
Jun 05, 2020 249.89 253.17 249.32 250.94 8,512,570 +7.59(+3.12%)
Jun 04, 2020 242.47 244.37 241.56 243.35 4,247,344 +0.15(+0.06%)
Jun 03, 2020 240.60 243.97 239.96 243.21 5,601,056 +4.92(+2.06%)
Jun 02, 2020 237.09 238.35 236.31 238.29 3,280,248 +3.63(+1.55%)
Jun 01, 2020 234.53 236.16 233.53 234.66 2,244,969 -0.34(-0.15%)
May 29, 2020 234.06 235.95 231.66 235.00 5,553,925 -0.06(-0.02%)
May 28, 2020 238.31 238.37 234.63 235.06 5,367,979 -1.31(-0.56%)
May 27, 2020 234.48 236.39 231.34 236.37 5,732,164 +5.10(+2.21%)
May 26, 2020 231.81 232.90 230.92 231.27 5,267,313 +4.96(+2.19%)
May 22, 2020 226.33 226.51 224.72 226.30 2,728,052 -0.13(-0.06%)
May 21, 2020 226.92 228.61 225.38 226.43 3,646,275 -0.66(-0.29%)
May 20, 2020 226.78 227.87 226.16 227.09 3,541,044 +3.24(+1.45%)
May 19, 2020 226.83 227.36 223.71 223.84 4,760,968 -3.43(-1.51%)
May 18, 2020 225.04 228.45 224.90 227.27 5,657,400 +8.34(+3.81%)
May 15, 2020 216.40 219.25 215.70 218.94 5,205,925 +0.57(+0.26%)
May 14, 2020 212.21 218.37 210.57 218.36 7,540,130 +3.62(+1.69%)
May 13, 2020 218.56 219.06 213.08 214.74 8,137,466 -4.85(-2.21%)
May 12, 2020 224.88 225.18 219.46 219.59 6,925,958 -4.13(-1.85%)
May 11, 2020 222.91 225.00 222.28 223.72 2,964,378 -0.98(-0.44%)
May 08, 2020 223.45 224.87 222.60 224.70 4,233,164 +4.34(+1.97%)
May 07, 2020 220.66 222.45 220.02 220.35 3,681,853 +1.89(+0.87%)
May 06, 2020 221.67 221.86 218.22 218.47 3,331,652 -1.79(-0.81%)
May 05, 2020 221.38 222.97 220.16 220.25 3,399,955 +1.27(+0.58%)
May 04, 2020 216.94 219.28 215.50 218.98 4,165,474 +0.13(+0.06%)
May 01, 2020 220.97 221.66 218.13 218.85 5,121,126 -5.48(-2.44%)
Apr 30, 2020 225.23 226.13 223.12 224.33 5,328,145 -2.98(-1.31%)
Apr 29, 2020 226.41 228.43 225.23 227.31 5,414,676 +4.94(+2.22%)
Apr 28, 2020 225.98 226.12 221.69 222.37 5,094,598 -0.21(-0.10%)
Apr 27, 2020 220.55 223.38 219.93 222.58 3,936,015 +3.22(+1.47%)
Apr 24, 2020 218.23 219.82 216.01 219.36 3,873,317 +2.55(+1.17%)
Apr 23, 2020 217.22 220.37 216.59 216.81 6,894,687 +0.28(+0.13%)
Apr 22, 2020 216.20 217.92 215.26 216.54 4,685,013 +4.20(+1.98%)
Apr 21, 2020 213.36 215.22 211.59 212.34 7,116,148 -5.92(-2.71%)
Apr 20, 2020 219.74 222.38 217.91 218.26 7,969,842 -5.34(-2.39%)
Apr 17, 2020 222.84 223.81 219.75 223.60 6,423,363 +6.66(+3.07%)
Apr 16, 2020 217.28 217.61 214.03 216.94 6,551,698 +0.24(+0.11%)
Apr 15, 2020 216.15 218.09 214.22 216.70 7,392,502 -4.24(-1.92%)
Apr 14, 2020 220.04 221.67 218.36 220.94 5,836,228 +5.27(+2.44%)
Apr 13, 2020 217.93 218.19 212.91 215.67 7,318,520 -2.93(-1.34%)
Apr 09, 2020 219.25 221.41 216.73 218.60 10,216,997 +2.59(+1.20%)
Apr 08, 2020 211.23 216.86 209.11 216.01 7,553,312 +7.13(+3.41%)
Apr 07, 2020 217.05 217.70 208.75 208.89 11,747,155 +0.06(+0.03%)
Apr 06, 2020 201.83 210.09 201.07 208.82 11,173,168 +14.68(+7.56%)
Apr 03, 2020 196.10 197.78 192.38 194.14 7,229,667 -3.10(-1.57%)
Apr 02, 2020 192.03 198.00 190.98 197.23 8,908,479 +4.22(+2.19%)
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.