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 (%)
Nov 29, 2019 256.92 257.17 256.50 256.60 888,840 -0.88(-0.34%)
Nov 27, 2019 257.20 257.48 256.65 257.48 1,960,309 +0.50(+0.20%)
Nov 26, 2019 256.71 257.17 256.29 256.97 1,423,697 +0.51(+0.20%)
Nov 25, 2019 255.44 256.47 255.40 256.46 1,983,001 +1.77(+0.70%)
Nov 22, 2019 254.25 254.84 253.71 254.69 1,554,210 +1.04(+0.41%)
Nov 21, 2019 254.21 254.29 253.14 253.65 1,513,275 -0.44(-0.17%)
Nov 20, 2019 254.49 254.73 252.74 254.09 2,697,399 -1.03(-0.40%)
Nov 19, 2019 256.49 256.50 254.70 255.12 2,111,349 -0.86(-0.34%)
Nov 18, 2019 255.51 256.06 255.38 255.98 1,961,383 +0.30(+0.12%)
Nov 15, 2019 254.70 255.69 254.36 255.68 2,588,015 +2.07(+0.82%)
Nov 14, 2019 253.33 253.73 252.61 253.61 1,736,009 +0.13(+0.05%)
Nov 13, 2019 251.92 253.80 251.77 253.48 2,848,826 +0.69(+0.27%)
Nov 12, 2019 252.92 253.43 252.19 252.79 1,858,172 +0.12(+0.05%)
Nov 11, 2019 251.42 252.90 251.06 252.67 1,896,671 +0.08(+0.03%)
Nov 08, 2019 252.67 252.74 251.66 252.59 1,659,321 +0.02(+0.01%)
Nov 07, 2019 252.12 253.48 252.12 252.57 3,316,904 +2.05(+0.82%)
Nov 06, 2019 250.72 250.89 249.78 250.52 1,761,505 -0.01(-0.00%)
Nov 05, 2019 250.77 251.16 250.18 250.53 1,871,643 +0.24(+0.09%)
Nov 04, 2019 250.45 250.75 249.75 250.29 1,694,400 +1.10(+0.44%)
Nov 01, 2019 247.84 249.19 247.68 249.19 3,279,373 +2.61(+1.06%)
Oct 31, 2019 247.57 247.66 245.29 246.58 3,317,230 -1.15(-0.46%)
Oct 30, 2019 246.94 247.96 246.03 247.73 2,352,780 +0.79(+0.32%)
Oct 29, 2019 246.57 247.60 246.43 246.94 3,165,111 +0.05(+0.02%)
Oct 28, 2019 246.85 247.58 246.31 246.88 1,985,737 +1.10(+0.45%)
Oct 25, 2019 244.06 246.25 243.98 245.78 2,002,440 +1.48(+0.60%)
Oct 24, 2019 245.25 245.34 243.46 244.30 2,025,578 -0.24(-0.10%)
Oct 23, 2019 244.43 245.14 243.74 244.54 1,866,606 +0.38(+0.16%)
Oct 22, 2019 244.76 245.58 244.10 244.16 2,785,017 -0.35(-0.15%)
Oct 21, 2019 244.37 244.66 243.77 244.51 1,517,857 +0.52(+0.21%)
Oct 18, 2019 245.79 250.70 243.97 243.99 2,458,432 -2.34(-0.95%)
Oct 17, 2019 246.59 247.03 245.72 246.33 2,078,335 +0.27(+0.11%)
Oct 16, 2019 245.79 246.50 245.44 246.06 2,655,141 -0.13(-0.05%)
Oct 15, 2019 245.18 247.07 244.95 246.19 3,485,331 +2.15(+0.88%)
Oct 14, 2019 243.80 244.83 243.65 244.03 1,328,666 -0.27(-0.11%)
Oct 11, 2019 243.95 246.11 243.82 244.31 4,595,005 +2.87(+1.19%)
Oct 10, 2019 239.82 242.37 239.71 241.44 2,667,094 +1.44(+0.60%)
Oct 09, 2019 240.01 240.74 239.13 240.00 2,254,907 +1.69(+0.71%)
Oct 08, 2019 239.28 240.71 238.10 238.31 4,324,444 -2.88(-1.19%)
Oct 07, 2019 241.36 242.80 240.69 241.19 2,571,876 -0.84(-0.35%)
Oct 04, 2019 239.50 242.20 239.35 242.03 3,544,794 +3.33(+1.39%)
Oct 03, 2019 237.16 238.72 234.49 238.71 6,239,310 +1.18(+0.49%)
Oct 02, 2019 240.57 240.57 236.48 237.53 7,720,381 -4.35(-1.80%)
Oct 01, 2019 245.77 246.25 241.84 241.88 3,916,476 -3.35(-1.37%)
Sep 30, 2019 244.63 245.83 244.63 245.24 2,339,051 +1.09(+0.44%)
Sep 27, 2019 245.60 245.96 243.25 244.15 3,481,899 -0.81(-0.33%)
Sep 26, 2019 245.99 245.99 244.07 244.96 2,641,586 -0.64(-0.26%)
Sep 25, 2019 244.53 246.10 243.63 245.60 3,746,769 +1.47(+0.60%)
Sep 24, 2019 246.37 246.54 243.14 244.13 4,106,905 -1.27(-0.52%)
Sep 23, 2019 244.39 245.96 244.23 245.40 2,096,846 +0.10(+0.04%)
Sep 20, 2019 247.25 247.59 245.16 245.30 4,479,315 -1.39(-0.56%)
Sep 19, 2019 247.64 248.31 246.43 246.69 3,596,068 -0.50(-0.20%)
Sep 18, 2019 246.53 247.33 244.93 247.19 3,362,437 +0.37(+0.15%)
Sep 17, 2019 245.93 246.83 245.74 246.82 1,939,602 +0.35(+0.14%)
Sep 16, 2019 246.85 247.41 246.12 246.46 4,484,114 -1.30(-0.52%)
Sep 13, 2019 248.14 248.38 247.63 247.76 2,401,410 +0.25(+0.10%)
Sep 12, 2019 247.78 248.53 246.72 247.51 3,599,911 +0.57(+0.23%)
Sep 11, 2019 245.14 246.97 244.69 246.93 2,071,749 +2.09(+0.85%)
Sep 10, 2019 244.02 244.87 243.17 244.84 2,919,784 +0.54(+0.22%)
Sep 09, 2019 244.35 244.86 243.61 244.31 2,467,583 +0.44(+0.18%)
Sep 06, 2019 243.64 244.44 243.04 243.87 2,717,953 +0.58(+0.24%)
Sep 05, 2019 242.43 244.23 242.40 243.29 3,984,087 +3.41(+1.42%)
Sep 04, 2019 239.56 239.90 238.83 239.88 2,168,254 +2.28(+0.96%)
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.