Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 245.98 247.19 245.98 246.60 2,326,152 +1.09(+0.44%)
Sep 27, 2019 246.96 247.32 244.60 245.51 3,462,698 -0.82(-0.33%)
Sep 26, 2019 247.36 247.36 245.43 246.32 2,627,019 -0.64(-0.26%)
Sep 25, 2019 245.88 247.47 244.99 246.96 3,726,107 +1.47(+0.60%)
Sep 24, 2019 247.73 247.91 244.49 245.49 4,084,257 -1.27(-0.52%)
Sep 23, 2019 245.75 247.32 245.58 246.76 2,085,283 +0.10(+0.04%)
Sep 20, 2019 248.62 248.96 246.51 246.66 4,454,614 -1.39(-0.56%)
Sep 19, 2019 249.02 249.68 247.79 248.06 3,576,237 -0.50(-0.20%)
Sep 18, 2019 247.89 248.71 246.28 248.56 3,343,895 +0.37(+0.15%)
Sep 17, 2019 247.30 248.20 247.10 248.19 1,928,907 +0.36(+0.14%)
Sep 16, 2019 248.22 248.78 247.49 247.83 4,459,387 -1.31(-0.52%)
Sep 13, 2019 249.52 249.76 249.01 249.13 2,388,168 +0.26(+0.10%)
Sep 12, 2019 249.15 249.90 248.09 248.88 3,580,059 +0.57(+0.23%)
Sep 11, 2019 246.50 248.34 246.05 248.30 2,060,325 +2.10(+0.85%)
Sep 10, 2019 245.37 246.23 244.52 246.20 2,903,683 +0.54(+0.22%)
Sep 09, 2019 245.71 246.22 244.96 245.66 2,453,975 +0.44(+0.18%)
Sep 06, 2019 245.00 245.79 244.39 245.22 2,702,965 +0.58(+0.24%)
Sep 05, 2019 243.77 245.58 243.74 244.64 3,962,117 +3.43(+1.42%)
Sep 04, 2019 240.89 241.23 240.15 241.21 2,156,297 +2.29(+0.96%)
Sep 03, 2019 239.51 239.63 237.65 238.92 3,375,380 -2.48(-1.03%)
Aug 30, 2019 242.44 242.56 240.52 241.39 2,673,422 +0.21(+0.09%)
Aug 29, 2019 240.31 241.50 239.45 241.18 4,094,194 +3.21(+1.35%)
Aug 28, 2019 234.90 238.04 234.28 237.98 3,001,165 +2.37(+1.00%)
Aug 27, 2019 238.09 238.13 235.10 235.61 3,370,034 -1.19(-0.50%)
Aug 26, 2019 236.71 237.09 235.04 236.80 3,442,328 +2.57(+1.10%)
Aug 23, 2019 238.78 240.53 233.09 234.23 6,889,098 -5.73(-2.39%)
Aug 22, 2019 240.10 241.11 238.49 239.96 2,548,829 +0.48(+0.20%)
Aug 21, 2019 239.29 240.05 238.98 239.47 2,365,498 +2.14(+0.90%)
Aug 20, 2019 238.54 239.04 237.13 237.34 2,165,476 -1.51(-0.63%)
Aug 19, 2019 239.48 239.68 238.37 238.84 2,223,062 +2.25(+0.95%)
Aug 16, 2019 235.23 236.93 234.76 236.60 3,007,148 +2.92(+1.25%)
Aug 15, 2019 233.57 234.22 231.46 233.68 4,430,405 +1.17(+0.50%)
Aug 14, 2019 236.25 236.75 232.49 232.51 6,743,032 -7.37(-3.07%)
Aug 13, 2019 236.15 241.22 235.75 239.88 4,751,469 +3.40(+1.44%)
Aug 12, 2019 238.29 238.97 235.68 236.49 3,077,426 -3.41(-1.42%)
Aug 09, 2019 240.13 241.04 238.13 239.89 4,139,234 -0.87(-0.36%)
Aug 08, 2019 238.33 240.76 237.52 240.76 3,984,863 +3.55(+1.49%)
Aug 07, 2019 234.38 237.62 231.85 237.21 5,580,776 -0.05(-0.02%)
Aug 06, 2019 235.67 237.32 234.31 237.26 5,473,398 +2.91(+1.24%)
Aug 05, 2019 237.90 238.04 232.56 234.35 7,216,733 -7.03(-2.91%)
Aug 02, 2019 241.75 242.25 239.21 241.38 6,243,848 -0.87(-0.36%)
Aug 01, 2019 245.03 247.67 241.92 242.25 7,926,535 -2.52(-1.03%)
Jul 31, 2019 248.21 248.55 243.47 244.76 5,548,913 -3.09(-1.25%)
Jul 30, 2019 247.10 248.07 246.68 247.85 1,836,777 -0.20(-0.08%)
Jul 29, 2019 247.81 248.55 247.65 248.05 1,476,956 +0.25(+0.10%)
Jul 26, 2019 247.62 247.98 247.12 247.81 1,899,242 +0.43(+0.17%)
Jul 25, 2019 248.37 248.46 246.59 247.38 2,576,550 -1.11(-0.45%)
Jul 24, 2019 248.16 248.71 247.78 248.49 2,580,950 -0.67(-0.27%)
Jul 23, 2019 248.65 249.40 247.89 249.16 1,889,279 +1.55(+0.63%)
Jul 22, 2019 247.72 248.08 246.84 247.62 1,781,045 +0.18(+0.07%)
Jul 19, 2019 249.01 249.16 247.35 247.43 2,593,686 -0.54(-0.22%)
Jul 18, 2019 247.42 248.41 246.59 247.98 2,329,327 -0.01(-0.00%)
Jul 17, 2019 248.95 249.05 247.89 247.99 1,700,097 -1.04(-0.42%)
Jul 16, 2019 249.21 249.54 248.55 249.02 1,948,672 -0.16(-0.07%)
Jul 15, 2019 249.14 249.19 248.60 249.19 2,880,954 +0.19(+0.08%)
Jul 12, 2019 247.42 249.00 247.37 249.00 2,647,311 +2.25(+0.91%)
Jul 11, 2019 245.60 246.75 245.21 246.75 2,454,227 +2.03(+0.83%)
Jul 10, 2019 244.85 245.80 244.24 244.72 2,171,540 +0.76(+0.31%)
Jul 09, 2019 242.92 244.20 242.89 243.96 1,544,519 -0.18(-0.07%)
Jul 08, 2019 244.00 244.48 243.60 244.14 1,563,168 -1.10(-0.45%)
Jul 05, 2019 244.73 245.44 243.47 245.24 2,368,317 -0.26(-0.11%)
Jul 03, 2019 244.40 245.54 244.34 245.51 1,386,514 +1.73(+0.71%)
Jul 02, 2019 243.15 243.84 242.39 243.78 3,047,553 +0.63(+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.