Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 236.06 237.30 236.01 236.82 3,671,863 +0.14(+0.06%)
Sep 27, 2018 236.68 237.69 236.09 236.68 2,724,357 +0.42(+0.18%)
Sep 26, 2018 237.18 238.11 235.81 236.26 3,757,469 -0.85(-0.36%)
Sep 25, 2018 238.28 238.36 236.93 237.11 2,032,037 -0.62(-0.26%)
Sep 24, 2018 238.86 238.88 237.58 237.73 4,217,169 -1.52(-0.64%)
Sep 21, 2018 239.64 239.69 238.78 239.25 4,403,824 +0.56(+0.23%)
Sep 20, 2018 237.76 238.93 237.75 238.69 5,869,862 +2.34(+0.99%)
Sep 19, 2018 235.17 236.86 235.17 236.35 4,475,252 +1.35(+0.57%)
Sep 18, 2018 233.52 235.56 233.46 235.00 3,354,396 +1.72(+0.74%)
Sep 17, 2018 233.94 234.36 232.97 233.28 2,766,810 -0.81(-0.35%)
Sep 14, 2018 234.20 234.61 233.31 234.09 3,443,212 +0.10(+0.04%)
Sep 13, 2018 233.67 234.38 233.28 233.99 2,762,372 +1.37(+0.59%)
Sep 12, 2018 232.53 233.98 232.02 232.62 5,561,752 +0.20(+0.08%)
Sep 11, 2018 230.70 232.86 230.45 232.43 3,436,971 +0.97(+0.42%)
Sep 10, 2018 232.87 232.98 231.38 231.45 2,514,465 -0.54(-0.23%)
Sep 07, 2018 231.80 232.70 231.02 231.99 4,247,266 -0.67(-0.29%)
Sep 06, 2018 232.53 233.34 231.54 232.66 4,337,752 +0.33(+0.14%)
Sep 05, 2018 231.70 232.68 231.43 232.33 3,672,324 +0.17(+0.07%)
Sep 04, 2018 231.70 232.33 230.80 232.16 3,290,140 -0.11(-0.05%)
Aug 31, 2018 232.27 232.27 232.27 0 -0.14(-0.06%)
Aug 30, 2018 233.06 233.43 231.91 232.41 4,323,129 -1.18(-0.51%)
Aug 29, 2018 233.12 233.98 232.79 233.59 2,722,023 +0.62(+0.26%)
Aug 28, 2018 233.56 233.58 232.71 232.97 3,035,107 +0.05(+0.02%)
Aug 27, 2018 231.73 232.97 231.73 232.92 4,599,518 +2.44(+1.06%)
Aug 24, 2018 229.93 230.77 229.71 230.48 4,063,006 +1.22(+0.53%)
Aug 23, 2018 229.54 230.22 228.81 229.26 3,146,216 -0.62(-0.27%)
Aug 22, 2018 230.61 230.79 229.76 229.88 4,307,406 -0.80(-0.35%)
Aug 21, 2018 230.55 231.24 230.40 230.68 3,677,914 +0.57(+0.25%)
Aug 20, 2018 229.82 230.36 229.69 230.10 3,278,746 +0.82(+0.36%)
Aug 17, 2018 228.14 229.83 227.96 229.28 4,365,967 +0.99(+0.43%)
Aug 16, 2018 226.89 228.71 226.81 228.29 8,876,334 +3.73(+1.66%)
Aug 15, 2018 224.63 224.95 222.87 224.56 6,506,485 -1.29(-0.57%)
Aug 14, 2018 225.45 226.16 224.98 225.85 3,157,001 +1.04(+0.46%)
Aug 13, 2018 226.18 226.52 224.51 224.81 4,138,465 -1.12(-0.50%)
Aug 10, 2018 226.27 226.47 225.13 225.94 5,378,127 -1.66(-0.73%)
Aug 09, 2018 228.13 228.55 227.45 227.59 1,880,028 -0.41(-0.18%)
Aug 08, 2018 228.32 228.45 227.79 228.00 2,104,139 -0.45(-0.20%)
Aug 07, 2018 228.32 229.02 228.03 228.45 2,683,884 +1.13(+0.50%)
Aug 06, 2018 226.75 227.66 226.23 227.32 2,583,882 +0.41(+0.18%)
Aug 03, 2018 225.70 227.00 225.70 226.91 2,768,495 +1.15(+0.51%)
Aug 02, 2018 224.28 226.03 223.91 225.76 4,631,102 -0.01(-0.00%)
Aug 01, 2018 226.47 227.13 225.28 225.76 3,541,071 -0.95(-0.42%)
Jul 31, 2018 226.28 227.17 226.20 226.71 4,192,011 +1.16(+0.51%)
Jul 30, 2018 227.03 227.26 225.37 225.55 5,027,504 -1.24(-0.55%)
Jul 27, 2018 227.55 227.99 226.09 226.79 6,562,254 -0.77(-0.34%)
Jul 26, 2018 227.02 228.06 226.96 227.56 4,680,326 +0.98(+0.43%)
Jul 25, 2018 224.39 226.70 223.82 226.58 5,259,351 +1.62(+0.72%)
Jul 24, 2018 224.12 225.36 223.94 224.96 6,149,107 +1.74(+0.78%)
Jul 23, 2018 223.18 223.53 222.65 223.22 2,005,571 -0.16(-0.07%)
Jul 20, 2018 222.83 223.92 222.71 223.38 3,013,471 -0.03(-0.01%)
Jul 19, 2018 223.79 224.15 223.30 223.41 2,848,058 -1.10(-0.49%)
Jul 18, 2018 223.95 224.64 223.62 224.52 2,376,958 +0.67(+0.30%)
Jul 17, 2018 223.20 224.11 222.62 223.85 3,321,204 +0.54(+0.24%)
Jul 16, 2018 223.06 223.38 222.56 223.31 2,101,408 +0.42(+0.19%)
Jul 13, 2018 222.03 223.12 221.75 222.89 3,388,094 +0.80(+0.36%)
Jul 12, 2018 221.88 222.21 221.08 222.09 3,555,757 +1.98(+0.90%)
Jul 11, 2018 220.34 221.07 219.72 220.11 4,950,190 -1.92(-0.86%)
Jul 10, 2018 221.39 222.25 221.33 222.02 3,890,886 +1.24(+0.56%)
Jul 09, 2018 218.95 220.93 218.93 220.78 4,125,571 +2.89(+1.32%)
Jul 06, 2018 216.75 218.43 216.30 217.90 3,980,981 +0.94(+0.43%)
Jul 05, 2018 216.59 217.07 215.31 216.96 3,696,693 +1.68(+0.78%)
Jul 03, 2018 215.28 215.28 215.28 0 -0.95(-0.44%)
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.