Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 208.12 208.96 206.98 208.90 5,670,407 +2.44(+1.18%)
Dec 28, 2018 208.46 209.45 205.74 206.47 8,112,335 -0.70(-0.34%)
Dec 27, 2018 202.04 207.26 199.34 207.16 8,868,202 +2.28(+1.12%)
Dec 26, 2018 196.35 204.91 194.36 204.88 10,883,806 +9.50(+4.86%)
Dec 24, 2018 199.32 200.04 195.18 195.38 7,840,848 -5.37(-2.67%)
Dec 21, 2018 205.15 208.25 200.53 200.74 11,433,915 -3.75(-1.83%)
Dec 20, 2018 207.79 208.49 202.76 204.49 13,324,257 -4.19(-2.01%)
Dec 19, 2018 212.23 215.49 207.33 208.68 10,666,849 -3.38(-1.59%)
Dec 18, 2018 213.02 214.25 210.55 212.06 5,981,924 +0.83(+0.39%)
Dec 17, 2018 214.45 215.67 209.99 211.23 7,867,134 -4.46(-2.07%)
Dec 14, 2018 218.04 218.73 215.15 215.68 7,377,564 -4.33(-1.97%)
Dec 13, 2018 220.15 221.44 219.03 220.02 4,975,183 +0.35(+0.16%)
Dec 12, 2018 221.02 222.24 219.46 219.67 4,176,755 +1.47(+0.68%)
Dec 11, 2018 221.96 222.01 216.79 218.19 6,316,305 -0.43(-0.20%)
Dec 10, 2018 217.94 219.32 213.75 218.62 6,737,261 +0.36(+0.16%)
Dec 07, 2018 223.05 224.61 217.35 218.27 6,675,189 -4.83(-2.17%)
Dec 06, 2018 220.10 223.23 216.94 223.10 9,209,221 -0.90(-0.40%)
Dec 04, 2018 230.18 230.53 223.69 224.00 6,018,371 -7.15(-3.09%)
Dec 03, 2018 232.44 232.55 229.62 231.15 10,652,630 +2.88(+1.26%)
Nov 30, 2018 226.12 228.57 225.88 228.27 3,348,676 +1.72(+0.76%)
Nov 29, 2018 226.57 227.79 225.33 226.56 3,884,368 -0.22(-0.10%)
Nov 28, 2018 222.56 226.78 222.09 226.78 5,740,413 +5.66(+2.56%)
Nov 27, 2018 219.04 221.14 218.11 221.12 3,279,003 +0.99(+0.45%)
Nov 26, 2018 218.77 220.43 218.60 220.12 3,844,423 +3.20(+1.47%)
Nov 23, 2018 217.32 218.02 216.84 216.93 2,158,053 -1.64(-0.75%)
Nov 21, 2018 218.57 218.57 218.57 0 +0.13(+0.06%)
Nov 20, 2018 220.10 220.61 217.57 218.44 8,214,067 -4.79(-2.14%)
Nov 19, 2018 226.57 226.73 222.31 223.22 4,752,225 -3.74(-1.65%)
Nov 16, 2018 224.95 227.78 224.55 226.97 5,069,857 +1.28(+0.57%)
Nov 15, 2018 223.00 226.38 221.35 225.69 6,350,282 +2.06(+0.92%)
Nov 14, 2018 227.29 227.53 222.53 223.63 6,290,956 -1.92(-0.85%)
Nov 13, 2018 226.23 227.60 224.81 225.55 4,412,483 -1.03(-0.46%)
Nov 12, 2018 231.47 231.66 226.10 226.58 11,369,654 -5.23(-2.26%)
Nov 09, 2018 232.77 233.02 230.88 231.81 4,921,589 -1.79(-0.77%)
Nov 08, 2018 233.10 234.38 232.60 233.60 4,507,238 +0.29(+0.12%)
Nov 07, 2018 230.36 233.39 229.50 233.32 5,002,226 +4.95(+2.17%)
Nov 06, 2018 226.86 228.51 226.68 228.37 2,451,037 +1.56(+0.69%)
Nov 05, 2018 225.35 227.21 225.05 226.81 3,178,293 +1.80(+0.80%)
Nov 02, 2018 227.61 227.81 223.34 225.01 7,195,742 -1.13(-0.50%)
Nov 01, 2018 224.74 226.23 223.63 226.14 3,656,825 +2.26(+1.01%)
Oct 31, 2018 223.66 225.69 223.17 223.88 6,031,502 +2.22(+1.00%)
Oct 30, 2018 217.86 221.88 217.55 221.66 6,895,549 +3.77(+1.73%)
Oct 29, 2018 221.68 223.03 214.84 217.89 7,665,006 -1.84(-0.84%)
Oct 26, 2018 220.48 221.96 217.75 219.73 6,600,865 -2.89(-1.30%)
Oct 25, 2018 220.44 223.65 219.48 222.61 6,639,731 +3.68(+1.68%)
Oct 24, 2018 224.96 225.40 218.52 218.93 8,545,954 -5.38(-2.40%)
Oct 23, 2018 221.96 225.43 220.61 224.31 8,255,351 -1.22(-0.54%)
Oct 22, 2018 227.34 227.67 224.78 225.53 5,228,899 -1.14(-0.50%)
Oct 19, 2018 226.59 228.15 225.80 226.67 7,425,637 +0.71(+0.31%)
Oct 18, 2018 228.13 228.79 224.75 225.96 9,760,419 -2.93(-1.28%)
Oct 17, 2018 228.85 229.83 226.84 228.89 7,658,541 -0.85(-0.37%)
Oct 16, 2018 226.80 229.91 226.23 229.74 7,970,292 +4.97(+2.21%)
Oct 15, 2018 225.24 226.91 224.77 224.77 6,171,209 -0.85(-0.38%)
Oct 12, 2018 226.57 226.79 222.62 225.62 9,693,590 +2.70(+1.21%)
Oct 11, 2018 226.90 228.68 221.67 222.92 17,138,824 -5.16(-2.26%)
Oct 10, 2018 235.19 235.26 227.85 228.08 13,797,030 -7.28(-3.09%)
Oct 09, 2018 235.49 236.33 234.39 235.36 5,118,133 -0.53(-0.23%)
Oct 08, 2018 234.49 236.23 233.45 235.89 7,001,017 +0.45(+0.19%)
Oct 05, 2018 237.24 237.49 234.17 235.44 8,394,435 -1.72(-0.72%)
Oct 04, 2018 238.44 238.46 235.67 237.16 9,790,304 -1.51(-0.63%)
Oct 03, 2018 239.40 239.86 238.42 238.67 6,541,801 +0.34(+0.14%)
Oct 02, 2018 237.03 238.73 236.98 238.33 5,111,699 +0.75(+0.31%)
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.