Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 8:00 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 1,960,311 +0.50(+0.20%)
Nov 26, 2019 256.71 257.17 256.29 256.97 1,423,699 +0.51(+0.20%)
Nov 25, 2019 255.44 256.47 255.40 256.46 1,983,003 +1.77(+0.70%)
Nov 22, 2019 254.25 254.84 253.71 254.69 1,554,212 +1.04(+0.41%)
Nov 21, 2019 254.21 254.29 253.14 253.65 1,513,277 -0.44(-0.17%)
Nov 20, 2019 254.49 254.73 252.74 254.09 2,697,402 -1.03(-0.40%)
Nov 19, 2019 256.49 256.50 254.70 255.12 2,111,352 -0.86(-0.34%)
Nov 18, 2019 255.51 256.06 255.38 255.98 1,961,385 +0.30(+0.12%)
Nov 15, 2019 254.70 255.69 254.36 255.68 2,588,018 +2.07(+0.82%)
Nov 14, 2019 253.33 253.73 252.60 253.61 1,736,011 +0.13(+0.05%)
Nov 13, 2019 251.92 253.80 251.77 253.48 2,848,829 +0.69(+0.27%)
Nov 12, 2019 252.91 253.43 252.19 252.79 1,858,174 +0.12(+0.05%)
Nov 11, 2019 251.42 252.90 251.06 252.67 1,896,673 +0.08(+0.03%)
Nov 08, 2019 252.67 252.74 251.66 252.59 1,659,323 +0.02(+0.01%)
Nov 07, 2019 252.12 253.48 252.12 252.57 3,316,908 +2.05(+0.82%)
Nov 06, 2019 250.72 250.89 249.78 250.52 1,761,507 -0.01(-0.00%)
Nov 05, 2019 250.77 251.16 250.18 250.53 1,871,645 +0.24(+0.09%)
Nov 04, 2019 250.45 250.75 249.75 250.29 1,694,401 +1.10(+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.