Dow Industrials SPDR (NY: DIA )

337.28 +0.84 (+0.25%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 254.90 255.25 250.03 251.36 5,403,262 -3.17(-1.25%)
Jul 30, 2019 253.76 254.76 253.32 254.53 1,788,565 -0.21(-0.08%)
Jul 29, 2019 254.49 255.25 254.33 254.74 1,438,188 +0.25(+0.10%)
Jul 26, 2019 254.29 254.66 253.78 254.49 1,849,390 +0.44(+0.17%)
Jul 25, 2019 255.07 255.16 253.23 254.05 2,508,919 -1.14(-0.45%)
Jul 24, 2019 254.85 255.41 254.46 255.19 2,513,204 -0.69(-0.27%)
Jul 23, 2019 255.36 256.12 254.57 255.88 1,839,688 +1.59(+0.63%)
Jul 22, 2019 254.40 254.77 253.49 254.29 1,734,296 +0.19(+0.07%)
Jul 19, 2019 255.72 255.87 254.02 254.10 2,525,606 -0.56(-0.22%)
Jul 18, 2019 254.09 255.11 253.24 254.66 2,268,186 -0.01(-0.00%)
Jul 17, 2019 255.66 255.76 254.58 254.67 1,655,472 -1.07(-0.42%)
Jul 16, 2019 255.92 256.27 255.25 255.74 1,897,523 -0.17(-0.07%)
Jul 15, 2019 255.86 255.91 255.31 255.91 2,805,333 +0.20(+0.08%)
Jul 12, 2019 254.09 255.71 254.03 255.71 2,577,823 +2.31(+0.91%)
Jul 11, 2019 252.22 253.40 251.82 253.40 2,389,808 +2.09(+0.83%)
Jul 10, 2019 251.45 252.43 250.83 251.31 2,114,541 +0.78(+0.31%)
Jul 09, 2019 249.47 250.78 249.44 250.54 1,503,978 -0.19(-0.07%)
Jul 08, 2019 250.57 251.07 250.17 250.72 1,522,137 -1.13(-0.45%)
Jul 05, 2019 251.33 252.05 250.03 251.85 2,306,152 -0.27(-0.11%)
Jul 03, 2019 250.99 252.16 250.93 252.13 1,350,120 +1.78(+0.71%)
Jul 02, 2019 249.70 250.41 248.93 250.35 2,967,559 +0.65(+0.26%)
Jul 01, 2019 251.09 251.37 248.80 249.70 4,251,389 +1.05(+0.42%)
Jun 28, 2019 248.74 249.04 247.93 248.66 2,326,680 +0.66(+0.26%)
Jun 27, 2019 248.28 248.71 247.39 248.00 2,127,273 -0.07(-0.03%)
Jun 26, 2019 248.91 249.25 248.06 248.07 2,289,327 -0.04(-0.01%)
Jun 25, 2019 250.10 250.11 247.98 248.10 7,733,882 -1.79(-0.72%)
Jun 24, 2019 250.04 250.58 249.82 249.89 1,767,935 +0.07(+0.03%)
Jun 21, 2019 250.00 251.56 249.64 249.82 4,754,288 -0.32(-0.13%)
Jun 20, 2019 250.12 250.54 248.11 250.15 3,716,278 +2.35(+0.95%)
Jun 19, 2019 247.65 248.40 246.93 247.79 4,194,773 +0.21(+0.09%)
Jun 18, 2019 245.62 248.02 245.35 247.58 6,586,455 +3.41(+1.39%)
Jun 17, 2019 244.14 244.64 243.51 244.17 1,413,021 +0.16(+0.07%)
Jun 14, 2019 243.76 244.59 243.01 244.01 2,422,995 -0.05(-0.02%)
Jun 13, 2019 243.86 244.36 242.95 244.06 2,017,128 +1.04(+0.43%)
Jun 12, 2019 243.35 243.78 242.60 243.03 1,848,782 -0.40(-0.16%)
Jun 11, 2019 245.09 245.28 239.76 243.43 2,991,948 -0.10(-0.04%)
Jun 10, 2019 244.36 244.94 243.48 243.53 3,746,431 +0.69(+0.28%)
Jun 07, 2019 241.17 243.65 241.11 242.84 3,348,940 +2.36(+0.98%)
Jun 06, 2019 238.99 241.07 238.44 240.48 2,996,414 +1.86(+0.78%)
Jun 05, 2019 238.15 238.69 237.07 238.62 2,992,549 +1.94(+0.82%)
Jun 04, 2019 233.96 236.73 233.75 236.68 4,067,366 +4.81(+2.07%)
Jun 03, 2019 231.73 232.91 230.51 231.88 5,869,061 +0.26(+0.11%)
May 31, 2019 232.71 233.34 231.61 231.61 5,241,661 -3.41(-1.45%)
May 30, 2019 234.94 235.46 234.04 235.02 3,688,813 +0.56(+0.24%)
May 29, 2019 235.22 235.40 232.79 234.46 5,561,891 -2.05(-0.87%)
May 28, 2019 238.99 240.00 236.50 236.51 4,908,320 -2.43(-1.02%)
May 24, 2019 239.07 239.51 237.96 238.94 2,368,553 +1.20(+0.51%)
May 23, 2019 238.25 238.27 236.34 237.74 4,641,218 -2.63(-1.09%)
May 22, 2019 240.66 241.54 240.25 240.37 3,153,566 -1.09(-0.45%)
May 21, 2019 240.93 241.56 240.44 241.46 2,544,645 +1.96(+0.82%)
May 20, 2019 239.07 240.19 238.40 239.50 2,799,591 -0.72(-0.30%)
May 17, 2019 239.21 242.04 239.07 240.22 3,914,795 -1.00(-0.42%)
May 16, 2019 240.14 242.08 240.00 241.22 4,178,662 +2.09(+0.87%)
May 15, 2019 236.58 239.80 236.18 239.14 4,458,559 +1.03(+0.43%)
May 14, 2019 236.79 239.43 236.64 238.10 4,624,755 +2.18(+0.92%)
May 13, 2019 237.04 238.00 235.11 235.93 6,795,777 -6.00(-2.48%)
May 10, 2019 239.75 242.51 237.39 241.93 5,861,835 +1.38(+0.57%)
May 09, 2019 239.90 241.16 237.69 240.55 7,705,709 -1.14(-0.47%)
May 08, 2019 241.46 243.04 240.90 241.69 4,419,724 +0.13(+0.05%)
May 07, 2019 243.85 244.32 239.97 241.56 7,260,160 -4.42(-1.80%)
May 06, 2019 242.33 246.38 242.08 245.98 3,525,797 -0.65(-0.26%)
May 03, 2019 246.03 246.89 245.35 246.63 2,322,237 +1.95(+0.80%)
May 02, 2019 245.50 246.14 243.57 244.68 3,932,097 -1.18(-0.48%)
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.