Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 242.43 243.70 242.37 243.20 3,575,479 +0.14(+0.06%)
Sep 27, 2018 243.06 244.09 242.46 243.06 2,652,845 +0.43(+0.18%)
Sep 26, 2018 243.58 244.53 242.16 242.63 3,658,837 -0.87(-0.36%)
Sep 25, 2018 244.70 244.78 243.32 243.50 1,978,697 -0.64(-0.26%)
Sep 24, 2018 245.30 245.32 243.98 244.14 4,106,470 -1.56(-0.64%)
Sep 21, 2018 246.10 246.15 245.22 245.70 4,288,226 +0.58(+0.23%)
Sep 20, 2018 244.17 245.38 244.16 245.13 5,715,783 +2.41(+0.99%)
Sep 19, 2018 241.51 243.25 241.51 242.72 4,357,780 +1.39(+0.57%)
Sep 18, 2018 239.81 241.91 239.75 241.34 3,266,346 +1.77(+0.74%)
Sep 17, 2018 240.24 240.68 239.25 239.56 2,694,183 -0.84(-0.35%)
Sep 14, 2018 240.51 240.93 239.60 240.40 3,352,830 +0.10(+0.04%)
Sep 13, 2018 239.97 240.70 239.57 240.30 2,689,862 +1.41(+0.59%)
Sep 12, 2018 238.80 240.29 238.28 238.89 5,415,760 +0.20(+0.08%)
Sep 11, 2018 236.92 239.13 236.66 238.69 3,346,753 +1.00(+0.42%)
Sep 10, 2018 239.14 239.26 237.62 237.69 2,448,463 -0.55(-0.23%)
Sep 07, 2018 238.05 238.98 237.25 238.24 4,135,779 -0.69(-0.29%)
Sep 06, 2018 238.79 239.63 237.78 238.93 4,223,889 +0.34(+0.14%)
Sep 05, 2018 237.95 238.95 237.67 238.59 3,575,929 +0.17(+0.07%)
Sep 04, 2018 237.95 238.59 237.02 238.42 3,203,776 -0.11(-0.05%)
Aug 31, 2018 238.53 238.53 238.53 0 -0.15(-0.06%)
Aug 30, 2018 239.34 239.72 238.16 238.67 4,209,651 -1.21(-0.50%)
Aug 29, 2018 239.40 240.29 239.07 239.88 2,650,572 +0.63(+0.26%)
Aug 28, 2018 239.86 239.88 238.99 239.25 2,955,438 +0.06(+0.02%)
Aug 27, 2018 237.98 239.25 237.98 239.20 4,478,785 +2.51(+1.06%)
Aug 24, 2018 236.13 236.99 235.90 236.69 3,956,355 +1.25(+0.53%)
Aug 23, 2018 235.73 236.43 234.97 235.44 3,063,630 -0.63(-0.27%)
Aug 22, 2018 236.83 237.01 235.96 236.08 4,194,340 -0.82(-0.34%)
Aug 21, 2018 236.76 237.47 236.61 236.89 3,581,371 +0.59(+0.25%)
Aug 20, 2018 236.01 236.57 235.88 236.31 3,192,682 +0.84(+0.36%)
Aug 17, 2018 234.29 236.02 234.10 235.46 4,251,364 +1.02(+0.43%)
Aug 16, 2018 233.00 234.87 232.92 234.44 8,643,334 +3.83(+1.66%)
Aug 15, 2018 230.69 231.02 228.87 230.62 6,335,693 -1.33(-0.57%)
Aug 14, 2018 231.53 232.26 231.04 231.94 3,074,131 +1.07(+0.46%)
Aug 13, 2018 232.27 232.63 230.56 230.87 4,029,832 -1.15(-0.50%)
Aug 10, 2018 232.37 232.57 231.20 232.03 5,236,954 -1.70(-0.73%)
Aug 09, 2018 234.28 234.71 233.58 233.73 1,830,678 -0.42(-0.18%)
Aug 08, 2018 234.47 234.61 233.93 234.15 2,048,906 -0.46(-0.20%)
Aug 07, 2018 234.48 235.19 234.18 234.61 2,613,433 +1.16(+0.50%)
Aug 06, 2018 232.87 233.80 232.33 233.44 2,516,056 +0.42(+0.18%)
Aug 03, 2018 231.79 233.12 231.79 233.02 2,695,823 +1.18(+0.51%)
Aug 02, 2018 230.33 232.13 229.95 231.84 4,509,538 -0.01(-0.00%)
Aug 01, 2018 232.57 233.25 231.35 231.85 3,448,120 -0.97(-0.42%)
Jul 31, 2018 232.38 233.29 232.30 232.82 4,081,973 +1.19(+0.51%)
Jul 30, 2018 233.15 233.39 231.45 231.63 4,895,535 -1.27(-0.55%)
Jul 27, 2018 233.68 234.13 232.19 232.91 6,389,998 -0.79(-0.34%)
Jul 26, 2018 233.14 234.21 233.08 233.69 4,557,469 +1.01(+0.43%)
Jul 25, 2018 230.44 232.81 229.85 232.69 5,121,295 +1.66(+0.72%)
Jul 24, 2018 230.16 231.44 229.97 231.03 5,987,696 +1.79(+0.78%)
Jul 23, 2018 229.19 229.55 228.65 229.24 1,952,926 -0.16(-0.07%)
Jul 20, 2018 228.84 229.96 228.71 229.41 2,934,368 -0.03(-0.01%)
Jul 19, 2018 229.83 230.19 229.32 229.44 2,773,298 -1.13(-0.49%)
Jul 18, 2018 229.98 230.69 229.65 230.57 2,314,564 +0.69(+0.30%)
Jul 17, 2018 229.22 230.15 228.62 229.88 3,234,024 +0.56(+0.24%)
Jul 16, 2018 229.07 229.40 228.56 229.32 2,046,248 +0.43(+0.19%)
Jul 13, 2018 228.02 229.13 227.73 228.90 3,299,159 +0.82(+0.36%)
Jul 12, 2018 227.86 228.20 227.04 228.07 3,462,421 +2.03(+0.90%)
Jul 11, 2018 226.28 227.03 225.64 226.04 4,820,251 -1.97(-0.86%)
Jul 10, 2018 227.36 228.24 227.29 228.01 3,788,752 +1.27(+0.56%)
Jul 09, 2018 224.85 226.88 224.83 226.74 4,017,278 +2.96(+1.32%)
Jul 06, 2018 222.59 224.32 222.13 223.77 3,876,483 +0.96(+0.43%)
Jul 05, 2018 222.43 222.92 221.11 222.81 3,599,658 +1.73(+0.78%)
Jul 03, 2018 221.08 221.08 221.08 0 -0.98(-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.