Dow Industrials SPDR (NY: DIA )

344.74 +0.33 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 268.58 269.91 268.25 269.71 1,418,887 +0.54(+0.20%)
Dec 30, 2019 270.88 270.95 268.78 269.17 2,698,608 -1.70(-0.63%)
Dec 27, 2019 271.35 271.37 270.47 270.88 2,040,543 +0.26(+0.09%)
Dec 26, 2019 269.83 270.66 269.81 270.62 984,770 +0.99(+0.37%)
Dec 24, 2019 270.21 270.21 269.49 269.63 646,390 -0.30(-0.11%)
Dec 23, 2019 269.94 270.24 269.76 269.93 2,711,037 +0.82(+0.31%)
Dec 20, 2019 269.39 269.67 268.97 269.11 3,845,785 +0.82(+0.31%)
Dec 19, 2019 267.52 268.36 267.45 268.29 1,924,570 +1.18(+0.44%)
Dec 18, 2019 267.65 267.77 267.05 267.11 1,688,630 -0.18(-0.07%)
Dec 17, 2019 267.09 267.85 266.82 267.29 1,800,199 +0.31(+0.12%)
Dec 16, 2019 266.84 267.96 266.84 266.98 2,244,744 +0.91(+0.34%)
Dec 13, 2019 265.90 267.49 265.02 266.07 3,251,677 +0.15(+0.06%)
Dec 12, 2019 263.63 266.86 263.36 265.92 3,994,165 +2.10(+0.80%)
Dec 11, 2019 263.26 263.99 262.81 263.82 2,037,514 +0.24(+0.09%)
Dec 10, 2019 263.79 264.21 262.79 263.57 1,491,815 -0.28(-0.11%)
Dec 09, 2019 264.50 264.76 263.80 263.85 1,278,858 -0.89(-0.34%)
Dec 06, 2019 263.56 264.97 263.50 264.74 2,848,875 +3.15(+1.20%)
Dec 05, 2019 262.06 262.06 260.45 261.59 1,540,636 +0.29(+0.11%)
Dec 04, 2019 261.25 261.97 260.88 261.30 2,044,743 +1.45(+0.56%)
Dec 03, 2019 259.77 259.97 258.06 259.85 4,066,185 -2.54(-0.97%)
Dec 02, 2019 265.45 265.49 262.38 262.38 2,698,032 -2.59(-0.98%)
Nov 29, 2019 265.31 265.56 264.87 264.98 860,738 -0.91(-0.34%)
Nov 27, 2019 265.60 265.88 265.03 265.88 1,898,331 +0.52(+0.20%)
Nov 26, 2019 265.09 265.57 264.66 265.36 1,378,685 +0.53(+0.20%)
Nov 25, 2019 263.78 264.84 263.74 264.83 1,920,305 +1.83(+0.70%)
Nov 22, 2019 262.55 263.17 262.00 263.00 1,505,072 +1.07(+0.41%)
Nov 21, 2019 262.50 262.59 261.40 261.93 1,465,431 -0.45(-0.17%)
Nov 20, 2019 262.80 263.04 260.99 262.38 2,612,117 -1.06(-0.40%)
Nov 19, 2019 264.86 264.87 263.01 263.45 2,044,596 -0.89(-0.34%)
Nov 18, 2019 263.85 264.42 263.71 264.33 1,899,371 +0.31(+0.12%)
Nov 15, 2019 263.01 264.03 262.66 264.02 2,506,191 +2.13(+0.82%)
Nov 14, 2019 261.60 262.01 260.85 261.89 1,681,121 +0.13(+0.05%)
Nov 13, 2019 260.15 262.09 259.99 261.76 2,758,752 +0.72(+0.27%)
Nov 12, 2019 261.17 261.70 260.43 261.04 1,799,421 +0.12(+0.05%)
Nov 11, 2019 259.63 261.15 259.25 260.92 1,836,702 +0.08(+0.03%)
Nov 08, 2019 260.92 260.99 259.87 260.83 1,606,857 +0.02(+0.01%)
Nov 07, 2019 260.35 261.76 260.35 260.82 3,212,031 +2.12(+0.82%)
Nov 06, 2019 258.90 259.08 257.94 258.70 1,705,811 -0.01(-0.00%)
Nov 05, 2019 258.96 259.37 258.35 258.71 1,812,466 +0.25(+0.09%)
Nov 04, 2019 258.63 258.93 257.91 258.46 1,640,827 +1.14(+0.44%)
Nov 01, 2019 255.93 257.32 255.77 257.32 3,175,686 +2.69(+1.06%)
Oct 31, 2019 255.66 255.74 253.30 254.63 3,212,347 -1.19(-0.46%)
Oct 30, 2019 255.00 256.05 254.07 255.82 2,278,390 +0.82(+0.32%)
Oct 29, 2019 254.62 255.69 254.47 255.00 3,065,038 +0.06(+0.02%)
Oct 28, 2019 254.91 255.67 254.36 254.94 1,922,952 +1.14(+0.45%)
Oct 25, 2019 252.03 254.29 251.94 253.80 1,939,127 +1.53(+0.60%)
Oct 24, 2019 253.26 253.35 251.41 252.28 1,961,534 -0.25(-0.10%)
Oct 23, 2019 252.41 253.14 251.69 252.52 1,807,588 +0.40(+0.16%)
Oct 22, 2019 252.75 253.59 252.07 252.13 2,696,961 -0.37(-0.15%)
Oct 21, 2019 252.35 252.64 251.73 252.49 1,469,866 +0.54(+0.21%)
Oct 18, 2019 253.81 258.89 251.94 251.96 2,380,702 -2.42(-0.95%)
Oct 17, 2019 254.65 255.10 253.74 254.37 2,012,622 +0.28(+0.11%)
Oct 16, 2019 253.82 254.54 253.45 254.09 2,571,190 -0.13(-0.05%)
Oct 15, 2019 253.19 255.14 252.94 254.22 3,375,131 +2.22(+0.88%)
Oct 14, 2019 251.76 252.82 251.61 252.00 1,286,656 -0.28(-0.11%)
Oct 11, 2019 251.92 254.15 251.78 252.28 4,449,720 +2.96(+1.19%)
Oct 10, 2019 247.65 250.28 247.53 249.32 2,582,765 +1.49(+0.60%)
Oct 09, 2019 247.84 248.60 246.94 247.84 2,183,611 +1.74(+0.71%)
Oct 08, 2019 247.09 248.57 245.88 246.09 4,187,713 -2.97(-1.19%)
Oct 07, 2019 249.24 250.72 248.55 249.07 2,490,558 -0.86(-0.35%)
Oct 04, 2019 247.32 250.11 247.17 249.93 3,432,714 +3.43(+1.39%)
Oct 03, 2019 244.90 246.52 242.14 246.50 6,042,034 +1.21(+0.49%)
Oct 02, 2019 248.43 248.43 244.20 245.29 7,476,276 -4.50(-1.80%)
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.