Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 217.61 217.63 215.41 216.00 6,050,719 -2.23(-1.02%)
May 30, 2018 216.88 218.64 216.35 218.23 4,730,760 +2.88(+1.34%)
May 29, 2018 217.06 217.80 214.35 215.35 7,273,188 -3.47(-1.58%)
May 25, 2018 218.82 218.82 218.82 0 -0.48(-0.22%)
May 24, 2018 219.50 219.76 217.48 219.30 3,897,659 -0.64(-0.29%)
May 23, 2018 218.34 220.00 218.03 219.94 3,944,365 +0.40(+0.18%)
May 22, 2018 221.48 221.53 219.31 219.54 2,631,389 -1.56(-0.70%)
May 21, 2018 220.46 221.74 220.45 221.10 4,588,688 +2.60(+1.19%)
May 18, 2018 218.47 218.96 217.98 218.50 2,723,081 -0.04(-0.02%)
May 17, 2018 218.59 219.55 217.78 218.53 2,333,303 -0.20(-0.09%)
May 16, 2018 218.04 219.01 217.86 218.74 2,305,314 +0.58(+0.27%)
May 15, 2018 218.82 218.92 217.43 218.15 5,391,109 -1.73(-0.79%)
May 14, 2018 220.01 220.70 219.51 219.88 4,859,096 +0.64(+0.29%)
May 11, 2018 218.50 219.59 218.22 219.24 3,733,617 +0.95(+0.44%)
May 10, 2018 217.00 218.86 216.97 218.29 4,395,280 +1.82(+0.84%)
May 09, 2018 215.44 216.87 214.54 216.47 4,159,737 +1.75(+0.81%)
May 08, 2018 214.50 215.22 213.33 214.72 3,317,376 +0.00(+0.00%)
May 07, 2018 214.79 215.82 213.90 214.72 3,389,920 +0.79(+0.37%)
May 04, 2018 210.04 214.55 209.66 213.93 4,082,162 +3.02(+1.43%)
May 03, 2018 209.87 211.56 207.40 210.91 6,996,747 -0.01(-0.00%)
May 02, 2018 212.24 213.21 210.58 210.92 3,093,450 -1.46(-0.69%)
May 01, 2018 212.31 212.49 209.86 212.38 4,982,619 -0.69(-0.32%)
Apr 30, 2018 215.32 215.97 213.04 213.06 3,938,295 -1.24(-0.58%)
Apr 27, 2018 214.33 214.74 213.27 214.31 3,638,774 -0.15(-0.07%)
Apr 26, 2018 212.97 215.13 212.69 214.46 4,356,665 +2.13(+1.01%)
Apr 25, 2018 211.96 212.88 210.02 212.32 5,971,924 +0.54(+0.25%)
Apr 24, 2018 216.46 216.61 210.05 211.78 8,033,164 -3.76(-1.74%)
Apr 23, 2018 216.17 216.28 214.48 215.54 2,822,856 -0.11(-0.05%)
Apr 20, 2018 217.32 217.58 214.87 215.66 3,850,458 -1.73(-0.79%)
Apr 19, 2018 217.69 218.28 216.43 217.38 4,220,081 -0.71(-0.33%)
Apr 18, 2018 218.54 218.84 217.84 218.10 4,130,603 -0.37(-0.17%)
Apr 17, 2018 218.78 219.07 218.00 218.47 4,333,921 +1.92(+0.89%)
Apr 16, 2018 216.11 217.47 215.75 216.55 4,557,370 +1.80(+0.84%)
Apr 13, 2018 217.25 217.29 213.65 214.75 5,923,632 -1.08(-0.50%)
Apr 12, 2018 214.82 216.72 214.63 215.83 5,376,770 +2.58(+1.21%)
Apr 11, 2018 213.47 214.75 212.82 213.25 5,366,703 -1.88(-0.87%)
Apr 10, 2018 214.55 216.00 213.53 215.13 6,785,522 +3.77(+1.79%)
Apr 09, 2018 212.62 214.80 211.09 211.35 5,727,684 +0.53(+0.25%)
Apr 06, 2018 213.62 215.34 209.16 210.83 7,923,338 -5.10(-2.36%)
Apr 05, 2018 214.94 216.96 214.57 215.92 5,370,797 +2.16(+1.01%)
Apr 04, 2018 207.23 214.15 207.13 213.76 7,269,845 +2.04(+0.96%)
Apr 03, 2018 209.28 211.81 208.42 211.72 11,198,703 +3.53(+1.69%)
Apr 02, 2018 211.88 212.50 205.60 208.20 10,453,467 -4.63(-2.18%)
Mar 29, 2018 212.83 212.83 212.83 0 +2.75(+1.31%)
Mar 28, 2018 210.75 212.23 208.99 210.08 9,053,684 -0.01(-0.00%)
Mar 27, 2018 214.28 215.35 208.82 210.09 7,383,056 -3.11(-1.46%)
Mar 26, 2018 210.74 213.49 209.12 213.20 7,473,701 +5.90(+2.85%)
Mar 23, 2018 211.57 212.39 207.05 207.30 8,618,831 -3.73(-1.77%)
Mar 22, 2018 215.20 215.98 210.86 211.03 8,428,309 -6.40(-2.94%)
Mar 21, 2018 217.89 220.10 217.16 217.43 4,924,075 -0.42(-0.19%)
Mar 20, 2018 217.31 218.51 217.16 217.85 3,695,833 +1.05(+0.48%)
Mar 19, 2018 218.91 218.98 215.40 216.80 6,506,369 -2.81(-1.28%)
Mar 16, 2018 219.15 220.52 218.95 219.62 3,890,564 +0.49(+0.22%)
Mar 15, 2018 218.99 220.71 218.07 219.13 5,760,199 +0.99(+0.45%)
Mar 14, 2018 221.25 221.43 217.30 218.14 7,064,046 -2.06(-0.94%)
Mar 13, 2018 222.74 223.50 219.70 220.20 6,931,845 -1.53(-0.69%)
Mar 12, 2018 223.57 224.16 221.50 221.73 6,264,103 -1.41(-0.63%)
Mar 09, 2018 220.83 223.14 220.31 223.14 4,436,258 +3.89(+1.77%)
Mar 08, 2018 219.24 219.75 217.56 219.25 6,634,035 +0.91(+0.41%)
Mar 07, 2018 218.76 215.96 218.34 6,083,945 -0.64(-0.29%)
Mar 06, 2018 220.17 220.17 217.41 218.99 4,972,746 +0.00(+0.00%)
Mar 05, 2018 214.59 219.68 214.55 218.99 5,551,701 +3.07(+1.42%)
Mar 02, 2018 214.33 216.42 213.11 215.91 7,264,947 -0.55(-0.26%)
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.