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 (%)
Sep 30, 2019 252.61 253.86 252.61 253.25 2,265,094 +1.12(+0.44%)
Sep 27, 2019 253.62 253.99 251.19 252.12 3,371,808 -0.84(-0.33%)
Sep 26, 2019 254.03 254.03 252.04 252.96 2,558,064 -0.66(-0.26%)
Sep 25, 2019 252.51 254.14 251.59 253.62 3,628,303 +1.52(+0.60%)
Sep 24, 2019 254.41 254.59 251.08 252.11 3,977,052 -1.31(-0.52%)
Sep 23, 2019 252.37 253.99 252.20 253.41 2,030,547 +0.10(+0.04%)
Sep 20, 2019 255.32 255.67 253.16 253.31 4,337,687 -1.43(-0.56%)
Sep 19, 2019 255.73 256.41 254.47 254.74 3,482,366 -0.52(-0.20%)
Sep 18, 2019 254.57 255.41 252.92 255.26 3,256,122 +0.38(+0.15%)
Sep 17, 2019 253.96 254.89 253.76 254.88 1,878,276 +0.37(+0.14%)
Sep 16, 2019 254.91 255.49 254.16 254.51 4,342,334 -1.34(-0.52%)
Sep 13, 2019 256.25 256.49 255.72 255.85 2,325,482 +0.26(+0.10%)
Sep 12, 2019 255.87 256.64 254.78 255.59 3,486,088 +0.59(+0.23%)
Sep 11, 2019 253.15 255.03 252.68 255.00 2,006,244 +2.16(+0.85%)
Sep 10, 2019 251.98 252.87 251.11 252.84 2,827,466 +0.55(+0.22%)
Sep 09, 2019 252.33 252.85 251.56 252.28 2,389,562 +0.45(+0.18%)
Sep 06, 2019 251.60 252.42 250.98 251.83 2,632,016 +0.60(+0.24%)
Sep 05, 2019 250.34 252.20 250.31 251.23 3,858,117 +3.52(+1.42%)
Sep 04, 2019 247.38 247.73 246.62 247.71 2,099,697 +2.36(+0.96%)
Sep 03, 2019 245.97 246.09 244.05 245.36 3,286,781 -2.54(-1.03%)
Aug 30, 2019 248.97 249.09 247.00 247.90 2,603,248 +0.22(+0.09%)
Aug 29, 2019 246.78 248.00 245.90 247.69 3,986,727 +3.29(+1.35%)
Aug 28, 2019 241.23 244.46 240.59 244.39 2,922,389 +2.43(+1.00%)
Aug 27, 2019 244.50 244.55 241.44 241.96 3,281,575 -1.22(-0.50%)
Aug 26, 2019 243.09 243.48 241.38 243.18 3,351,971 +2.64(+1.10%)
Aug 23, 2019 245.22 247.02 239.37 240.54 6,708,269 -5.88(-2.39%)
Aug 22, 2019 246.57 247.61 244.92 246.43 2,481,926 +0.50(+0.20%)
Aug 21, 2019 245.74 246.52 245.42 245.93 2,303,406 +2.20(+0.90%)
Aug 20, 2019 244.97 245.49 243.53 243.73 2,108,635 -1.55(-0.63%)
Aug 19, 2019 245.94 246.14 244.79 245.28 2,164,710 +2.31(+0.95%)
Aug 16, 2019 241.57 243.32 241.09 242.97 2,928,215 +3.00(+1.25%)
Aug 15, 2019 239.86 240.53 237.70 239.98 4,314,114 +1.20(+0.50%)
Aug 14, 2019 242.62 243.13 238.76 238.78 6,566,038 -7.57(-3.07%)
Aug 13, 2019 242.51 247.72 242.10 246.35 4,626,750 +3.49(+1.44%)
Aug 12, 2019 244.71 245.41 242.04 242.86 2,996,649 -3.50(-1.42%)
Aug 09, 2019 246.60 247.54 244.55 246.36 4,030,586 -0.89(-0.36%)
Aug 08, 2019 244.75 247.25 243.93 247.25 3,880,267 +3.64(+1.49%)
Aug 07, 2019 240.70 244.03 238.10 243.61 5,434,289 -0.05(-0.02%)
Aug 06, 2019 242.03 243.72 240.62 243.66 5,329,730 +2.99(+1.24%)
Aug 05, 2019 244.31 244.46 238.82 240.67 7,027,305 -7.22(-2.91%)
Aug 02, 2019 248.26 248.78 245.66 247.89 6,079,956 -0.89(-0.36%)
Aug 01, 2019 251.64 254.35 248.44 248.78 7,718,476 -2.58(-1.03%)
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%)
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.