Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 223.66 225.69 223.17 223.88 6,031,496 +2.22(+1.00%)
Oct 30, 2018 217.86 221.88 217.55 221.66 6,895,542 +3.77(+1.73%)
Oct 29, 2018 221.68 223.03 214.84 217.89 7,664,998 -1.84(-0.84%)
Oct 26, 2018 220.48 221.96 217.75 219.73 6,600,859 -2.89(-1.30%)
Oct 25, 2018 220.44 223.65 219.48 222.62 6,639,724 +3.68(+1.68%)
Oct 24, 2018 224.96 225.40 218.52 218.93 8,545,946 -5.37(-2.40%)
Oct 23, 2018 221.96 225.43 220.61 224.31 8,255,342 -1.22(-0.54%)
Oct 22, 2018 227.34 227.67 224.78 225.53 5,228,894 -1.14(-0.50%)
Oct 19, 2018 226.59 228.15 225.80 226.67 7,425,629 +0.71(+0.31%)
Oct 18, 2018 228.13 228.79 224.75 225.96 9,760,409 -2.93(-1.28%)
Oct 17, 2018 228.85 229.83 226.84 228.89 7,658,533 -0.85(-0.37%)
Oct 16, 2018 226.80 229.91 226.23 229.74 7,970,284 +4.97(+2.21%)
Oct 15, 2018 225.24 226.91 224.77 224.77 6,171,202 -0.85(-0.38%)
Oct 12, 2018 226.57 226.79 222.62 225.62 9,693,580 +2.70(+1.21%)
Oct 11, 2018 226.90 228.68 221.67 222.92 17,138,806 -5.16(-2.26%)
Oct 10, 2018 235.19 235.26 227.85 228.08 13,797,015 -7.28(-3.09%)
Oct 09, 2018 235.49 236.33 234.39 235.36 5,118,128 -0.53(-0.23%)
Oct 08, 2018 234.49 236.23 233.45 235.89 7,001,010 +0.45(+0.19%)
Oct 05, 2018 237.24 237.49 234.17 235.44 8,394,426 -1.72(-0.72%)
Oct 04, 2018 238.44 238.46 235.67 237.16 9,790,293 -1.51(-0.63%)
Oct 03, 2018 239.40 239.86 238.42 238.67 6,541,794 +0.34(+0.14%)
Oct 02, 2018 237.03 238.73 236.98 238.33 5,111,694 +0.75(+0.32%)
Oct 01, 2018 237.02 237.96 236.70 237.59 6,543,471 +2.08(+0.88%)
Sep 28, 2018 234.76 235.99 234.71 235.51 3,692,236 +0.13(+0.06%)
Sep 27, 2018 235.38 236.37 234.79 235.38 2,739,473 +0.42(+0.18%)
Sep 26, 2018 235.88 236.79 234.50 234.96 3,778,317 -0.85(-0.36%)
Sep 25, 2018 236.96 237.04 235.63 235.80 2,043,311 -0.62(-0.26%)
Sep 24, 2018 237.54 237.56 236.27 236.42 4,240,567 -1.51(-0.64%)
Sep 21, 2018 238.32 238.37 237.46 237.93 4,428,258 +0.56(+0.24%)
Sep 20, 2018 236.45 237.62 236.44 237.38 5,902,439 +2.33(+0.99%)
Sep 19, 2018 233.87 235.55 233.87 235.05 4,500,089 +1.34(+0.57%)
Sep 18, 2018 232.23 234.25 232.17 233.70 3,373,012 +1.72(+0.74%)
Sep 17, 2018 232.65 233.06 231.69 231.99 2,782,165 -0.81(-0.35%)
Sep 14, 2018 232.90 233.31 232.02 232.80 3,462,322 +0.10(+0.04%)
Sep 13, 2018 232.38 233.09 232.00 232.70 2,777,703 +1.36(+0.59%)
Sep 12, 2018 231.25 232.69 230.74 231.34 5,592,619 +0.19(+0.08%)
Sep 11, 2018 229.43 231.57 229.18 231.14 3,456,045 +0.97(+0.42%)
Sep 10, 2018 231.58 231.69 230.10 230.18 2,528,420 -0.53(-0.23%)
Sep 07, 2018 230.52 231.42 229.75 230.71 4,270,838 -0.67(-0.29%)
Sep 06, 2018 231.24 232.05 230.26 231.38 4,361,826 +0.33(+0.14%)
Sep 05, 2018 230.42 231.39 230.16 231.05 3,692,705 +0.17(+0.07%)
Sep 04, 2018 230.42 231.05 229.53 230.88 3,308,400 -0.11(-0.05%)
Aug 31, 2018 230.98 230.98 230.98 0 -0.14(-0.06%)
Aug 30, 2018 231.78 232.14 230.63 231.13 4,347,122 -1.17(-0.50%)
Aug 29, 2018 231.83 232.69 231.51 232.30 2,737,130 +0.61(+0.26%)
Aug 28, 2018 232.27 232.29 231.43 231.69 3,051,951 +0.05(+0.02%)
Aug 27, 2018 230.45 231.69 230.45 231.63 4,625,045 +2.43(+1.06%)
Aug 24, 2018 228.66 229.50 228.44 229.21 4,085,555 +1.21(+0.53%)
Aug 23, 2018 228.27 228.95 227.54 228.00 3,163,677 -0.61(-0.27%)
Aug 22, 2018 229.34 229.52 228.50 228.61 4,331,312 -0.79(-0.35%)
Aug 21, 2018 229.28 229.96 229.13 229.40 3,698,326 +0.57(+0.25%)
Aug 20, 2018 228.55 229.09 228.42 228.83 3,296,943 +0.82(+0.36%)
Aug 17, 2018 226.88 228.56 226.70 228.01 4,390,197 +0.98(+0.43%)
Aug 16, 2018 225.64 227.45 225.56 227.03 8,925,576 +3.71(+1.66%)
Aug 15, 2018 223.39 223.71 221.64 223.32 6,542,581 -1.29(-0.57%)
Aug 14, 2018 224.21 224.91 223.74 224.61 3,174,515 +1.04(+0.46%)
Aug 13, 2018 224.93 225.27 223.27 223.57 4,161,423 -1.12(-0.50%)
Aug 10, 2018 225.03 225.22 223.89 224.69 5,407,962 -1.65(-0.73%)
Aug 09, 2018 226.87 227.29 226.20 226.34 1,890,457 -0.41(-0.18%)
Aug 08, 2018 227.06 227.19 226.53 226.75 2,115,812 -0.44(-0.20%)
Aug 07, 2018 227.06 227.76 226.77 227.19 2,698,773 +1.13(+0.50%)
Aug 06, 2018 225.50 226.41 224.98 226.06 2,598,216 +0.41(+0.18%)
Aug 03, 2018 224.46 225.75 224.46 225.66 2,783,853 +1.14(+0.51%)
Aug 02, 2018 223.05 224.79 222.68 224.51 4,656,793 -0.01(-0.00%)
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.