Dow Industrials SPDR (NY: DIA )

398.17 +0.61 (+0.15%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 209.28 210.12 208.12 210.06 5,639,108 +2.45(+1.18%)
Dec 28, 2018 209.62 210.61 206.88 207.61 8,067,557 -0.70(-0.34%)
Dec 27, 2018 203.16 208.41 200.45 208.31 8,819,252 +2.30(+1.11%)
Dec 26, 2018 197.44 206.04 195.44 206.02 10,823,729 +9.56(+4.87%)
Dec 24, 2018 200.42 201.15 196.26 196.46 7,797,569 -5.40(-2.67%)
Dec 21, 2018 206.29 209.40 201.64 201.86 11,370,803 -3.77(-1.83%)
Dec 20, 2018 208.95 209.65 203.88 205.62 13,250,706 -4.21(-2.01%)
Dec 19, 2018 213.41 216.68 208.48 209.84 10,607,966 -3.40(-1.59%)
Dec 18, 2018 214.20 215.44 211.72 213.23 5,948,903 +0.84(+0.39%)
Dec 17, 2018 215.64 216.86 211.16 212.40 7,823,706 -4.48(-2.07%)
Dec 14, 2018 219.25 219.94 216.34 216.88 7,336,839 -4.36(-1.97%)
Dec 13, 2018 221.37 222.67 220.25 221.24 4,947,719 +0.35(+0.16%)
Dec 12, 2018 222.25 223.47 220.68 220.89 4,153,698 +1.48(+0.68%)
Dec 11, 2018 223.19 223.24 218.00 219.41 6,281,439 -0.43(-0.20%)
Dec 10, 2018 219.15 220.54 214.93 219.84 6,700,071 +0.36(+0.16%)
Dec 07, 2018 224.28 225.86 218.56 219.48 6,638,341 -4.86(-2.17%)
Dec 06, 2018 221.32 224.47 218.14 224.34 9,158,384 -0.91(-0.40%)
Dec 04, 2018 231.45 231.81 224.93 225.25 5,985,149 -7.19(-3.09%)
Dec 03, 2018 233.73 233.84 230.90 232.43 10,593,826 +2.89(+1.26%)
Nov 30, 2018 227.37 229.84 227.13 229.54 3,330,191 +1.72(+0.76%)
Nov 29, 2018 227.82 229.05 226.58 227.81 3,862,925 -0.22(-0.10%)
Nov 28, 2018 223.80 228.04 223.32 228.04 5,708,725 +5.70(+2.56%)
Nov 27, 2018 220.26 222.37 219.32 222.34 3,260,903 +1.00(+0.45%)
Nov 26, 2018 219.98 221.65 219.81 221.35 3,823,202 +3.22(+1.47%)
Nov 23, 2018 218.53 219.23 218.04 218.13 2,146,140 -1.65(-0.75%)
Nov 21, 2018 219.78 219.78 219.78 0 +0.13(+0.06%)
Nov 20, 2018 221.32 221.83 218.78 219.65 8,168,724 -4.81(-2.15%)
Nov 19, 2018 227.83 227.99 223.55 224.46 4,725,992 -3.77(-1.65%)
Nov 16, 2018 226.20 229.04 225.79 228.23 5,041,871 +1.29(+0.57%)
Nov 15, 2018 224.24 227.64 222.58 226.94 6,315,221 +2.07(+0.92%)
Nov 14, 2018 228.56 228.80 223.76 224.87 6,256,222 -1.93(-0.85%)
Nov 13, 2018 227.49 228.87 226.06 226.80 4,388,121 -1.04(-0.46%)
Nov 12, 2018 232.75 232.95 227.35 227.84 11,306,880 -5.26(-2.26%)
Nov 09, 2018 234.06 234.32 232.16 233.10 4,894,416 -1.80(-0.77%)
Nov 08, 2018 234.39 235.68 233.89 234.90 4,482,352 +0.29(+0.12%)
Nov 07, 2018 231.64 234.69 230.78 234.61 4,974,608 +4.97(+2.17%)
Nov 06, 2018 228.12 229.77 227.94 229.64 2,437,504 +1.57(+0.69%)
Nov 05, 2018 226.60 228.47 226.30 228.07 3,160,745 +1.81(+0.80%)
Nov 02, 2018 228.88 229.07 224.58 226.26 7,156,013 -1.14(-0.50%)
Nov 01, 2018 225.98 227.49 224.87 227.40 3,636,635 +2.28(+1.01%)
Oct 31, 2018 224.90 226.94 224.41 225.12 5,998,201 +2.23(+1.00%)
Oct 30, 2018 219.07 223.11 218.76 222.89 6,857,477 +3.79(+1.73%)
Oct 29, 2018 222.91 224.27 216.03 219.10 7,622,685 -1.85(-0.84%)
Oct 26, 2018 221.71 223.20 218.96 220.95 6,564,420 -2.90(-1.30%)
Oct 25, 2018 221.66 224.89 220.69 223.85 6,603,071 +3.70(+1.68%)
Oct 24, 2018 226.21 226.65 219.74 220.15 8,498,770 -5.40(-2.40%)
Oct 23, 2018 223.20 226.68 221.83 225.55 8,209,771 -1.23(-0.54%)
Oct 22, 2018 228.60 228.93 226.03 226.78 5,200,029 -1.15(-0.50%)
Oct 19, 2018 227.85 229.42 227.05 227.93 7,384,638 +0.71(+0.31%)
Oct 18, 2018 229.39 230.06 226.00 227.22 9,706,544 -2.95(-1.28%)
Oct 17, 2018 230.12 231.10 228.10 230.16 7,616,268 -0.85(-0.37%)
Oct 16, 2018 228.06 231.18 227.48 231.01 7,926,298 +5.00(+2.21%)
Oct 15, 2018 226.49 228.16 226.01 226.01 6,137,145 -0.86(-0.38%)
Oct 12, 2018 227.82 228.05 223.86 226.88 9,640,084 +2.71(+1.21%)
Oct 11, 2018 228.16 229.95 222.90 224.16 17,044,224 -5.19(-2.26%)
Oct 10, 2018 236.50 236.57 229.11 229.35 13,720,874 -7.32(-3.09%)
Oct 09, 2018 236.80 237.64 235.69 236.66 5,089,882 -0.54(-0.23%)
Oct 08, 2018 235.79 237.54 234.74 237.20 6,962,374 +0.46(+0.19%)
Oct 05, 2018 238.56 238.81 235.47 236.75 8,348,100 -1.73(-0.73%)
Oct 04, 2018 239.76 239.78 236.98 238.47 9,736,264 -1.52(-0.63%)
Oct 03, 2018 240.73 241.19 239.75 240.00 6,505,692 +0.34(+0.14%)
Oct 02, 2018 238.35 240.06 238.29 239.66 5,083,484 +0.75(+0.31%)
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.