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 (%)
Apr 30, 2019 239.77 239.81 238.05 239.57 2,505,230 +0.31(+0.13%)
Apr 29, 2019 239.15 239.68 238.93 239.25 1,687,647 +0.09(+0.04%)
Apr 26, 2019 238.34 239.16 237.83 239.16 2,089,417 +0.73(+0.31%)
Apr 25, 2019 238.01 239.08 237.04 238.44 2,588,664 -1.25(-0.52%)
Apr 24, 2019 240.10 240.39 239.52 239.69 2,105,627 -0.50(-0.21%)
Apr 23, 2019 239.26 240.53 238.91 240.19 3,766,424 +1.27(+0.53%)
Apr 22, 2019 238.50 239.25 238.35 238.92 1,777,012 -0.44(-0.18%)
Apr 18, 2019 238.84 239.70 238.28 239.36 3,848,774 +1.07(+0.45%)
Apr 17, 2019 238.81 238.89 237.74 238.29 3,189,377 +0.00(+0.00%)
Apr 16, 2019 238.97 239.00 237.75 238.29 2,815,035 +0.65(+0.27%)
Apr 15, 2019 237.83 237.99 237.05 237.64 2,431,455 -0.23(-0.10%)
Apr 12, 2019 237.70 238.16 236.99 237.88 3,769,037 +2.40(+1.02%)
Apr 11, 2019 235.94 236.24 234.73 235.47 3,032,140 -0.18(-0.08%)
Apr 10, 2019 235.92 236.08 235.11 235.65 3,999,342 +0.08(+0.03%)
Apr 09, 2019 236.12 236.14 235.07 235.57 4,619,781 -1.45(-0.61%)
Apr 08, 2019 236.76 237.27 236.35 237.02 3,587,473 -0.94(-0.39%)
Apr 05, 2019 238.32 238.57 237.46 237.96 3,455,431 +0.34(+0.14%)
Apr 04, 2019 236.28 237.76 236.11 237.62 4,878,442 +1.60(+0.68%)
Apr 03, 2019 236.54 236.66 235.31 236.01 3,624,050 +0.28(+0.12%)
Apr 02, 2019 236.01 236.08 235.18 235.73 2,572,061 -0.63(-0.27%)
Apr 01, 2019 235.32 236.61 234.73 236.37 6,711,437 +2.94(+1.26%)
Mar 29, 2019 232.93 233.62 232.02 233.43 4,724,395 +1.85(+0.80%)
Mar 28, 2019 231.44 231.76 230.24 231.58 2,701,194 +0.87(+0.38%)
Mar 27, 2019 231.18 231.90 228.90 230.71 3,509,749 -0.32(-0.14%)
Mar 26, 2019 231.55 232.26 229.98 231.02 3,639,685 +1.25(+0.54%)
Mar 25, 2019 229.43 230.51 228.42 229.77 5,530,826 +0.10(+0.04%)
Mar 22, 2019 232.34 232.99 229.59 229.67 6,911,973 -4.16(-1.78%)
Mar 21, 2019 230.95 234.19 230.92 233.83 4,215,455 +2.06(+0.89%)
Mar 20, 2019 232.82 233.46 231.10 231.77 4,864,103 -1.43(-0.61%)
Mar 19, 2019 234.31 235.08 232.41 233.20 5,285,177 -0.10(-0.04%)
Mar 18, 2019 232.36 233.42 232.15 233.30 3,092,710 +0.59(+0.25%)
Mar 15, 2019 232.03 233.45 230.91 232.72 4,690,315 +1.21(+0.52%)
Mar 14, 2019 231.32 231.86 230.68 231.50 3,793,391 +0.17(+0.07%)
Mar 13, 2019 230.88 231.98 230.13 231.33 5,865,220 +1.34(+0.58%)
Mar 12, 2019 230.34 230.99 229.61 229.99 7,308,915 -0.81(-0.35%)
Mar 11, 2019 227.29 230.87 226.94 230.80 6,084,231 +1.84(+0.80%)
Mar 08, 2019 227.32 229.13 227.19 228.96 6,113,867 -0.09(-0.04%)
Mar 07, 2019 230.48 230.56 227.97 229.05 4,565,309 -1.85(-0.80%)
Mar 06, 2019 232.13 232.32 230.53 230.90 3,579,888 -1.19(-0.51%)
Mar 05, 2019 232.12 232.69 231.37 232.09 2,343,164 -0.08(-0.03%)
Mar 04, 2019 235.06 235.23 230.30 232.17 5,357,451 -1.92(-0.82%)
Mar 01, 2019 234.75 235.10 233.03 234.09 4,090,410 +1.02(+0.44%)
Feb 28, 2019 233.59 234.05 232.87 233.07 3,068,556 -0.53(-0.23%)
Feb 27, 2019 233.55 234.09 232.61 233.60 3,087,672 -0.60(-0.26%)
Feb 26, 2019 233.68 235.06 233.36 234.20 3,422,771 -0.31(-0.13%)
Feb 25, 2019 235.38 235.84 234.39 234.52 3,978,074 +0.65(+0.28%)
Feb 22, 2019 233.05 234.08 232.83 233.87 4,381,430 +1.47(+0.63%)
Feb 21, 2019 232.76 233.03 231.47 232.40 3,549,649 -0.87(-0.37%)
Feb 20, 2019 232.66 233.50 232.21 233.27 2,727,031 +0.62(+0.27%)
Feb 19, 2019 231.88 233.25 231.88 232.65 3,046,922 +0.14(+0.06%)
Feb 15, 2019 230.27 232.53 230.25 232.50 5,285,305 +3.76(+1.65%)
Feb 14, 2019 228.18 229.64 227.36 228.74 4,249,739 -0.57(-0.25%)
Feb 13, 2019 229.07 229.99 228.70 229.31 3,242,347 +1.14(+0.50%)
Feb 12, 2019 226.55 228.49 226.51 228.17 3,429,800 +3.22(+1.43%)
Feb 11, 2019 226.01 226.19 224.43 224.96 2,981,712 -0.34(-0.15%)
Feb 08, 2019 224.57 225.34 223.33 225.29 3,282,621 -0.52(-0.23%)
Feb 07, 2019 226.26 227.11 224.26 225.81 4,330,536 -1.77(-0.78%)
Feb 06, 2019 227.37 228.01 226.85 227.58 2,133,725 -0.08(-0.04%)
Feb 05, 2019 227.12 227.88 226.63 227.66 3,438,063 +1.47(+0.65%)
Feb 04, 2019 224.50 226.22 223.82 226.19 2,870,376 +1.65(+0.73%)
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.