Dow Industrials SPDR (NY: DIA )

344.41 -1.74 (-0.50%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 222.35 223.03 219.99 220.02 3,813,768 -1.29(-0.58%)
Apr 27, 2018 221.32 221.75 220.23 221.31 3,523,718 -0.16(-0.07%)
Apr 26, 2018 219.92 222.15 219.64 221.46 4,218,910 +2.21(+1.01%)
Apr 25, 2018 218.88 219.83 216.88 219.26 5,783,095 +0.56(+0.25%)
Apr 24, 2018 223.53 223.68 216.91 218.70 7,779,160 -3.88(-1.74%)
Apr 23, 2018 223.23 223.34 221.48 222.58 2,733,599 -0.12(-0.05%)
Apr 20, 2018 224.42 224.69 221.89 222.70 3,728,708 -1.78(-0.79%)
Apr 19, 2018 224.80 225.40 223.50 224.48 4,086,645 -0.74(-0.33%)
Apr 18, 2018 225.68 225.99 224.95 225.22 3,999,997 -0.38(-0.17%)
Apr 17, 2018 225.92 226.22 225.12 225.60 4,196,887 +1.99(+0.89%)
Apr 16, 2018 223.16 224.57 222.80 223.62 4,413,270 +1.86(+0.84%)
Apr 13, 2018 224.35 224.38 220.62 221.76 5,736,332 -1.12(-0.50%)
Apr 12, 2018 221.83 223.80 221.63 222.88 5,206,761 +2.67(+1.21%)
Apr 11, 2018 220.44 221.76 219.77 220.21 5,197,013 -1.94(-0.87%)
Apr 10, 2018 221.55 223.05 220.50 222.15 6,570,969 +3.90(+1.79%)
Apr 09, 2018 219.56 221.81 217.98 218.26 5,546,580 +0.55(+0.25%)
Apr 06, 2018 220.60 222.37 215.99 217.71 7,672,809 -5.26(-2.36%)
Apr 05, 2018 221.96 224.05 221.58 222.97 5,200,977 +2.23(+1.01%)
Apr 04, 2018 214.00 221.14 213.90 220.74 7,039,979 +2.10(+0.96%)
Apr 03, 2018 216.12 218.73 215.22 218.64 10,844,610 +3.64(+1.69%)
Apr 02, 2018 218.80 219.44 212.31 215.00 10,122,938 -4.78(-2.17%)
Mar 29, 2018 219.78 219.78 219.78 0 +2.84(+1.31%)
Mar 28, 2018 217.63 219.16 215.82 216.94 8,767,414 -0.01(-0.00%)
Mar 27, 2018 221.28 222.38 215.63 216.94 7,149,610 -3.21(-1.46%)
Mar 26, 2018 217.62 220.46 215.95 220.16 7,237,389 +6.09(+2.85%)
Mar 23, 2018 218.48 219.32 213.81 214.07 8,346,311 -3.85(-1.77%)
Mar 22, 2018 222.22 223.03 217.75 217.92 8,161,813 -6.61(-2.94%)
Mar 21, 2018 225.00 227.29 224.25 224.53 4,768,380 -0.44(-0.19%)
Mar 20, 2018 224.41 225.65 224.25 224.97 3,578,974 +1.08(+0.48%)
Mar 19, 2018 226.06 226.13 222.44 223.88 6,300,644 -2.90(-1.28%)
Mar 16, 2018 226.30 227.72 226.09 226.79 3,767,548 +0.50(+0.22%)
Mar 15, 2018 226.14 227.92 225.19 226.28 5,578,066 +1.02(+0.45%)
Mar 14, 2018 228.47 228.66 224.39 225.26 6,840,686 -2.13(-0.94%)
Mar 13, 2018 230.01 230.80 226.87 227.39 6,712,665 -1.58(-0.69%)
Mar 12, 2018 230.87 231.48 228.74 228.97 6,066,037 -1.45(-0.63%)
Mar 09, 2018 228.04 230.43 227.50 230.43 4,295,987 +4.02(+1.77%)
Mar 08, 2018 226.40 226.92 224.66 226.41 6,424,272 +0.94(+0.42%)
Mar 07, 2018 225.90 223.01 225.47 5,891,575 -0.66(-0.29%)
Mar 06, 2018 227.35 227.35 224.51 226.14 4,815,512 +0.00(+0.00%)
Mar 05, 2018 221.59 226.85 221.56 226.14 5,376,161 +3.17(+1.42%)
Mar 02, 2018 221.33 223.48 220.07 222.97 7,035,235 -0.57(-0.26%)
Mar 01, 2018 227.38 228.89 222.07 223.54 8,956,211 -3.83(-1.69%)
Feb 28, 2018 231.90 232.43 227.37 227.37 5,827,736 -3.42(-1.48%)
Feb 27, 2018 233.64 234.33 230.75 230.79 7,940,853 -2.69(-1.15%)
Feb 26, 2018 231.12 233.72 230.79 233.48 6,704,265 +3.64(+1.59%)
Feb 23, 2018 227.91 229.87 227.24 229.84 5,632,915 +3.11(+1.37%)
Feb 22, 2018 226.73 6,976,973 +1.61(+0.71%)
Feb 21, 2018 226.83 229.47 225.11 225.12 6,481,518 -1.48(-0.65%)
Feb 20, 2018 227.59 228.48 225.91 226.60 9,551,625 -2.37(-1.04%)
Feb 16, 2018 228.97 228.97 228.97 0 +0.09(+0.04%)
Feb 15, 2018 228.08 228.88 226.34 228.88 6,719,209 +2.90(+1.28%)
Feb 14, 2018 222.23 226.15 222.12 225.98 6,357,028 +2.47(+1.11%)
Feb 13, 2018 221.82 224.12 221.47 223.50 6,872,507 +0.36(+0.16%)
Feb 12, 2018 221.20 224.66 220.32 223.14 11,533,729 +3.75(+1.71%)
Feb 09, 2018 218.82 221.20 211.89 219.39 21,907,634 +3.04(+1.41%)
Feb 08, 2018 225.67 225.78 216.19 216.34 17,452,928 -9.15(-4.06%)
Feb 07, 2018 225.01 229.14 224.41 225.49 13,933,840 -0.18(-0.08%)
Feb 06, 2018 216.02 226.00 215.32 225.67 22,601,610 +2.92(+1.31%)
Feb 05, 2018 228.62 231.16 216.69 222.75 21,911,462 -8.33(-3.60%)
Feb 02, 2018 235.32 235.54 230.90 231.08 10,465,744 -6.06(-2.56%)
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.