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 (%)
Mar 29, 2019 240.54 241.25 239.60 241.05 4,575,002 +1.91(+0.80%)
Mar 28, 2019 238.99 239.33 237.76 239.14 2,615,778 +0.90(+0.38%)
Mar 27, 2019 238.72 239.47 236.37 238.24 3,398,765 -0.33(-0.14%)
Mar 26, 2019 239.12 239.84 237.49 238.57 3,524,592 +1.29(+0.54%)
Mar 25, 2019 236.92 238.04 235.88 237.27 5,355,932 +0.10(+0.04%)
Mar 22, 2019 239.93 240.59 237.08 237.17 6,693,405 -4.30(-1.78%)
Mar 21, 2019 238.49 241.83 238.46 241.47 4,082,155 +2.13(+0.89%)
Mar 20, 2019 240.43 241.09 238.65 239.34 4,710,292 -1.48(-0.61%)
Mar 19, 2019 241.96 242.75 240.00 240.82 5,118,051 -0.10(-0.04%)
Mar 18, 2019 239.94 241.04 239.73 240.92 2,994,914 +0.60(+0.25%)
Mar 15, 2019 239.61 241.07 238.45 240.31 4,541,999 +1.25(+0.52%)
Mar 14, 2019 238.87 239.44 238.21 239.06 3,673,432 +0.18(+0.07%)
Mar 13, 2019 238.41 239.56 237.64 238.89 5,679,744 +1.38(+0.58%)
Mar 12, 2019 237.86 238.53 237.11 237.50 7,077,785 -0.84(-0.35%)
Mar 11, 2019 234.71 238.41 234.35 238.34 5,891,828 +1.90(+0.80%)
Mar 08, 2019 234.74 236.61 234.61 236.44 5,920,527 -0.09(-0.04%)
Mar 07, 2019 238.01 238.09 235.42 236.53 4,420,940 -1.91(-0.80%)
Mar 06, 2019 239.71 239.91 238.05 238.44 3,466,681 -1.22(-0.51%)
Mar 05, 2019 239.70 240.29 238.93 239.67 2,269,066 -0.08(-0.03%)
Mar 04, 2019 242.74 242.91 237.82 239.75 5,188,031 -1.99(-0.82%)
Mar 01, 2019 242.42 242.78 240.64 241.74 3,961,059 +1.06(+0.44%)
Feb 28, 2019 241.22 241.69 240.48 240.68 2,971,519 -0.55(-0.23%)
Feb 27, 2019 241.18 241.74 240.21 241.23 2,990,030 -0.62(-0.26%)
Feb 26, 2019 241.31 242.74 240.98 241.85 3,314,532 -0.33(-0.13%)
Feb 25, 2019 243.06 243.54 242.04 242.17 3,852,275 +0.67(+0.28%)
Feb 22, 2019 240.66 241.73 240.43 241.51 4,242,876 +1.52(+0.63%)
Feb 21, 2019 240.36 240.64 239.03 239.98 3,437,398 -0.90(-0.37%)
Feb 20, 2019 240.25 241.12 239.79 240.88 2,640,794 +0.64(+0.27%)
Feb 19, 2019 239.45 240.87 239.45 240.24 2,950,569 +0.15(+0.06%)
Feb 15, 2019 237.79 240.12 237.77 240.09 5,118,168 +3.89(+1.65%)
Feb 14, 2019 235.63 237.14 234.78 236.21 4,115,347 -0.59(-0.25%)
Feb 13, 2019 236.55 237.50 236.17 236.80 3,139,813 +1.18(+0.50%)
Feb 12, 2019 233.95 235.95 233.90 235.62 3,321,339 +3.32(+1.43%)
Feb 11, 2019 233.39 233.58 231.75 232.30 2,887,420 -0.35(-0.15%)
Feb 08, 2019 231.90 232.70 230.62 232.65 3,178,813 -0.54(-0.23%)
Feb 07, 2019 233.65 234.52 231.59 233.19 4,193,590 -1.82(-0.78%)
Feb 06, 2019 234.79 235.46 234.25 235.01 2,066,249 -0.08(-0.04%)
Feb 05, 2019 234.54 235.32 234.03 235.10 3,329,340 +1.52(+0.65%)
Feb 04, 2019 231.83 233.61 231.13 233.58 2,779,605 +1.70(+0.73%)
Feb 01, 2019 232.05 233.14 231.20 231.88 4,289,945 +0.33(+0.14%)
Jan 31, 2019 230.46 231.83 229.89 231.54 6,094,062 -0.06(-0.02%)
Jan 30, 2019 229.96 232.36 229.38 231.60 6,132,781 +4.14(+1.82%)
Jan 29, 2019 227.13 228.33 226.76 227.46 2,607,468 +0.56(+0.25%)
Jan 28, 2019 226.55 227.01 225.08 226.90 3,840,171 -2.12(-0.93%)
Jan 25, 2019 229.01 230.09 228.36 229.01 4,440,314 +1.78(+0.78%)
Jan 24, 2019 227.24 227.91 226.00 227.24 3,064,655 -0.23(-0.10%)
Jan 23, 2019 227.87 228.58 224.93 227.47 4,672,887 +1.59(+0.71%)
Jan 22, 2019 227.13 227.49 224.35 225.88 5,629,157 -2.82(-1.23%)
Jan 18, 2019 227.40 229.02 226.35 228.70 5,825,826 +3.17(+1.41%)
Jan 17, 2019 223.15 226.47 222.98 225.53 4,428,206 +1.79(+0.80%)
Jan 16, 2019 223.26 224.70 223.07 223.74 4,017,211 +1.13(+0.51%)
Jan 15, 2019 221.03 222.97 220.99 222.61 4,255,280 +1.57(+0.71%)
Jan 14, 2019 220.10 221.69 219.83 221.03 2,516,748 -0.87(-0.39%)
Jan 11, 2019 220.97 221.96 220.13 221.90 2,213,039 -0.11(-0.05%)
Jan 10, 2019 219.83 222.16 219.28 222.01 3,290,124 +1.00(+0.45%)
Jan 09, 2019 221.03 221.90 219.96 221.02 5,264,509 +0.92(+0.42%)
Jan 08, 2019 220.11 220.78 218.12 220.09 5,228,171 +2.37(+1.09%)
Jan 07, 2019 217.24 219.13 215.49 217.72 5,511,405 +1.00(+0.46%)
Jan 04, 2019 212.76 217.56 212.51 216.72 7,938,598 +6.99(+3.33%)
Jan 03, 2019 213.92 214.08 209.40 209.73 7,925,836 -6.14(-2.85%)
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.