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 (%)
Jul 31, 2018 232.38 233.29 232.30 232.82 4,081,973 +1.19(+0.51%)
Jul 30, 2018 233.15 233.39 231.45 231.63 4,895,535 -1.27(-0.55%)
Jul 27, 2018 233.68 234.13 232.19 232.91 6,389,998 -0.79(-0.34%)
Jul 26, 2018 233.14 234.21 233.08 233.69 4,557,469 +1.01(+0.43%)
Jul 25, 2018 230.44 232.81 229.85 232.69 5,121,295 +1.66(+0.72%)
Jul 24, 2018 230.16 231.44 229.97 231.03 5,987,696 +1.79(+0.78%)
Jul 23, 2018 229.19 229.55 228.65 229.24 1,952,926 -0.16(-0.07%)
Jul 20, 2018 228.84 229.96 228.71 229.41 2,934,368 -0.03(-0.01%)
Jul 19, 2018 229.83 230.19 229.32 229.44 2,773,298 -1.13(-0.49%)
Jul 18, 2018 229.98 230.69 229.65 230.57 2,314,564 +0.69(+0.30%)
Jul 17, 2018 229.22 230.15 228.62 229.88 3,234,024 +0.56(+0.24%)
Jul 16, 2018 229.07 229.40 228.56 229.32 2,046,248 +0.43(+0.19%)
Jul 13, 2018 228.02 229.13 227.73 228.90 3,299,159 +0.82(+0.36%)
Jul 12, 2018 227.86 228.20 227.04 228.07 3,462,421 +2.03(+0.90%)
Jul 11, 2018 226.28 227.03 225.64 226.04 4,820,251 -1.97(-0.86%)
Jul 10, 2018 227.36 228.24 227.29 228.01 3,788,752 +1.27(+0.56%)
Jul 09, 2018 224.85 226.88 224.83 226.74 4,017,278 +2.96(+1.32%)
Jul 06, 2018 222.59 224.32 222.13 223.77 3,876,483 +0.96(+0.43%)
Jul 05, 2018 222.43 222.92 221.11 222.81 3,599,658 +1.73(+0.78%)
Jul 03, 2018 221.08 221.08 221.08 0 -0.98(-0.44%)
Jul 02, 2018 220.41 222.34 220.13 222.06 6,230,361 +0.00(+0.00%)
Jun 29, 2018 222.75 224.10 221.93 222.06 4,335,316 +0.59(+0.27%)
Jun 28, 2018 219.99 222.27 219.41 221.47 6,037,446 +0.88(+0.40%)
Jun 27, 2018 222.56 224.67 220.49 220.59 6,721,272 -1.42(-0.64%)
Jun 26, 2018 222.24 222.94 221.64 222.01 4,190,106 +0.33(+0.15%)
Jun 25, 2018 223.39 223.59 220.20 221.68 10,422,100 -3.09(-1.38%)
Jun 22, 2018 224.98 225.52 224.54 224.77 3,993,120 +1.09(+0.49%)
Jun 21, 2018 224.90 225.00 223.16 223.68 5,108,602 -1.79(-0.80%)
Jun 20, 2018 226.85 226.86 225.16 225.47 5,139,227 -0.38(-0.17%)
Jun 19, 2018 225.60 226.18 224.62 225.86 6,022,023 -2.61(-1.14%)
Jun 18, 2018 227.61 228.62 227.03 228.47 4,452,220 -0.92(-0.40%)
Jun 15, 2018 229.81 227.59 229.39 6,930,996 -0.80(-0.35%)
Jun 14, 2018 231.26 231.58 229.78 230.19 5,472,714 -0.17(-0.08%)
Jun 13, 2018 231.50 231.80 230.22 230.36 4,168,685 -1.02(-0.44%)
Jun 12, 2018 231.79 231.81 230.71 231.38 7,149,005 -0.08(-0.04%)
Jun 11, 2018 231.68 232.17 231.13 231.47 4,597,333 +0.11(+0.05%)
Jun 08, 2018 230.16 231.49 229.99 231.36 4,872,549 +0.68(+0.29%)
Jun 07, 2018 230.40 231.45 229.96 230.68 4,691,550 +0.92(+0.40%)
Jun 06, 2018 229.77 229.76 4,489,749 +3.08(+1.36%)
Jun 05, 2018 226.69 226.98 225.78 226.68 3,082,291 -0.04(-0.02%)
Jun 04, 2018 226.29 227.16 226.12 226.73 3,348,579 +1.68(+0.75%)
Jun 01, 2018 224.84 225.47 224.40 225.04 3,902,948 +1.99(+0.89%)
May 31, 2018 224.72 224.74 222.44 223.05 5,859,394 -2.30(-1.02%)
May 30, 2018 223.96 225.78 223.42 225.36 4,581,173 +2.97(+1.34%)
May 29, 2018 224.15 224.91 221.35 222.39 7,043,208 -3.58(-1.58%)
May 25, 2018 225.97 225.97 225.97 0 -0.49(-0.22%)
May 24, 2018 226.66 226.94 224.58 226.46 3,774,414 -0.66(-0.29%)
May 23, 2018 225.47 227.18 225.14 227.12 3,819,644 +0.41(+0.18%)
May 22, 2018 228.71 228.76 226.47 226.71 2,548,184 -1.61(-0.70%)
May 21, 2018 227.66 228.98 227.65 228.32 4,443,592 +2.69(+1.19%)
May 18, 2018 225.60 226.11 225.10 225.63 2,636,977 -0.04(-0.02%)
May 17, 2018 225.72 226.72 224.89 225.67 2,259,525 -0.21(-0.09%)
May 16, 2018 225.16 226.16 224.98 225.88 2,232,421 +0.60(+0.27%)
May 15, 2018 225.97 226.07 224.53 225.28 5,220,645 -1.79(-0.79%)
May 14, 2018 227.19 227.91 226.68 227.06 4,705,454 +0.66(+0.29%)
May 11, 2018 225.63 226.76 225.34 226.40 3,615,562 +0.98(+0.44%)
May 10, 2018 224.08 226.01 224.05 225.41 4,256,304 +1.88(+0.84%)
May 09, 2018 222.47 223.95 221.54 223.54 4,028,209 +1.80(+0.81%)
May 08, 2018 221.51 222.24 220.29 221.73 3,212,482 +0.00(+0.00%)
May 07, 2018 221.81 222.87 220.89 221.73 3,282,733 +0.82(+0.37%)
May 04, 2018 216.90 221.55 216.50 220.91 3,953,086 +3.11(+1.43%)
May 03, 2018 216.72 218.46 214.17 217.80 6,775,514 -0.01(-0.00%)
May 02, 2018 219.17 220.17 217.45 217.81 2,995,637 -1.50(-0.69%)
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.