Skip to main content

Dow Industrials SPDR (NY: DIA )

399.95 +1.33 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 208.86 209.69 207.71 209.64 5,650,475 +2.45(+1.18%)
Dec 28, 2018 209.20 210.19 206.47 207.19 8,083,820 -0.70(-0.34%)
Dec 27, 2018 202.75 207.99 200.05 207.90 8,837,030 +2.29(+1.11%)
Dec 26, 2018 197.04 205.63 195.05 205.60 10,845,548 +9.54(+4.86%)
Dec 24, 2018 200.02 200.75 195.87 196.06 7,813,287 -5.38(-2.67%)
Dec 21, 2018 205.87 208.98 201.23 201.45 11,393,724 -3.76(-1.83%)
Dec 20, 2018 208.53 209.23 203.47 205.21 13,277,416 -4.20(-2.01%)
Dec 19, 2018 212.97 216.25 208.06 209.42 10,629,350 -3.39(-1.59%)
Dec 18, 2018 213.77 215.00 211.29 212.81 5,960,894 +0.83(+0.39%)
Dec 17, 2018 215.21 216.43 210.73 211.97 7,839,478 -4.47(-2.07%)
Dec 14, 2018 218.81 219.50 215.91 216.44 7,351,628 -4.35(-1.97%)
Dec 13, 2018 220.93 222.22 219.81 220.79 4,957,693 +0.35(+0.16%)
Dec 12, 2018 221.80 223.03 220.24 220.44 4,162,071 +1.48(+0.68%)
Dec 11, 2018 222.74 222.79 217.56 218.96 6,294,101 -0.43(-0.20%)
Dec 10, 2018 218.70 220.09 214.50 219.40 6,713,577 +0.36(+0.16%)
Dec 07, 2018 223.83 225.40 218.12 219.04 6,651,723 -4.85(-2.17%)
Dec 06, 2018 220.87 224.02 217.70 223.89 9,176,846 -0.91(-0.40%)
Dec 04, 2018 230.99 231.35 224.48 224.79 5,997,214 -7.17(-3.09%)
Dec 03, 2018 233.25 233.37 230.43 231.96 10,615,181 +2.89(+1.26%)
Nov 30, 2018 226.92 229.37 226.68 229.08 3,336,904 +1.72(+0.76%)
Nov 29, 2018 227.37 228.59 226.13 227.36 3,870,712 -0.22(-0.10%)
Nov 28, 2018 223.35 227.58 222.87 227.58 5,720,233 +5.68(+2.56%)
Nov 27, 2018 219.82 221.92 218.88 221.90 3,267,476 +0.99(+0.45%)
Nov 26, 2018 219.54 221.21 219.37 220.90 3,830,909 +3.21(+1.47%)
Nov 23, 2018 218.09 218.78 217.60 217.69 2,150,466 -1.65(-0.75%)
Nov 21, 2018 219.34 219.34 219.34 0 +0.14(+0.06%)
Nov 20, 2018 220.87 221.38 218.34 219.21 8,185,191 -4.81(-2.15%)
Nov 19, 2018 227.37 227.53 223.10 224.01 4,735,519 -3.76(-1.65%)
Nov 16, 2018 225.74 228.58 225.34 227.77 5,052,035 +1.28(+0.57%)
Nov 15, 2018 223.78 227.18 222.13 226.49 6,327,951 +2.07(+0.92%)
Nov 14, 2018 228.10 228.34 223.31 224.42 6,268,833 -1.92(-0.85%)
Nov 13, 2018 227.03 228.41 225.60 226.34 4,396,966 -1.04(-0.46%)
Nov 12, 2018 232.28 232.48 226.90 227.38 11,329,672 -5.25(-2.26%)
Nov 09, 2018 233.59 233.85 231.69 232.63 4,904,282 -1.80(-0.77%)
Nov 08, 2018 233.92 235.21 233.42 234.43 4,491,388 +0.29(+0.12%)
Nov 07, 2018 231.17 234.21 230.31 234.14 4,984,636 +4.96(+2.17%)
Nov 06, 2018 227.66 229.31 227.48 229.18 2,442,417 +1.56(+0.69%)
Nov 05, 2018 226.15 228.01 225.84 227.61 3,167,116 +1.81(+0.80%)
Nov 02, 2018 228.42 228.61 224.12 225.81 7,170,438 -1.14(-0.50%)
Nov 01, 2018 225.53 227.03 224.42 226.94 3,643,966 +2.27(+1.01%)
Oct 31, 2018 224.45 226.49 223.95 224.67 6,010,292 +2.23(+1.00%)
Oct 30, 2018 218.63 222.66 218.32 222.44 6,871,301 +3.78(+1.73%)
Oct 29, 2018 222.46 223.82 215.60 218.66 7,638,051 -1.84(-0.84%)
Oct 26, 2018 221.26 222.75 218.52 220.50 6,577,653 -2.90(-1.30%)
Oct 25, 2018 221.22 224.44 220.25 223.40 6,616,382 +3.69(+1.68%)
Oct 24, 2018 225.75 226.19 219.29 219.71 8,515,902 -5.39(-2.40%)
Oct 23, 2018 222.75 226.23 221.39 225.10 8,226,320 -1.23(-0.54%)
Oct 22, 2018 228.14 228.47 225.57 226.32 5,210,511 -1.14(-0.50%)
Oct 19, 2018 227.39 228.95 226.59 227.47 7,399,524 +0.71(+0.31%)
Oct 18, 2018 228.93 229.60 225.54 226.76 9,726,110 -2.94(-1.28%)
Oct 17, 2018 229.65 230.64 227.64 229.70 7,631,620 -0.85(-0.37%)
Oct 16, 2018 227.60 230.72 227.03 230.55 7,942,275 +4.99(+2.21%)
Oct 15, 2018 226.03 227.71 225.56 225.56 6,149,516 -0.86(-0.38%)
Oct 12, 2018 227.37 227.59 223.41 226.42 9,659,515 +2.71(+1.21%)
Oct 11, 2018 227.70 229.49 222.45 223.71 17,078,580 -5.18(-2.26%)
Oct 10, 2018 236.02 236.09 228.65 228.89 13,748,531 -7.30(-3.09%)
Oct 09, 2018 236.32 237.16 235.21 236.19 5,100,142 -0.54(-0.23%)
Oct 08, 2018 235.31 237.06 234.27 236.72 6,976,408 +0.46(+0.19%)
Oct 05, 2018 238.07 238.32 235.00 236.27 8,364,927 -1.72(-0.72%)
Oct 04, 2018 239.28 239.30 236.50 237.99 9,755,889 -1.52(-0.63%)
Oct 03, 2018 240.25 240.70 239.26 239.51 6,518,806 +0.34(+0.14%)
Oct 02, 2018 237.87 239.58 237.81 239.17 5,093,731 +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.