Skip to main content

Dow Industrials SPDR (NY: DIA )

392.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 233.23 233.92 232.32 233.73 4,718,305 +1.85(+0.80%)
Mar 28, 2019 231.74 232.06 230.54 231.88 2,697,712 +0.88(+0.38%)
Mar 27, 2019 231.47 232.20 229.19 231.00 3,505,224 -0.32(-0.14%)
Mar 26, 2019 231.85 232.56 230.28 231.32 3,634,993 +1.25(+0.55%)
Mar 25, 2019 229.72 230.81 228.71 230.07 5,523,696 +0.10(+0.04%)
Mar 22, 2019 232.64 233.29 229.88 229.97 6,903,063 -4.17(-1.78%)
Mar 21, 2019 231.25 234.49 231.22 234.13 4,210,021 +2.06(+0.89%)
Mar 20, 2019 233.12 233.76 231.40 232.07 4,857,833 -1.43(-0.61%)
Mar 19, 2019 234.61 235.38 232.71 233.50 5,278,364 -0.10(-0.04%)
Mar 18, 2019 232.66 233.72 232.45 233.60 3,088,723 +0.59(+0.25%)
Mar 15, 2019 232.33 233.75 231.20 233.02 4,684,269 +1.21(+0.52%)
Mar 14, 2019 231.62 232.16 230.98 231.80 3,788,493 +0.17(+0.07%)
Mar 13, 2019 231.17 232.28 230.43 231.63 5,857,649 +1.34(+0.58%)
Mar 12, 2019 230.63 231.29 229.91 230.29 7,299,480 -0.81(-0.35%)
Mar 11, 2019 227.58 231.16 227.23 231.10 6,076,376 +1.84(+0.80%)
Mar 08, 2019 227.61 229.42 227.48 229.26 6,105,974 -0.09(-0.04%)
Mar 07, 2019 230.78 230.86 228.27 229.35 4,559,415 -1.85(-0.80%)
Mar 06, 2019 232.43 232.62 230.82 231.20 3,575,267 -1.19(-0.51%)
Mar 05, 2019 232.42 232.99 231.67 232.39 2,340,139 -0.08(-0.03%)
Mar 04, 2019 235.37 235.53 230.60 232.47 5,350,534 -1.93(-0.82%)
Mar 01, 2019 235.05 235.40 233.33 234.40 4,085,130 +1.03(+0.44%)
Feb 28, 2019 233.89 234.35 233.17 233.37 3,064,595 -0.53(-0.23%)
Feb 27, 2019 233.86 234.40 232.91 233.90 3,083,686 -0.60(-0.26%)
Feb 26, 2019 233.98 235.37 233.66 234.50 3,418,352 -0.31(-0.13%)
Feb 25, 2019 235.68 236.14 234.69 234.82 3,972,938 +0.65(+0.28%)
Feb 22, 2019 233.35 234.39 233.13 234.17 4,375,774 +1.48(+0.63%)
Feb 21, 2019 233.06 233.33 231.77 232.69 3,545,067 -0.87(-0.37%)
Feb 20, 2019 232.96 233.80 232.51 233.57 2,723,511 +0.62(+0.27%)
Feb 19, 2019 232.18 233.55 232.18 232.95 3,042,989 +0.14(+0.06%)
Feb 15, 2019 230.57 232.83 230.55 232.80 5,278,482 +3.77(+1.65%)
Feb 14, 2019 228.48 229.94 227.65 229.03 4,244,252 -0.58(-0.25%)
Feb 13, 2019 229.37 230.29 229.00 229.61 3,238,161 +1.14(+0.50%)
Feb 12, 2019 226.84 228.78 226.80 228.47 3,425,373 +3.22(+1.43%)
Feb 11, 2019 226.31 226.48 224.72 225.25 2,977,863 -0.34(-0.15%)
Feb 08, 2019 224.86 225.63 223.62 225.59 3,278,383 -0.52(-0.23%)
Feb 07, 2019 226.56 227.40 224.55 226.11 4,324,946 -1.77(-0.78%)
Feb 06, 2019 227.66 228.31 227.14 227.88 2,130,970 -0.08(-0.04%)
Feb 05, 2019 227.42 228.17 226.92 227.96 3,433,624 +1.47(+0.65%)
Feb 04, 2019 224.79 226.51 224.12 226.48 2,866,670 +1.65(+0.73%)
Feb 01, 2019 225.00 226.06 224.18 224.83 4,424,319 +0.32(+0.14%)
Jan 31, 2019 223.46 224.79 222.91 224.51 6,284,946 -0.05(-0.02%)
Jan 30, 2019 222.97 225.30 222.41 224.56 6,324,877 +4.01(+1.82%)
Jan 29, 2019 220.23 221.40 219.87 220.55 2,689,142 +0.55(+0.25%)
Jan 28, 2019 219.67 220.12 218.24 220.00 3,960,456 -2.06(-0.93%)
Jan 25, 2019 222.06 223.10 221.42 222.06 4,579,398 +1.72(+0.78%)
Jan 24, 2019 220.34 220.99 219.13 220.34 3,160,649 -0.22(-0.10%)
Jan 23, 2019 220.95 221.64 218.10 220.56 4,819,255 +1.54(+0.70%)
Jan 22, 2019 220.23 220.58 217.53 219.02 5,805,479 -2.74(-1.23%)
Jan 18, 2019 220.50 222.07 219.47 221.75 6,008,308 +3.07(+1.41%)
Jan 17, 2019 216.38 219.59 216.21 218.68 4,566,912 +1.74(+0.80%)
Jan 16, 2019 216.48 217.87 216.29 216.94 4,143,044 +1.09(+0.51%)
Jan 15, 2019 214.32 216.20 214.28 215.85 4,388,570 +1.53(+0.71%)
Jan 14, 2019 213.41 214.96 213.16 214.32 2,595,581 -0.84(-0.39%)
Jan 11, 2019 214.26 215.22 213.44 215.16 2,282,359 -0.11(-0.05%)
Jan 10, 2019 213.16 215.41 212.62 215.27 3,393,182 +0.97(+0.45%)
Jan 09, 2019 214.31 215.16 213.28 214.30 5,429,412 +0.90(+0.42%)
Jan 08, 2019 213.42 214.07 211.50 213.41 5,391,935 +2.30(+1.09%)
Jan 07, 2019 210.64 212.47 208.95 211.11 5,684,041 +0.97(+0.46%)
Jan 04, 2019 206.30 210.95 206.06 210.14 8,187,261 +6.78(+3.33%)
Jan 03, 2019 207.42 207.58 203.04 203.36 8,174,100 -5.96(-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.