Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 208.86 209.69 207.71 209.64 5,650,469 +2.45(+1.18%)
Dec 28, 2018 209.20 210.19 206.47 207.19 8,083,811 -0.70(-0.34%)
Dec 27, 2018 202.75 208.00 200.05 207.90 8,837,020 +2.29(+1.12%)
Dec 26, 2018 197.04 205.63 195.05 205.60 10,845,537 +9.54(+4.86%)
Dec 24, 2018 200.02 200.75 195.87 196.06 7,813,279 -5.38(-2.67%)
Dec 21, 2018 205.87 208.98 201.23 201.45 11,393,712 -3.76(-1.83%)
Dec 20, 2018 208.53 209.23 203.47 205.21 13,277,403 -4.20(-2.01%)
Dec 19, 2018 212.98 216.25 208.06 209.42 10,629,339 -3.39(-1.59%)
Dec 18, 2018 213.77 215.00 211.29 212.81 5,960,888 +0.83(+0.39%)
Dec 17, 2018 215.21 216.43 210.73 211.97 7,839,470 -4.47(-2.07%)
Dec 14, 2018 218.81 219.50 215.91 216.44 7,351,621 -4.35(-1.97%)
Dec 13, 2018 220.93 222.22 219.81 220.79 4,957,688 +0.35(+0.16%)
Dec 12, 2018 221.80 223.03 220.24 220.44 4,162,067 +1.48(+0.68%)
Dec 11, 2018 222.74 222.79 217.56 218.97 6,294,094 -0.43(-0.20%)
Dec 10, 2018 218.71 220.09 214.50 219.40 6,713,570 +0.36(+0.16%)
Dec 07, 2018 223.83 225.40 218.12 219.04 6,651,716 -4.85(-2.17%)
Dec 06, 2018 220.87 224.02 217.70 223.89 9,176,837 -0.91(-0.40%)
Dec 04, 2018 230.99 231.35 224.48 224.79 5,997,208 -7.17(-3.09%)
Dec 03, 2018 233.26 233.37 230.43 231.97 10,615,171 +2.89(+1.26%)
Nov 30, 2018 226.92 229.37 226.68 229.08 3,336,900 +1.72(+0.76%)
Nov 29, 2018 227.37 228.59 226.13 227.36 3,870,708 -0.22(-0.10%)
Nov 28, 2018 223.35 227.58 222.87 227.58 5,720,227 +5.68(+2.56%)
Nov 27, 2018 219.82 221.92 218.88 221.90 3,267,473 +0.99(+0.45%)
Nov 26, 2018 219.54 221.21 219.37 220.90 3,830,905 +3.21(+1.47%)
Nov 23, 2018 218.09 218.78 217.60 217.69 2,150,464 -1.65(-0.75%)
Nov 21, 2018 219.34 219.34 219.34 0 +0.13(+0.06%)
Nov 20, 2018 220.87 221.38 218.34 219.21 8,185,183 -4.81(-2.14%)
Nov 19, 2018 227.37 227.53 223.10 224.01 4,735,514 -3.76(-1.65%)
Nov 16, 2018 225.74 228.59 225.34 227.77 5,052,030 +1.28(+0.57%)
Nov 15, 2018 223.78 227.18 222.13 226.49 6,327,944 +2.07(+0.92%)
Nov 14, 2018 228.10 228.34 223.31 224.42 6,268,827 -1.92(-0.85%)
Nov 13, 2018 227.03 228.41 225.60 226.34 4,396,961 -1.04(-0.46%)
Nov 12, 2018 232.28 232.48 226.90 227.38 11,329,660 -5.25(-2.26%)
Nov 09, 2018 233.59 233.85 231.69 232.63 4,904,277 -1.80(-0.77%)
Nov 08, 2018 233.92 235.21 233.42 234.43 4,491,383 +0.29(+0.12%)
Nov 07, 2018 231.17 234.21 230.31 234.14 4,984,631 +4.96(+2.17%)
Nov 06, 2018 227.66 229.31 227.48 229.18 2,442,415 +1.56(+0.69%)
Nov 05, 2018 226.15 228.01 225.84 227.61 3,167,113 +1.81(+0.80%)
Nov 02, 2018 228.42 228.62 224.12 225.81 7,170,430 -1.14(-0.50%)
Nov 01, 2018 225.53 227.03 224.42 226.94 3,643,962 +2.27(+1.01%)
Oct 31, 2018 224.45 226.49 223.96 224.67 6,010,286 +2.23(+1.00%)
Oct 30, 2018 218.63 222.66 218.32 222.44 6,871,293 +3.78(+1.73%)
Oct 29, 2018 222.46 223.82 215.60 218.66 7,638,043 -1.84(-0.84%)
Oct 26, 2018 221.26 222.75 218.52 220.50 6,577,646 -2.90(-1.30%)
Oct 25, 2018 221.22 224.44 220.25 223.40 6,616,375 +3.69(+1.68%)
Oct 24, 2018 225.75 226.19 219.29 219.71 8,515,893 -5.39(-2.40%)
Oct 23, 2018 222.75 226.23 221.39 225.10 8,226,312 -1.22(-0.54%)
Oct 22, 2018 228.14 228.47 225.57 226.32 5,210,506 -1.15(-0.50%)
Oct 19, 2018 227.39 228.95 226.59 227.47 7,399,516 +0.71(+0.31%)
Oct 18, 2018 228.93 229.60 225.54 226.76 9,726,101 -2.94(-1.28%)
Oct 17, 2018 229.66 230.64 227.64 229.70 7,631,613 -0.85(-0.37%)
Oct 16, 2018 227.60 230.72 227.03 230.55 7,942,268 +4.99(+2.21%)
Oct 15, 2018 226.03 227.71 225.56 225.56 6,149,510 -0.86(-0.38%)
Oct 12, 2018 227.37 227.59 223.41 226.42 9,659,506 +2.71(+1.21%)
Oct 11, 2018 227.70 229.49 222.45 223.71 17,078,564 -5.18(-2.26%)
Oct 10, 2018 236.02 236.09 228.65 228.89 13,748,518 -7.30(-3.09%)
Oct 09, 2018 236.32 237.16 235.22 236.19 5,100,137 -0.54(-0.23%)
Oct 08, 2018 235.31 237.06 234.27 236.72 6,976,401 +0.46(+0.19%)
Oct 05, 2018 238.07 238.32 235.00 236.27 8,364,919 -1.72(-0.72%)
Oct 04, 2018 239.28 239.30 236.50 237.99 9,755,880 -1.52(-0.63%)
Oct 03, 2018 240.25 240.70 239.26 239.51 6,518,800 +0.34(+0.14%)
Oct 02, 2018 237.87 239.58 237.82 239.17 5,093,726 +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.