Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Industrials SPDR (NY: DIA )

440.11 +2.72 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Mar 31, 2020 203.92 206.50 200.70 201.42 9,153,625 -3.56(-1.73%)
Mar 30, 2020 199.71 205.55 197.63 204.98 8,359,903 +6.20(+3.12%)
Mar 27, 2020 199.94 205.13 197.14 198.78 11,477,733 -8.01(-3.87%)
Mar 26, 2020 197.01 207.53 196.63 206.79 17,466,290 +11.95(+6.14%)
Mar 25, 2020 193.47 202.29 188.64 194.84 19,081,152 +4.98(+2.62%)
Mar 24, 2020 180.33 190.38 180.27 189.86 15,324,372 +18.84(+11.02%)
Mar 23, 2020 174.69 175.67 167.31 171.01 17,062,032 -5.30(-3.01%)
Mar 20, 2020 186.78 188.62 175.49 176.31 13,284,914 -8.09(-4.39%)
Mar 19, 2020 181.71 187.77 176.17 184.41 14,757,833 +1.76(+0.96%)
Mar 18, 2020 182.35 188.19 173.74 182.65 14,575,882 -12.90(-6.60%)
Mar 17, 2020 189.63 196.46 182.61 195.54 17,485,326 +10.06(+5.42%)
Mar 16, 2020 189.16 199.98 184.59 185.49 13,532,774 -27.13(-12.76%)
Mar 13, 2020 206.70 212.96 195.38 212.62 14,929,624 +18.32(+9.43%)
Mar 12, 2020 201.99 209.77 194.04 194.30 18,840,240 -21.74(-10.06%)
Mar 11, 2020 223.09 224.34 213.99 216.04 8,426,853 -13.40(-5.84%)
Mar 10, 2020 226.53 229.50 217.18 229.44 10,256,847 +10.76(+4.92%)
Mar 09, 2020 221.22 226.32 217.25 218.68 11,326,540 -18.44(-7.78%)
Mar 06, 2020 232.37 238.26 231.23 237.12 8,048,089 -2.39(-1.00%)
Mar 05, 2020 242.08 244.15 237.76 239.50 6,382,878 -8.64(-3.48%)
Mar 04, 2020 243.16 248.34 240.88 248.14 5,894,013 +10.62(+4.47%)
Mar 03, 2020 245.31 248.26 235.59 237.53 12,512,205 -7.08(-2.89%)
Mar 02, 2020 235.15 244.81 232.73 244.61 9,294,335 +11.42(+4.90%)
Feb 28, 2020 229.48 233.70 226.26 233.19 19,164,306 -2.69(-1.14%)
Feb 27, 2020 242.62 245.25 235.78 235.88 12,168,251 -11.21(-4.54%)
Feb 26, 2020 249.15 252.19 246.26 247.09 8,162,958 -0.88(-0.35%)
Feb 25, 2020 257.22 257.73 247.22 247.97 10,761,213 -8.12(-3.17%)
Feb 24, 2020 256.79 259.04 255.54 256.09 7,164,537 -9.32(-3.51%)
Feb 21, 2020 266.38 266.61 264.50 265.41 3,572,913 -2.05(-0.77%)
Feb 20, 2020 268.17 268.84 265.07 267.46 3,816,793 -1.21(-0.45%)
Feb 19, 2020 268.36 269.23 268.02 268.67 1,605,012 +1.05(+0.39%)
Feb 18, 2020 267.80 268.46 266.53 267.61 2,625,112 -1.45(-0.54%)
Feb 14, 2020 269.46 269.61 268.02 269.07 2,037,950 -0.26(-0.10%)
Feb 13, 2020 268.93 270.25 268.50 269.32 2,879,072 -0.82(-0.30%)
Feb 12, 2020 269.15 270.28 269.06 270.14 3,029,623 +2.54(+0.95%)
Feb 11, 2020 268.89 268.96 267.00 267.61 2,180,293 -0.01(-0.00%)
Feb 10, 2020 265.10 267.62 265.07 267.61 3,123,023 +1.61(+0.60%)
Feb 07, 2020 267.44 267.49 265.52 266.01 4,202,665 -2.33(-0.87%)
Feb 06, 2020 268.59 268.70 267.16 268.34 3,108,320 +0.80(+0.30%)
Feb 05, 2020 265.61 267.70 264.87 267.53 3,608,645 +4.40(+1.67%)
Feb 04, 2020 262.80 264.01 262.56 263.13 3,277,656 +3.71(+1.43%)
Feb 03, 2020 259.15 261.50 258.98 259.42 3,456,330 +1.43(+0.55%)
Jan 31, 2020 262.14 262.39 257.25 258.00 5,348,129 -5.59(-2.12%)
Jan 30, 2020 260.96 263.80 260.21 263.59 3,736,947 +1.14(+0.44%)
Jan 29, 2020 264.00 264.26 262.37 262.44 2,327,539 +0.00(+0.00%)
Jan 28, 2020 261.47 263.27 261.04 262.44 3,279,696 +1.76(+0.68%)
Jan 27, 2020 260.21 261.85 259.31 260.68 4,516,089 -4.06(-1.53%)
Jan 24, 2020 267.24 267.45 263.40 264.74 3,954,502 -1.59(-0.60%)
Jan 23, 2020 265.61 266.62 264.55 266.33 2,048,679 -0.25(-0.09%)
Jan 22, 2020 267.20 267.72 266.36 266.57 2,269,641 -0.02(-0.01%)
Jan 21, 2020 267.15 267.92 266.17 266.59 4,900,058 -1.32(-0.49%)
Jan 17, 2020 268.13 268.22 267.47 267.91 2,350,589 +0.44(+0.16%)
Jan 16, 2020 266.28 267.51 266.14 267.47 2,754,391 +2.36(+0.89%)
Jan 15, 2020 263.89 265.93 263.84 265.11 2,402,707 +1.03(+0.39%)
Jan 14, 2020 263.76 265.24 263.63 264.08 2,407,284 +0.18(+0.07%)
Jan 13, 2020 263.69 263.95 263.10 263.90 1,602,612 +0.71(+0.27%)
Jan 10, 2020 264.76 264.83 262.82 263.19 3,274,393 -1.20(-0.46%)
Jan 09, 2020 263.84 264.65 263.36 264.39 1,952,842 +1.97(+0.75%)
Jan 08, 2020 260.52 263.58 260.30 262.42 3,435,804 +1.52(+0.58%)
Jan 07, 2020 261.42 261.86 260.76 260.90 1,552,202 -1.13(-0.43%)
Jan 06, 2020 259.58 262.08 259.46 262.04 1,801,662 +0.60(+0.23%)
Jan 03, 2020 260.54 262.16 260.39 261.44 3,610,506 -2.10(-0.80%)
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.