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 (%)
Jul 31, 2019 247.71 248.05 242.98 244.27 5,560,092 -3.08(-1.25%)
Jul 30, 2019 246.61 247.57 246.18 247.35 1,840,478 -0.20(-0.08%)
Jul 29, 2019 247.31 248.05 247.15 247.55 1,479,931 +0.25(+0.10%)
Jul 26, 2019 247.12 247.48 246.63 247.31 1,903,069 +0.43(+0.17%)
Jul 25, 2019 247.87 247.96 246.09 246.88 2,581,741 -1.11(-0.45%)
Jul 24, 2019 247.66 248.21 247.28 247.99 2,586,150 -0.67(-0.27%)
Jul 23, 2019 248.15 248.90 247.39 248.66 1,893,085 +1.55(+0.63%)
Jul 22, 2019 247.23 247.58 246.34 247.12 1,784,634 +0.18(+0.07%)
Jul 19, 2019 248.51 248.65 246.85 246.94 2,598,911 -0.54(-0.22%)
Jul 18, 2019 246.92 247.91 246.10 247.48 2,334,020 -0.01(-0.00%)
Jul 17, 2019 248.45 248.55 247.40 247.49 1,703,522 -1.04(-0.42%)
Jul 16, 2019 248.71 249.04 248.05 248.52 1,952,599 -0.16(-0.07%)
Jul 15, 2019 248.64 248.69 248.10 248.69 2,886,759 +0.19(+0.08%)
Jul 12, 2019 246.92 248.50 246.87 248.50 2,652,645 +2.25(+0.91%)
Jul 11, 2019 245.10 246.25 244.71 246.25 2,459,172 +2.03(+0.83%)
Jul 10, 2019 244.36 245.31 243.75 244.22 2,175,915 +0.75(+0.31%)
Jul 09, 2019 242.43 243.71 242.41 243.47 1,547,631 -0.18(-0.07%)
Jul 08, 2019 243.51 243.99 243.12 243.65 1,566,318 -1.10(-0.45%)
Jul 05, 2019 244.24 244.94 242.98 244.75 2,373,089 -0.26(-0.11%)
Jul 03, 2019 243.91 245.05 243.85 245.01 1,389,307 +1.73(+0.71%)
Jul 02, 2019 242.66 243.35 241.91 243.29 3,053,693 +0.63(+0.26%)
Jul 01, 2019 244.00 244.28 241.78 242.66 4,374,787 +1.02(+0.42%)
Jun 28, 2019 241.72 242.01 240.93 241.64 2,394,212 +0.64(+0.26%)
Jun 27, 2019 241.28 241.70 240.41 241.01 2,189,018 -0.06(-0.03%)
Jun 26, 2019 241.89 242.22 241.06 241.07 2,355,775 -0.04(-0.01%)
Jun 25, 2019 243.04 243.05 240.99 241.11 7,958,359 -1.74(-0.71%)
Jun 24, 2019 242.99 243.51 242.78 242.84 1,819,250 +0.06(+0.03%)
Jun 21, 2019 242.95 244.47 242.60 242.78 4,892,282 -0.31(-0.13%)
Jun 20, 2019 243.06 243.47 241.11 243.09 3,824,143 +2.28(+0.95%)
Jun 19, 2019 240.66 241.39 239.96 240.81 4,316,527 +0.21(+0.09%)
Jun 18, 2019 238.69 241.02 238.43 240.60 6,777,628 +3.31(+1.39%)
Jun 17, 2019 237.25 237.74 236.64 237.29 1,454,034 +0.16(+0.07%)
Jun 14, 2019 236.89 237.69 236.15 237.13 2,493,323 -0.05(-0.02%)
Jun 13, 2019 236.98 237.47 236.10 237.18 2,075,676 +1.01(+0.43%)
Jun 12, 2019 236.49 236.91 235.75 236.17 1,902,443 -0.39(-0.16%)
Jun 11, 2019 238.18 238.37 233.00 236.56 3,078,790 -0.10(-0.04%)
Jun 10, 2019 237.47 238.03 236.62 236.66 3,855,172 +0.67(+0.28%)
Jun 07, 2019 234.37 236.78 234.31 235.99 3,446,144 +2.29(+0.98%)
Jun 06, 2019 232.25 234.27 231.71 233.70 3,083,385 +1.81(+0.78%)
Jun 05, 2019 231.43 231.96 230.39 231.89 3,079,408 +1.89(+0.82%)
Jun 04, 2019 227.36 230.05 227.16 230.00 4,185,422 +4.67(+2.07%)
Jun 03, 2019 225.19 226.34 224.01 225.34 6,039,411 +0.25(+0.11%)
May 31, 2019 226.14 226.76 225.08 225.08 5,393,802 -3.31(-1.45%)
May 30, 2019 228.31 228.82 227.44 228.39 3,795,882 +0.54(+0.24%)
May 29, 2019 228.58 228.76 226.22 227.85 5,723,326 -2.00(-0.87%)
May 28, 2019 232.25 233.23 229.83 229.84 5,050,785 -2.36(-1.02%)
May 24, 2019 232.33 232.75 231.25 232.20 2,437,301 +1.17(+0.51%)
May 23, 2019 231.53 231.55 229.67 231.03 4,775,931 -2.56(-1.09%)
May 22, 2019 233.87 234.73 233.47 233.59 3,245,099 -1.06(-0.45%)
May 21, 2019 234.13 234.75 233.66 234.65 2,618,503 +1.90(+0.82%)
May 20, 2019 232.33 233.41 231.67 232.74 2,880,850 -0.70(-0.30%)
May 17, 2019 232.46 235.21 232.33 233.44 4,028,423 -0.98(-0.42%)
May 16, 2019 233.37 235.25 233.23 234.42 4,299,949 +2.03(+0.87%)
May 15, 2019 229.90 233.03 229.51 232.39 4,587,970 +1.00(+0.43%)
May 14, 2019 230.11 232.67 229.97 231.39 4,758,990 +2.12(+0.92%)
May 13, 2019 230.36 231.29 228.47 229.27 6,993,026 -5.83(-2.48%)
May 10, 2019 232.99 235.67 230.69 235.10 6,031,977 +1.34(+0.57%)
May 09, 2019 233.13 234.35 230.99 233.77 7,929,369 -1.10(-0.47%)
May 08, 2019 234.64 236.18 234.10 234.87 4,548,007 +0.13(+0.05%)
May 07, 2019 236.97 237.43 233.20 234.74 7,470,888 -4.30(-1.80%)
May 06, 2019 235.49 239.43 235.25 239.04 3,628,134 -0.63(-0.26%)
May 03, 2019 239.09 239.93 238.43 239.67 2,389,640 +1.89(+0.79%)
May 02, 2019 238.58 239.20 236.70 237.78 4,046,227 -1.15(-0.48%)
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.