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

Dow Industrials SPDR (NY: DIA )

399.21 +0.59 (+0.15%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 205.32 207.91 202.07 202.80 9,091,361 -3.58(-1.73%)
Mar 30, 2020 201.07 206.96 198.98 206.38 8,303,038 +6.24(+3.12%)
Mar 27, 2020 201.31 206.53 198.49 200.14 11,399,659 -8.07(-3.87%)
Mar 26, 2020 198.36 208.95 197.97 208.21 17,347,482 +12.03(+6.13%)
Mar 25, 2020 194.79 203.67 189.94 196.17 18,951,358 +5.01(+2.62%)
Mar 24, 2020 181.56 191.68 181.51 191.16 15,220,132 +18.97(+11.02%)
Mar 23, 2020 175.88 176.87 168.46 172.18 16,945,972 -5.34(-3.01%)
Mar 20, 2020 188.06 189.91 176.69 177.52 13,194,547 -8.15(-4.39%)
Mar 19, 2020 182.96 189.05 177.38 185.67 14,657,429 +1.77(+0.96%)
Mar 18, 2020 183.60 189.48 174.93 183.90 14,476,717 -12.99(-6.60%)
Mar 17, 2020 190.93 197.81 183.86 196.88 17,366,366 +10.13(+5.42%)
Mar 16, 2020 190.46 201.35 185.85 186.76 13,440,705 -27.32(-12.76%)
Mar 13, 2020 208.12 214.42 196.72 214.08 14,828,051 +18.45(+9.43%)
Mar 12, 2020 203.37 211.21 195.37 195.63 18,712,062 -21.89(-10.06%)
Mar 11, 2020 224.62 225.88 215.45 217.52 8,369,522 -13.49(-5.84%)
Mar 10, 2020 228.08 231.07 218.67 231.01 10,187,065 +10.84(+4.92%)
Mar 09, 2020 222.74 227.87 218.74 220.17 11,249,481 -18.57(-7.78%)
Mar 06, 2020 233.96 239.89 232.82 238.74 7,993,334 -2.41(-1.00%)
Mar 05, 2020 243.74 245.82 239.39 241.15 6,339,453 -8.70(-3.48%)
Mar 04, 2020 244.83 250.05 242.53 249.84 5,853,914 +10.69(+4.47%)
Mar 03, 2020 246.99 249.96 237.20 239.15 12,427,079 -7.13(-2.89%)
Mar 02, 2020 236.76 246.49 234.32 246.28 9,231,102 +11.50(+4.90%)
Feb 28, 2020 231.06 235.30 227.81 234.78 19,033,922 -2.71(-1.14%)
Feb 27, 2020 244.28 246.93 237.39 237.49 12,085,466 -11.29(-4.54%)
Feb 26, 2020 250.86 253.92 247.94 248.78 8,107,422 -0.89(-0.35%)
Feb 25, 2020 258.98 259.50 248.91 249.67 10,688,000 -8.17(-3.17%)
Feb 24, 2020 258.55 260.81 257.30 257.84 7,115,794 -9.39(-3.51%)
Feb 21, 2020 268.21 268.44 266.32 267.23 3,548,605 -2.06(-0.77%)
Feb 20, 2020 270.01 270.68 266.89 269.29 3,790,824 -1.21(-0.45%)
Feb 19, 2020 270.20 271.08 269.85 270.50 1,594,092 +1.06(+0.39%)
Feb 18, 2020 269.63 270.30 268.35 269.45 2,607,251 -1.46(-0.54%)
Feb 14, 2020 271.31 271.45 269.86 270.91 2,024,085 -0.26(-0.10%)
Feb 13, 2020 270.77 272.11 270.34 271.17 2,859,484 -0.83(-0.30%)
Feb 12, 2020 270.99 272.13 270.90 272.00 3,009,010 +2.56(+0.95%)
Feb 11, 2020 270.74 270.80 268.83 269.44 2,165,459 -0.01(-0.00%)
Feb 10, 2020 266.92 269.46 266.88 269.45 3,101,775 +1.62(+0.60%)
Feb 07, 2020 269.27 269.32 267.34 267.83 4,174,071 -2.34(-0.87%)
Feb 06, 2020 270.43 270.54 268.99 270.17 3,087,172 +0.81(+0.30%)
Feb 05, 2020 267.43 269.53 266.69 269.37 3,584,093 +4.43(+1.67%)
Feb 04, 2020 264.60 265.81 264.36 264.93 3,255,356 +3.74(+1.43%)
Feb 03, 2020 260.93 263.29 260.76 261.20 3,432,814 +1.44(+0.55%)
Jan 31, 2020 263.94 264.19 259.02 259.76 5,311,742 -5.63(-2.12%)
Jan 30, 2020 262.75 265.60 262.00 265.39 3,711,522 +1.15(+0.43%)
Jan 29, 2020 265.81 266.07 264.17 264.24 2,311,704 +0.00(+0.00%)
Jan 28, 2020 263.26 265.07 262.82 264.24 3,257,382 +1.78(+0.68%)
Jan 27, 2020 262.00 263.64 261.09 262.47 4,485,363 -4.08(-1.53%)
Jan 24, 2020 269.07 269.28 265.21 266.55 3,927,597 -1.60(-0.60%)
Jan 23, 2020 267.42 268.44 266.37 268.15 2,034,741 -0.25(-0.09%)
Jan 22, 2020 269.03 269.56 268.19 268.40 2,254,199 -0.02(-0.01%)
Jan 21, 2020 268.98 269.75 267.99 268.42 4,866,720 -1.33(-0.49%)
Jan 17, 2020 269.97 270.06 269.30 269.74 2,334,596 +0.44(+0.16%)
Jan 16, 2020 268.11 269.34 267.96 269.30 2,735,655 +2.37(+0.89%)
Jan 15, 2020 265.70 267.75 265.64 266.93 2,386,364 +1.04(+0.39%)
Jan 14, 2020 265.57 267.06 265.43 265.89 2,390,910 +0.18(+0.07%)
Jan 13, 2020 265.50 265.76 264.90 265.71 1,591,711 +0.72(+0.27%)
Jan 10, 2020 266.57 266.65 264.62 264.99 3,252,120 -1.21(-0.46%)
Jan 09, 2020 265.64 266.46 265.17 266.20 1,939,559 +1.99(+0.75%)
Jan 08, 2020 262.31 265.39 262.08 264.22 3,412,433 +1.53(+0.58%)
Jan 07, 2020 263.21 263.66 262.55 262.69 1,541,644 -1.14(-0.43%)
Jan 06, 2020 261.36 263.88 261.24 263.83 1,789,406 +0.61(+0.23%)
Jan 03, 2020 262.32 263.95 262.18 263.23 3,585,947 -2.11(-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.