Indicators

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

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%)

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.