Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 212.83 212.83 212.83 0 +2.75(+1.31%)
Mar 28, 2018 210.75 212.23 208.99 210.08 9,053,693 -0.01(-0.00%)
Mar 27, 2018 214.28 215.35 208.81 210.09 7,383,063 -3.11(-1.46%)
Mar 26, 2018 210.74 213.49 209.12 213.20 7,473,709 +5.90(+2.85%)
Mar 23, 2018 211.57 212.39 207.05 207.30 8,618,840 -3.73(-1.77%)
Mar 22, 2018 215.20 215.98 210.86 211.03 8,428,318 -6.40(-2.94%)
Mar 21, 2018 217.89 220.10 217.16 217.43 4,924,080 -0.42(-0.19%)
Mar 20, 2018 217.31 218.51 217.16 217.85 3,695,837 +1.05(+0.48%)
Mar 19, 2018 218.91 218.98 215.40 216.80 6,506,376 -2.81(-1.28%)
Mar 16, 2018 219.15 220.52 218.94 219.62 3,890,568 +0.49(+0.22%)
Mar 15, 2018 218.99 220.71 218.07 219.13 5,760,205 +0.99(+0.45%)
Mar 14, 2018 221.25 221.43 217.30 218.14 7,064,053 -2.06(-0.94%)
Mar 13, 2018 222.74 223.50 219.70 220.20 6,931,852 -1.53(-0.69%)
Mar 12, 2018 223.57 224.16 221.50 221.73 6,264,109 -1.41(-0.63%)
Mar 09, 2018 220.83 223.14 220.31 223.14 4,436,263 +3.89(+1.77%)
Mar 08, 2018 219.24 219.75 217.56 219.25 6,634,042 +0.91(+0.41%)
Mar 07, 2018 218.76 215.96 218.34 6,083,951 -0.64(-0.29%)
Mar 06, 2018 220.16 220.16 217.41 218.99 4,972,751 +0.00(+0.00%)
Mar 05, 2018 214.59 219.68 214.55 218.99 5,551,707 +3.07(+1.42%)
Mar 02, 2018 214.33 216.42 213.11 215.91 7,264,955 -0.55(-0.26%)
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.