Dow Industrials SPDR (NY: DIA )

337.76 USD +0.21 (+0.06%)
Streaming Delayed Price Updated: 4:10 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 206.72 206.93 206.30 206.34 4,179,559 -0.62(-0.30%)
Mar 30, 2017 206.30 207.26 206.15 206.96 2,849,212 +0.65(+0.32%)
Mar 29, 2017 206.53 206.56 205.95 206.31 2,323,350 -0.44(-0.21%)
Mar 28, 2017 205.08 207.07 204.91 206.75 3,537,530 +1.52(+0.74%)
Mar 27, 2017 204.18 205.51 203.81 205.23 4,559,279 -0.52(-0.25%)
Mar 24, 2017 206.58 206.90 205.00 205.75 4,052,695 -0.56(-0.27%)
Mar 23, 2017 206.03 207.30 205.91 206.31 3,839,305 -0.10(-0.05%)
Mar 22, 2017 205.96 206.57 205.50 206.41 3,897,851 +0.06(+0.03%)
Mar 21, 2017 209.33 209.43 206.25 206.35 6,191,737 -2.46(-1.18%)
Mar 20, 2017 208.85 209.27 208.56 208.81 3,308,071 -0.05(-0.02%)
Mar 17, 2017 209.53 209.53 208.83 208.86 2,873,236 -0.58(-0.28%)
Mar 16, 2017 210.17 210.17 209.05 209.44 3,018,383 -0.14(-0.07%)
Mar 15, 2017 208.83 209.91 208.71 209.58 5,736,969 +1.04(+0.50%)
Mar 14, 2017 208.57 208.88 207.98 208.54 4,432,961 -0.40(-0.19%)
Mar 13, 2017 209.13 209.34 208.59 208.94 2,261,648 -0.21(-0.10%)
Mar 10, 2017 209.69 209.70 208.36 209.15 3,003,984 +0.48(+0.23%)
Mar 09, 2017 208.74 209.09 207.87 208.67 4,427,361 +0.06(+0.03%)
Mar 08, 2017 209.58 209.61 208.43 208.61 3,170,922 -0.56(-0.27%)
Mar 07, 2017 209.21 209.66 208.98 209.17 2,736,225 -0.31(-0.15%)
Mar 06, 2017 209.26 209.77 209.02 209.48 2,523,072 -0.43(-0.20%)
Mar 03, 2017 210.06 210.32 209.41 209.91 2,589,010 +0.02(+0.01%)
Mar 02, 2017 211.19 211.19 209.84 209.89 3,335,721 -1.13(-0.54%)
Mar 01, 2017 209.92 211.59 209.88 211.02 7,845,284 +3.04(+1.46%)
Feb 28, 2017 208.11 208.31 207.68 207.98 2,819,274 -0.31(-0.15%)
Feb 27, 2017 207.73 208.37 207.61 208.29 3,433,612 +0.36(+0.17%)
Feb 24, 2017 207.08 207.95 207.07 207.93 3,703,905 +0.11(+0.05%)
Feb 23, 2017 208.06 208.15 207.21 207.82 3,171,937 +0.37(+0.18%)
Feb 22, 2017 206.73 207.53 206.64 207.45 2,252,823 +0.38(+0.18%)
Feb 21, 2017 206.56 207.30 206.42 207.07 3,076,628 +1.19(+0.58%)
Feb 17, 2017 205.88 205.88 205.88 0 -0.60(-0.29%)
Feb 16, 2017 206.55 206.72 205.85 206.48 4,589,314 +0.10(+0.05%)
Feb 15, 2017 205.39 206.49 205.29 206.38 3,645,830 +1.21(+0.59%)
Feb 14, 2017 204.06 205.18 203.95 205.17 3,586,318 +0.97(+0.48%)
Feb 13, 2017 203.32 204.47 203.32 204.20 2,628,771 +1.46(+0.72%)
Feb 10, 2017 202.30 203.00 202.07 202.74 2,880,299 +1.02(+0.51%)
Feb 09, 2017 200.82 202.11 200.77 201.72 3,481,199 +1.21(+0.60%)
Feb 08, 2017 200.50 200.69 200.15 200.51 2,288,760 -0.07(-0.03%)
Feb 07, 2017 200.89 201.30 200.43 200.58 2,604,030 +0.30(+0.15%)
Feb 06, 2017 200.03 200.70 199.78 200.28 2,770,789 -0.10(-0.05%)
Feb 03, 2017 199.58 200.57 199.44 200.38 4,857,335 +1.77(+0.89%)
Feb 02, 2017 198.16 198.97 198.02 198.61 2,639,522 -0.02(-0.01%)
Feb 01, 2017 199.13 199.40 198.20 198.63 3,664,461 +0.27(+0.14%)
Jan 31, 2017 198.72 198.89 197.56 198.36 4,627,575 -1.02(-0.51%)
Jan 30, 2017 199.83 199.90 198.48 199.38 4,717,234 -1.25(-0.62%)
Jan 27, 2017 200.69 200.87 200.45 200.63 3,576,507 -0.09(-0.04%)
Jan 26, 2017 200.60 200.97 200.42 200.72 3,994,107 +0.30(+0.15%)
Jan 25, 2017 200.01 200.55 199.75 200.42 4,878,127 +1.58(+0.79%)
Jan 24, 2017 197.79 199.22 197.62 198.84 5,204,909 +1.06(+0.54%)
Jan 23, 2017 197.86 198.11 197.04 197.78 3,246,519 -0.18(-0.09%)
Jan 20, 2017 197.53 198.20 197.31 197.96 6,998,974 +0.68(+0.34%)
Jan 19, 2017 198.03 198.16 196.69 197.28 3,048,009 -0.67(-0.34%)
Jan 18, 2017 198.08 198.23 197.30 197.95 4,634,904 -0.14(-0.07%)
Jan 17, 2017 198.27 198.65 197.59 198.09 3,329,234 -0.61(-0.31%)
Jan 13, 2017 198.70 198.70 198.70 0 -0.05(-0.03%)
Jan 12, 2017 198.88 198.91 197.53 198.75 3,864,931 -0.58(-0.29%)
Jan 11, 2017 198.63 199.57 198.15 199.33 5,208,573 +0.93(+0.47%)
Jan 10, 2017 198.72 199.40 198.21 198.40 3,021,718 -0.36(-0.18%)
Jan 09, 2017 199.09 199.27 198.75 198.76 2,301,811 -0.75(-0.38%)
Jan 06, 2017 198.73 199.83 198.17 199.51 4,322,585 +0.76(+0.38%)
Jan 05, 2017 198.95 199.26 197.90 198.75 4,124,042 -0.40(-0.20%)
Jan 04, 2017 198.76 199.36 198.60 199.15 4,821,884 +0.73(+0.37%)
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.