Dow Industrials SPDR (NY: DIA )

416.82 -0.44 (-0.11%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 217.03 217.03 217.03 0 -0.66(-0.30%)
Dec 28, 2017 217.52 217.74 217.37 217.68 3,126,690 +0.57(+0.26%)
Dec 27, 2017 216.82 217.29 216.78 217.11 3,340,214 +0.20(+0.09%)
Dec 26, 2017 216.64 217.21 216.59 216.91 2,458,211 -0.13(-0.06%)
Dec 22, 2017 217.20 217.23 216.66 217.04 2,105,295 -0.23(-0.10%)
Dec 21, 2017 217.33 217.81 217.06 217.27 2,787,836 +0.52(+0.24%)
Dec 20, 2017 217.86 217.92 216.48 216.75 2,735,223 -0.29(-0.13%)
Dec 19, 2017 217.84 217.87 216.64 217.04 3,159,843 -0.34(-0.16%)
Dec 18, 2017 217.58 218.04 217.16 217.38 3,739,932 +1.35(+0.63%)
Dec 15, 2017 216.00 216.43 215.66 216.03 6,682,847 +1.09(+0.51%)
Dec 14, 2017 216.10 216.26 214.86 214.94 5,383,205 -0.64(-0.30%)
Dec 13, 2017 215.05 216.19 215.01 215.58 4,282,231 +0.75(+0.35%)
Dec 12, 2017 214.38 215.21 214.32 214.83 3,743,661 +1.11(+0.52%)
Dec 11, 2017 213.37 213.78 213.13 213.72 2,120,920 +0.48(+0.23%)
Dec 08, 2017 212.86 213.25 212.33 213.24 3,089,637 +1.10(+0.52%)
Dec 07, 2017 211.13 212.58 211.03 212.13 3,099,235 +0.65(+0.31%)
Dec 06, 2017 212.27 211.45 211.49 4,541,727 -0.34(-0.16%)
Dec 05, 2017 213.38 213.39 211.62 211.83 5,620,264 -0.96(-0.45%)
Dec 04, 2017 214.46 214.63 212.76 212.79 7,477,781 +0.58(+0.27%)
Dec 01, 2017 212.82 213.08 210.40 212.21 11,165,133 -0.34(-0.16%)
Nov 30, 2017 210.66 213.12 210.43 212.56 7,511,885 +2.99(+1.43%)
Nov 29, 2017 209.33 209.76 208.99 209.56 3,854,084 +0.95(+0.45%)
Nov 28, 2017 206.85 208.70 206.77 208.62 5,521,943 +2.28(+1.11%)
Nov 27, 2017 206.13 206.81 206.03 206.33 2,658,573 +0.23(+0.11%)
Nov 24, 2017 206.18 206.46 206.05 206.10 1,640,064 +0.26(+0.13%)
Nov 22, 2017 206.62 206.62 205.65 205.84 3,268,362 -0.49(-0.24%)
Nov 21, 2017 205.84 206.56 205.78 206.33 3,141,407 +1.38(+0.67%)
Nov 20, 2017 204.52 205.14 204.31 204.95 2,349,567 +0.67(+0.33%)
Nov 17, 2017 204.62 204.79 204.26 204.28 3,979,590 -0.84(-0.41%)
Nov 16, 2017 204.52 205.44 204.49 205.12 3,344,380 +1.70(+0.84%)
Nov 15, 2017 203.59 204.04 203.15 203.42 3,230,427 -1.15(-0.56%)
Nov 14, 2017 204.30 204.63 203.38 204.57 2,917,653 -0.33(-0.16%)
Nov 13, 2017 204.03 205.01 204.00 204.90 2,795,168 +0.20(+0.10%)
Nov 10, 2017 204.72 204.91 204.41 204.70 2,871,083 -0.25(-0.12%)
Nov 09, 2017 204.76 205.45 203.59 204.96 4,837,465 -0.65(-0.31%)
Nov 08, 2017 205.52 205.73 205.18 205.60 1,749,744 +0.03(+0.02%)
Nov 07, 2017 205.81 205.97 204.93 205.57 2,732,029 +0.01(+0.00%)
Nov 06, 2017 205.40 205.72 205.28 205.56 2,918,609 +0.20(+0.10%)
Nov 03, 2017 205.52 205.54 204.89 205.36 2,948,252 +0.19(+0.09%)
Nov 02, 2017 204.51 205.35 203.73 205.17 2,816,035 +0.67(+0.33%)
Nov 01, 2017 204.85 205.22 204.09 204.49 3,063,154 +0.49(+0.24%)
Oct 31, 2017 204.01 204.25 203.63 204.00 2,028,901 +0.26(+0.13%)
Oct 30, 2017 203.91 204.45 203.59 203.74 3,060,335 -0.73(-0.36%)
Oct 27, 2017 204.28 204.62 203.77 204.48 3,371,795 +0.28(+0.14%)
Oct 26, 2017 204.25 204.69 204.11 204.20 2,951,741 +0.60(+0.30%)
Oct 25, 2017 204.72 204.72 202.89 203.59 4,363,825 -0.99(-0.48%)
Oct 24, 2017 204.42 204.94 204.29 204.58 3,779,414 +1.43(+0.70%)
Oct 23, 2017 203.96 203.96 203.11 203.15 2,656,323 -0.42(-0.21%)
Oct 20, 2017 202.99 203.57 202.49 203.57 3,751,336 +1.45(+0.72%)
Oct 19, 2017 201.41 202.12 201.13 202.12 2,612,409 +0.17(+0.08%)
Oct 18, 2017 201.55 202.14 201.47 201.95 3,115,332 +1.40(+0.70%)
Oct 17, 2017 200.42 200.64 200.26 200.55 2,104,084 +0.35(+0.17%)
Oct 16, 2017 199.87 200.27 199.64 200.20 2,719,837 +0.63(+0.31%)
Oct 13, 2017 199.55 199.78 199.38 199.57 1,999,201 +0.35(+0.18%)
Oct 12, 2017 199.36 199.64 199.06 199.22 1,491,346 -0.24(-0.12%)
Oct 11, 2017 199.21 199.49 199.08 199.46 1,626,942 +0.31(+0.15%)
Oct 10, 2017 199.12 199.31 198.62 199.16 1,624,468 +0.64(+0.32%)
Oct 09, 2017 198.84 198.90 198.36 198.52 1,152,767 -0.02(-0.01%)
Oct 06, 2017 198.36 198.61 198.26 198.54 2,395,711 -0.08(-0.04%)
Oct 05, 2017 197.72 198.63 197.58 198.62 2,586,451 +1.07(+0.54%)
Oct 04, 2017 197.53 197.78 197.34 197.54 2,002,381 +0.15(+0.07%)
Oct 03, 2017 196.96 197.43 196.85 197.40 2,872,233 +0.87(+0.44%)
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.