Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 170.65 170.79 169.65 170.34 5,388,932 -0.88(-0.51%)
Jan 30, 2017 171.60 171.66 170.44 171.21 5,493,342 -1.07(-0.62%)
Jan 27, 2017 172.34 172.49 172.13 172.28 4,164,936 -0.08(-0.04%)
Jan 26, 2017 172.26 172.58 172.10 172.36 4,651,242 +0.26(+0.15%)
Jan 25, 2017 171.75 172.22 171.53 172.10 5,680,706 +1.36(+0.79%)
Jan 24, 2017 169.85 171.07 169.70 170.75 6,061,253 +0.91(+0.54%)
Jan 23, 2017 169.91 170.12 169.20 169.84 3,780,656 -0.16(-0.09%)
Jan 20, 2017 169.62 170.20 169.43 169.99 8,150,488 +0.75(+0.44%)
Jan 19, 2017 169.89 170.00 168.74 169.24 3,552,962 -0.58(-0.34%)
Jan 18, 2017 169.93 170.06 169.26 169.82 5,402,752 -0.12(-0.07%)
Jan 17, 2017 170.09 170.42 169.51 169.94 3,880,776 -0.52(-0.31%)
Jan 13, 2017 170.46 170.46 170.46 0 -0.04(-0.03%)
Jan 12, 2017 170.62 170.64 169.46 170.50 4,505,220 -0.50(-0.29%)
Jan 11, 2017 170.40 171.21 169.99 171.00 6,071,459 +0.80(+0.47%)
Jan 10, 2017 170.48 171.06 170.04 170.20 3,522,315 -0.31(-0.18%)
Jan 09, 2017 170.79 170.95 170.50 170.51 2,683,144 -0.64(-0.38%)
Jan 06, 2017 170.49 171.43 170.01 171.16 5,038,692 +0.65(+0.38%)
Jan 05, 2017 170.68 170.94 169.77 170.50 4,807,257 -0.34(-0.20%)
Jan 04, 2017 170.51 171.03 170.38 170.85 5,620,708 +0.63(+0.37%)
Jan 03, 2017 170.64 170.80 169.41 170.22 7,773,811 +0.78(+0.46%)
Dec 30, 2016 169.44 169.44 169.44 0 -0.41(-0.24%)
Dec 29, 2016 169.85 170.31 169.54 169.85 3,518,713 -0.08(-0.05%)
Dec 28, 2016 171.16 171.20 169.86 169.93 4,450,043 -0.97(-0.57%)
Dec 27, 2016 170.85 171.18 170.83 170.90 2,728,415 +0.14(+0.08%)
Dec 23, 2016 170.76 170.76 170.76 0 +0.07(+0.04%)
Dec 22, 2016 170.80 170.86 170.36 170.69 2,623,262 -0.16(-0.10%)
Dec 21, 2016 171.09 171.24 170.84 170.85 2,939,834 -0.22(-0.13%)
Dec 20, 2016 170.85 171.24 170.77 171.08 3,568,151 +0.70(+0.41%)
Dec 19, 2016 170.12 170.63 170.04 170.38 3,181,511 +0.35(+0.21%)
Dec 16, 2016 170.46 170.69 169.81 170.02 5,207,861 -0.03(-0.02%)
Dec 15, 2016 169.95 170.93 169.78 170.06 7,043,927 +0.45(+0.26%)
Dec 14, 2016 170.32 171.06 169.16 169.61 8,708,665 -0.93(-0.55%)
Dec 13, 2016 170.31 170.96 170.04 170.54 6,256,183 +0.98(+0.58%)
Dec 12, 2016 169.35 169.82 169.22 169.56 4,428,106 +0.33(+0.20%)
Dec 09, 2016 168.16 169.25 168.09 169.22 5,131,062 +1.21(+0.72%)
Dec 08, 2016 167.63 168.46 167.27 168.02 8,212,907 +0.69(+0.41%)
Dec 07, 2016 164.76 167.51 164.71 167.33 8,442,746 +2.56(+1.55%)
Dec 06, 2016 164.49 164.84 164.24 164.77 3,116,927 +0.23(+0.14%)
Dec 05, 2016 164.76 165.02 164.26 164.54 3,416,215 +0.41(+0.25%)
Dec 02, 2016 164.28 164.34 163.87 164.13 3,240,111 -0.14(-0.08%)
Dec 01, 2016 164.22 164.49 163.99 164.27 9,722,252 +0.43(+0.26%)
Nov 30, 2016 164.33 164.57 163.79 163.84 5,575,211 +0.18(+0.11%)
Nov 29, 2016 163.35 163.86 163.22 163.66 2,644,717 +0.35(+0.21%)
Nov 28, 2016 163.44 163.68 163.09 163.31 3,686,955 -0.44(-0.27%)
Nov 25, 2016 163.57 163.79 163.48 163.75 1,807,343 +0.61(+0.37%)
Nov 23, 2016 163.15 163.15 163.15 0 +0.49(+0.30%)
Nov 22, 2016 162.57 162.86 162.14 162.66 3,218,746 +0.58(+0.36%)
Nov 21, 2016 161.68 162.14 161.44 162.08 3,498,915 +0.75(+0.47%)
Nov 18, 2016 161.70 161.75 161.20 161.32 5,092,430 -0.26(-0.16%)
Nov 17, 2016 161.41 161.61 161.11 161.59 4,932,094 +0.27(+0.17%)
Nov 16, 2016 161.15 161.49 160.93 161.31 4,050,429 -0.31(-0.19%)
Nov 15, 2016 161.13 161.63 160.60 161.62 4,391,911 +0.49(+0.30%)
Nov 14, 2016 161.43 161.66 160.65 161.13 5,618,320 +0.26(+0.16%)
Nov 11, 2016 160.44 161.01 159.97 160.88 5,861,965 +0.29(+0.18%)
Nov 10, 2016 159.48 161.18 159.07 160.59 10,237,875 +1.85(+1.17%)
Nov 09, 2016 155.30 159.24 155.14 158.74 9,784,184 +2.20(+1.41%)
Nov 08, 2016 155.53 157.10 155.37 156.53 4,021,387 +0.87(+0.56%)
Nov 07, 2016 154.65 155.74 154.54 155.66 3,977,871 +3.12(+2.04%)
Nov 04, 2016 152.89 153.37 152.49 152.55 5,081,415 -0.34(-0.22%)
Nov 03, 2016 153.39 153.56 152.66 152.89 2,304,221 -0.20(-0.13%)
Nov 02, 2016 153.36 153.83 152.84 153.09 4,152,521 -0.66(-0.43%)
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.