Dow Industrials SPDR (NY: DIA )

417.16 -0.10 (-0.02%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 179.19 179.37 178.82 179.08 3,274,201 -0.27(-0.15%)
Feb 27, 2017 178.87 179.42 178.76 179.35 3,987,670 +0.31(+0.17%)
Feb 24, 2017 178.31 179.06 178.30 179.04 4,301,579 +0.09(+0.05%)
Feb 23, 2017 179.15 179.23 178.42 178.94 3,683,771 +0.32(+0.18%)
Feb 22, 2017 178.01 178.69 177.93 178.63 2,616,345 +0.33(+0.18%)
Feb 21, 2017 177.86 178.50 177.74 178.30 3,573,082 +1.03(+0.58%)
Feb 17, 2017 177.27 177.27 177.27 0 -0.03(-0.02%)
Feb 16, 2017 177.37 177.51 176.77 177.31 5,344,382 +0.09(+0.05%)
Feb 15, 2017 176.37 177.32 176.29 177.22 4,245,669 +1.04(+0.59%)
Feb 14, 2017 175.23 176.19 175.13 176.18 4,176,365 +0.83(+0.48%)
Feb 13, 2017 174.59 175.58 174.59 175.35 3,061,276 +1.25(+0.72%)
Feb 10, 2017 173.72 174.32 173.52 174.10 3,354,187 +0.88(+0.51%)
Feb 09, 2017 172.45 173.55 172.41 173.22 4,053,951 +1.04(+0.60%)
Feb 08, 2017 172.17 172.34 171.87 172.18 2,665,323 -0.06(-0.04%)
Feb 07, 2017 172.51 172.86 172.11 172.24 3,032,464 +0.26(+0.15%)
Feb 06, 2017 171.77 172.34 171.56 171.98 3,226,659 -0.09(-0.05%)
Feb 03, 2017 171.38 172.23 171.26 172.07 5,656,500 +1.52(+0.89%)
Feb 02, 2017 170.16 170.86 170.04 170.55 3,073,795 -0.02(-0.01%)
Feb 01, 2017 171.00 171.23 170.20 170.57 4,267,365 +0.23(+0.14%)
Jan 31, 2017 170.64 170.79 169.65 170.34 5,388,938 -0.88(-0.51%)
Jan 30, 2017 171.60 171.66 170.44 171.21 5,493,348 -1.07(-0.62%)
Jan 27, 2017 172.34 172.49 172.13 172.28 4,164,940 -0.08(-0.05%)
Jan 26, 2017 172.26 172.58 172.10 172.36 4,651,247 +0.26(+0.15%)
Jan 25, 2017 171.75 172.22 171.53 172.10 5,680,712 +1.36(+0.79%)
Jan 24, 2017 169.85 171.07 169.70 170.75 6,061,259 +0.91(+0.54%)
Jan 23, 2017 169.91 170.12 169.20 169.84 3,780,660 -0.16(-0.09%)
Jan 20, 2017 169.62 170.20 169.43 169.99 8,150,497 +0.75(+0.44%)
Jan 19, 2017 169.88 170.00 168.74 169.24 3,552,965 -0.58(-0.34%)
Jan 18, 2017 169.93 170.06 169.26 169.82 5,402,758 -0.12(-0.07%)
Jan 17, 2017 170.09 170.42 169.50 169.94 3,880,780 -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 4,505,225 -0.50(-0.29%)
Jan 11, 2017 170.40 171.21 169.99 171.00 6,071,465 +0.80(+0.47%)
Jan 10, 2017 170.48 171.06 170.04 170.20 3,522,319 -0.31(-0.18%)
Jan 09, 2017 170.79 170.95 170.50 170.51 2,683,146 -0.64(-0.38%)
Jan 06, 2017 170.49 171.43 170.01 171.16 5,038,697 +0.65(+0.38%)
Jan 05, 2017 170.68 170.94 169.77 170.50 4,807,262 -0.34(-0.20%)
Jan 04, 2017 170.51 171.03 170.37 170.85 5,620,714 +0.63(+0.37%)
Jan 03, 2017 170.64 170.80 169.41 170.22 7,773,819 +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 3,518,717 -0.08(-0.05%)
Dec 28, 2016 171.16 171.20 169.86 169.93 4,450,048 -0.97(-0.57%)
Dec 27, 2016 170.85 171.18 170.83 170.90 2,728,417 +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 2,623,265 -0.16(-0.10%)
Dec 21, 2016 171.09 171.24 170.84 170.85 2,939,837 -0.22(-0.13%)
Dec 20, 2016 170.85 171.24 170.77 171.08 3,568,155 +0.70(+0.41%)
Dec 19, 2016 170.12 170.63 170.04 170.37 3,181,515 +0.35(+0.21%)
Dec 16, 2016 170.46 170.69 169.81 170.02 5,207,866 -0.03(-0.02%)
Dec 15, 2016 169.95 170.93 169.78 170.06 7,043,934 +0.44(+0.26%)
Dec 14, 2016 170.32 171.06 169.16 169.61 8,708,674 -0.93(-0.55%)
Dec 13, 2016 170.31 170.96 170.04 170.54 6,256,189 +0.98(+0.58%)
Dec 12, 2016 169.35 169.82 169.22 169.56 4,428,111 +0.33(+0.20%)
Dec 09, 2016 168.16 169.25 168.09 169.22 5,131,067 +1.21(+0.72%)
Dec 08, 2016 167.63 168.46 167.27 168.02 8,212,916 +0.69(+0.41%)
Dec 07, 2016 164.76 167.51 164.71 167.33 8,442,755 +2.56(+1.55%)
Dec 06, 2016 164.49 164.84 164.24 164.77 3,116,930 +0.23(+0.14%)
Dec 05, 2016 164.76 165.02 164.26 164.54 3,416,218 +0.41(+0.25%)
Dec 02, 2016 164.28 164.34 163.87 164.13 3,240,115 -0.14(-0.08%)
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.