Dow Industrials SPDR (NY: DIA )

418.16 +0.90 (+0.22%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 164.22 164.49 163.99 164.27 9,722,262 +0.43(+0.26%)
Nov 30, 2016 164.33 164.57 163.79 163.84 5,575,216 +0.18(+0.11%)
Nov 29, 2016 163.35 163.86 163.22 163.66 2,644,720 +0.35(+0.21%)
Nov 28, 2016 163.44 163.68 163.09 163.31 3,686,959 -0.44(-0.27%)
Nov 25, 2016 163.57 163.79 163.48 163.75 1,807,345 +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 3,218,749 +0.58(+0.36%)
Nov 21, 2016 161.68 162.14 161.44 162.08 3,498,918 +0.75(+0.47%)
Nov 18, 2016 161.70 161.75 161.20 161.32 5,092,436 -0.26(-0.16%)
Nov 17, 2016 161.41 161.61 161.11 161.59 4,932,099 +0.27(+0.17%)
Nov 16, 2016 161.15 161.48 160.93 161.31 4,050,433 -0.31(-0.19%)
Nov 15, 2016 161.13 161.63 160.60 161.62 4,391,916 +0.49(+0.30%)
Nov 14, 2016 161.43 161.66 160.65 161.13 5,618,326 +0.26(+0.16%)
Nov 11, 2016 160.43 161.01 159.97 160.88 5,861,971 +0.29(+0.18%)
Nov 10, 2016 159.48 161.18 159.07 160.59 10,237,886 +1.85(+1.17%)
Nov 09, 2016 155.30 159.24 155.14 158.74 9,784,194 +2.20(+1.41%)
Nov 08, 2016 155.53 157.10 155.37 156.53 4,021,392 +0.87(+0.56%)
Nov 07, 2016 154.65 155.74 154.54 155.66 3,977,875 +3.12(+2.04%)
Nov 04, 2016 152.89 153.37 152.49 152.55 5,081,420 -0.34(-0.22%)
Nov 03, 2016 153.39 153.55 152.66 152.89 2,304,223 -0.20(-0.13%)
Nov 02, 2016 153.36 153.83 152.84 153.09 4,152,525 -0.66(-0.43%)
Nov 01, 2016 154.95 154.95 152.91 153.75 4,243,447 -0.90(-0.58%)
Oct 31, 2016 155.00 155.10 154.54 154.65 1,657,820 -0.16(-0.10%)
Oct 28, 2016 155.20 155.63 154.22 154.81 4,365,715 -0.15(-0.09%)
Oct 27, 2016 155.61 155.65 154.70 154.95 2,365,868 -0.20(-0.13%)
Oct 26, 2016 154.16 155.46 153.95 155.16 6,296,693 +0.25(+0.16%)
Oct 25, 2016 155.20 155.50 154.72 154.91 3,925,777 -0.41(-0.26%)
Oct 24, 2016 155.66 155.78 155.06 155.32 2,230,802 +0.63(+0.41%)
Oct 21, 2016 154.16 154.89 153.86 154.69 6,569,312 -0.12(-0.08%)
Oct 20, 2016 154.96 155.59 154.54 154.81 2,767,086 -0.39(-0.25%)
Oct 19, 2016 155.07 155.55 154.84 155.20 1,762,878 +0.54(+0.35%)
Oct 18, 2016 155.15 155.29 154.45 154.66 2,017,845 +0.55(+0.36%)
Oct 17, 2016 154.49 154.78 153.88 154.11 2,111,775 -0.49(-0.31%)
Oct 14, 2016 155.20 155.59 154.53 154.60 3,164,018 +0.38(+0.25%)
Oct 13, 2016 153.61 154.54 153.01 154.21 4,057,243 -0.45(-0.29%)
Oct 12, 2016 154.35 155.03 154.06 154.66 2,248,113 +0.14(+0.09%)
Oct 11, 2016 155.94 155.96 153.88 154.52 4,631,801 -1.64(-1.05%)
Oct 10, 2016 155.39 156.78 156.09 156.16 2,203,477 +0.77(+0.49%)
Oct 07, 2016 155.88 156.05 154.62 155.39 2,964,192 -0.26(-0.16%)
Oct 06, 2016 155.49 155.83 154.75 155.65 2,774,938 -0.12(-0.08%)
Oct 05, 2016 155.34 156.07 155.29 155.76 2,131,382 +1.01(+0.65%)
Oct 04, 2016 155.73 156.00 154.29 154.76 3,295,968 -0.72(-0.46%)
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.