Dow Industrials SPDR (NY: DIA )

387.73 +0.73 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 218.23 218.23 218.23 0 -0.66(-0.30%)
Dec 28, 2017 218.72 218.94 218.57 218.89 3,109,437 +0.57(+0.26%)
Dec 27, 2017 218.03 218.50 217.98 218.32 3,321,783 +0.20(+0.09%)
Dec 26, 2017 217.84 218.41 217.79 218.12 2,444,647 -0.13(-0.06%)
Dec 22, 2017 218.41 218.43 217.87 218.25 2,093,678 -0.23(-0.10%)
Dec 21, 2017 218.54 219.02 218.26 218.48 2,772,453 +0.52(+0.24%)
Dec 20, 2017 219.07 219.13 217.68 217.96 2,720,130 -0.29(-0.13%)
Dec 19, 2017 219.05 219.08 217.84 218.25 3,142,407 -0.34(-0.16%)
Dec 18, 2017 218.78 219.25 218.36 218.59 3,719,295 +1.36(+0.63%)
Dec 15, 2017 217.20 217.63 216.85 217.23 6,645,971 +1.09(+0.51%)
Dec 14, 2017 217.30 217.46 216.05 216.14 5,353,496 -0.64(-0.30%)
Dec 13, 2017 216.24 217.39 216.21 216.78 4,258,597 +0.76(+0.35%)
Dec 12, 2017 215.57 216.40 215.51 216.02 3,723,000 +1.12(+0.52%)
Dec 11, 2017 214.55 214.96 214.32 214.91 2,109,215 +0.48(+0.23%)
Dec 08, 2017 214.04 214.43 213.51 214.42 3,072,585 +1.11(+0.52%)
Dec 07, 2017 212.30 213.76 212.21 213.31 3,082,130 +0.65(+0.31%)
Dec 06, 2017 213.45 212.63 212.66 4,516,662 -0.34(-0.16%)
Dec 05, 2017 214.56 214.57 212.79 213.00 5,589,246 -0.97(-0.45%)
Dec 04, 2017 215.65 215.82 213.94 213.97 7,436,512 +0.58(+0.27%)
Dec 01, 2017 214.00 214.26 211.57 213.39 11,103,514 -0.34(-0.16%)
Nov 30, 2017 211.83 214.31 211.60 213.74 7,470,428 +3.01(+1.43%)
Nov 29, 2017 210.49 210.93 210.15 210.72 3,832,813 +0.95(+0.45%)
Nov 28, 2017 208.00 209.86 207.92 209.78 5,491,468 +2.30(+1.11%)
Nov 27, 2017 207.28 207.96 207.18 207.48 2,643,901 +0.23(+0.11%)
Nov 24, 2017 207.33 207.60 207.20 207.25 1,631,012 +0.26(+0.13%)
Nov 22, 2017 207.77 207.77 206.79 206.98 3,250,324 -0.49(-0.24%)
Nov 21, 2017 206.98 207.71 206.92 207.48 3,124,070 +1.39(+0.67%)
Nov 20, 2017 205.66 206.28 205.44 206.09 2,336,600 +0.67(+0.33%)
Nov 17, 2017 205.75 205.93 205.39 205.42 3,957,627 -0.84(-0.41%)
Nov 16, 2017 205.66 206.58 205.63 206.26 3,325,918 +1.71(+0.84%)
Nov 15, 2017 204.72 205.17 204.28 204.55 3,212,595 -1.16(-0.56%)
Nov 14, 2017 205.44 205.77 204.50 205.71 2,901,547 -0.33(-0.16%)
Nov 13, 2017 205.16 206.15 205.14 206.04 2,779,738 +0.20(+0.10%)
Nov 10, 2017 205.86 206.05 205.55 205.84 2,855,234 -0.25(-0.12%)
Nov 09, 2017 205.89 206.59 204.72 206.09 4,810,762 -0.65(-0.31%)
Nov 08, 2017 206.66 206.88 206.31 206.74 1,740,085 +0.03(+0.02%)
Nov 07, 2017 206.96 207.11 206.07 206.71 2,716,948 +0.01(+0.00%)
Nov 06, 2017 206.54 206.86 206.42 206.70 2,902,498 +0.20(+0.10%)
Nov 03, 2017 206.66 206.68 206.02 206.50 2,931,977 +0.19(+0.09%)
Nov 02, 2017 205.65 206.49 204.87 206.31 2,800,490 +0.68(+0.33%)
Nov 01, 2017 205.99 206.36 205.22 205.63 3,046,245 +0.49(+0.24%)
Oct 31, 2017 205.15 205.38 204.76 205.14 2,017,701 +0.26(+0.13%)
Oct 30, 2017 205.04 205.59 204.72 204.87 3,043,441 -0.74(-0.36%)
Oct 27, 2017 205.42 205.75 204.90 205.61 3,353,182 +0.28(+0.14%)
Oct 26, 2017 205.38 205.83 205.24 205.33 2,935,447 +0.61(+0.30%)
Oct 25, 2017 205.86 205.86 204.01 204.72 4,339,736 -0.99(-0.48%)
Oct 24, 2017 205.56 206.08 205.43 205.72 3,758,552 +1.44(+0.70%)
Oct 23, 2017 205.09 205.09 204.24 204.28 2,641,659 -0.42(-0.21%)
Oct 20, 2017 204.12 204.70 203.61 204.70 3,730,628 +1.46(+0.72%)
Oct 19, 2017 202.53 203.25 202.25 203.24 2,597,985 +0.17(+0.08%)
Oct 18, 2017 202.67 203.26 202.59 203.07 3,098,132 +1.41(+0.70%)
Oct 17, 2017 201.54 201.76 201.37 201.66 2,092,467 +0.35(+0.17%)
Oct 16, 2017 200.97 201.38 200.75 201.31 2,704,821 +0.63(+0.31%)
Oct 13, 2017 200.66 200.89 200.48 200.68 1,988,163 +0.35(+0.17%)
Oct 12, 2017 200.47 200.75 200.17 200.33 1,483,112 -0.25(-0.12%)
Oct 11, 2017 200.32 200.60 200.19 200.57 1,617,960 +0.31(+0.15%)
Oct 10, 2017 200.22 200.41 199.72 200.26 1,615,499 +0.64(+0.32%)
Oct 09, 2017 199.94 200.00 199.46 199.62 1,146,403 -0.02(-0.01%)
Oct 06, 2017 199.46 199.71 199.36 199.64 2,382,484 -0.08(-0.04%)
Oct 05, 2017 198.82 199.74 198.67 199.72 2,572,171 +1.08(+0.54%)
Oct 04, 2017 198.62 198.88 198.44 198.64 1,991,326 +0.15(+0.08%)
Oct 03, 2017 198.05 198.53 197.94 198.49 2,856,376 +0.88(+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.