Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 184.94 185.67 184.78 185.02 2,554,666 +0.55(+0.30%)
Jun 29, 2017 186.13 186.15 183.68 184.47 5,033,186 -1.41(-0.76%)
Jun 28, 2017 184.75 186.12 185.31 185.88 5,409,708 +1.14(+0.61%)
Jun 27, 2017 185.43 185.79 184.70 184.75 2,283,718 -0.81(-0.44%)
Jun 26, 2017 185.93 186.34 185.27 185.56 2,236,380 +0.11(+0.06%)
Jun 23, 2017 185.19 185.63 184.86 185.45 1,552,269 +0.01(+0.00%)
Jun 22, 2017 185.75 185.93 185.38 185.44 3,108,498 -0.14(-0.07%)
Jun 21, 2017 186.24 186.26 185.36 185.58 2,454,180 -0.44(-0.24%)
Jun 20, 2017 186.45 186.60 186.00 186.02 2,030,928 -0.45(-0.24%)
Jun 19, 2017 185.99 186.55 185.75 186.47 2,424,172 +1.18(+0.64%)
Jun 16, 2017 185.09 185.31 184.65 185.29 2,733,803 +0.23(+0.12%)
Jun 15, 2017 184.37 185.16 184.25 185.06 2,969,479 -0.13(-0.07%)
Jun 14, 2017 185.14 185.33 184.45 185.19 6,260,324 +0.41(+0.22%)
Jun 13, 2017 184.29 184.81 184.25 184.79 2,802,237 +0.84(+0.46%)
Jun 12, 2017 184.00 184.28 183.50 183.95 4,251,837 -0.23(-0.13%)
Jun 09, 2017 183.73 184.53 183.25 184.18 4,931,740 +0.70(+0.38%)
Jun 08, 2017 183.27 184.21 183.07 183.48 2,344,374 +0.12(+0.07%)
Jun 07, 2017 183.33 183.53 182.86 183.36 1,784,984 +0.30(+0.17%)
Jun 06, 2017 183.02 183.41 182.88 183.06 2,419,053 -0.42(-0.23%)
Jun 05, 2017 183.48 183.78 183.29 183.48 2,220,434 -0.04(-0.02%)
Jun 02, 2017 183.12 183.78 182.97 183.52 2,671,926 +0.44(+0.24%)
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.