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 (%)
Jul 31, 2017 189.92 190.25 189.78 189.96 2,031,178 +0.59(+0.31%)
Jul 28, 2017 188.94 189.49 188.75 189.37 2,653,753 +0.26(+0.14%)
Jul 27, 2017 188.73 189.14 188.16 189.11 3,686,874 +0.79(+0.42%)
Jul 26, 2017 188.32 188.62 188.10 188.32 2,349,757 +0.82(+0.44%)
Jul 25, 2017 188.05 188.07 187.17 187.50 2,215,155 +0.67(+0.36%)
Jul 24, 2017 187.19 187.19 186.47 186.83 1,680,362 -0.38(-0.20%)
Jul 21, 2017 186.91 187.23 186.54 187.21 2,560,110 -0.37(-0.20%)
Jul 20, 2017 187.91 187.91 187.20 187.58 1,579,304 -0.11(-0.06%)
Jul 19, 2017 187.32 187.71 187.13 187.69 2,058,331 +0.54(+0.29%)
Jul 18, 2017 187.12 187.25 186.22 187.15 2,590,376 -0.45(-0.24%)
Jul 17, 2017 187.69 187.84 187.45 187.60 2,640,531 -0.03(-0.02%)
Jul 14, 2017 188.00 186.64 187.64 2,760,866 +0.69(+0.37%)
Jul 13, 2017 186.80 187.03 186.54 186.94 1,829,307 +0.20(+0.11%)
Jul 12, 2017 186.53 187.15 186.45 186.74 2,424,223 +1.09(+0.58%)
Jul 11, 2017 185.60 185.93 184.53 185.66 1,818,277 -0.01(-0.00%)
Jul 10, 2017 185.40 185.98 185.36 185.67 1,333,003 -0.05(-0.03%)
Jul 07, 2017 185.28 185.81 185.17 185.72 1,528,874 +0.79(+0.43%)
Jul 06, 2017 185.75 185.89 184.76 184.93 2,649,519 -1.25(-0.67%)
Jul 05, 2017 186.32 186.40 185.53 186.18 2,073,595 +0.08(+0.04%)
Jul 03, 2017 185.63 186.87 185.57 186.10 2,460,722 +1.09(+0.59%)
Jun 30, 2017 184.94 185.67 184.78 185.02 2,554,663 +0.55(+0.30%)
Jun 29, 2017 186.13 186.15 183.68 184.47 5,033,180 -1.41(-0.76%)
Jun 28, 2017 184.75 186.12 185.31 185.88 5,409,702 +1.14(+0.62%)
Jun 27, 2017 185.43 185.79 184.70 184.75 2,283,715 -0.82(-0.44%)
Jun 26, 2017 185.93 186.34 185.27 185.56 2,236,378 +0.11(+0.06%)
Jun 23, 2017 185.19 185.63 184.87 185.45 1,552,268 +0.01(+0.00%)
Jun 22, 2017 185.75 185.93 185.38 185.44 3,108,495 -0.14(-0.07%)
Jun 21, 2017 186.24 186.26 185.36 185.58 2,454,177 -0.44(-0.24%)
Jun 20, 2017 186.45 186.60 186.00 186.02 2,030,926 -0.45(-0.24%)
Jun 19, 2017 185.99 186.55 185.75 186.47 2,424,170 +1.18(+0.64%)
Jun 16, 2017 185.09 185.31 184.65 185.29 2,733,801 +0.23(+0.12%)
Jun 15, 2017 184.37 185.16 184.25 185.07 2,969,476 -0.13(-0.07%)
Jun 14, 2017 185.14 185.33 184.45 185.19 6,260,318 +0.41(+0.22%)
Jun 13, 2017 184.29 184.81 184.25 184.79 2,802,234 +0.84(+0.46%)
Jun 12, 2017 184.00 184.28 183.50 183.95 4,251,833 -0.23(-0.13%)
Jun 09, 2017 183.73 184.53 183.25 184.18 4,931,735 +0.70(+0.38%)
Jun 08, 2017 183.27 184.21 183.07 183.48 2,344,372 +0.12(+0.07%)
Jun 07, 2017 183.33 183.53 182.86 183.36 1,784,982 +0.30(+0.17%)
Jun 06, 2017 183.02 183.41 182.88 183.06 2,419,050 -0.42(-0.23%)
Jun 05, 2017 183.48 183.78 183.29 183.48 2,220,432 -0.04(-0.02%)
Jun 02, 2017 183.13 183.78 182.97 183.52 2,671,924 +0.44(+0.24%)
Jun 01, 2017 182.10 183.08 181.79 183.08 2,110,191 +1.21(+0.67%)
May 31, 2017 182.22 182.22 181.28 181.87 1,821,521 -0.18(-0.10%)
May 30, 2017 182.05 182.32 181.84 182.05 1,230,908 -0.28(-0.16%)
May 26, 2017 182.34 182.49 182.15 182.34 1,330,369 -0.04(-0.02%)
May 25, 2017 182.32 182.67 182.13 182.37 2,538,255 +0.66(+0.36%)
May 24, 2017 181.28 181.84 181.07 181.71 4,021,823 +0.61(+0.33%)
May 23, 2017 181.09 181.31 180.74 181.11 3,992,314 +0.41(+0.23%)
May 22, 2017 180.41 180.89 180.41 180.70 2,593,153 +0.76(+0.42%)
May 19, 2017 179.06 180.41 178.91 179.94 5,649,623 +1.23(+0.69%)
May 18, 2017 177.91 179.57 177.79 178.71 7,705,185 +0.42(+0.24%)
May 17, 2017 179.71 180.12 178.20 178.29 6,619,994 -3.00(-1.66%)
May 16, 2017 181.61 181.73 180.87 181.29 2,012,252 +0.02(+0.01%)
May 15, 2017 180.82 181.45 180.82 181.28 2,105,948 +0.79(+0.44%)
May 12, 2017 180.45 180.71 180.32 180.48 1,824,534 -0.23(-0.13%)
May 11, 2017 180.59 180.86 179.69 180.71 3,581,479 -0.17(-0.10%)
May 10, 2017 180.64 181.17 180.39 180.89 1,614,643 -0.12(-0.07%)
May 09, 2017 181.46 181.61 180.66 181.01 1,817,715 -0.26(-0.14%)
May 08, 2017 181.08 181.35 180.93 181.27 2,676,365 +0.13(+0.07%)
May 05, 2017 180.53 181.15 180.26 181.14 1,938,369 +0.50(+0.28%)
May 04, 2017 181.03 181.03 179.78 180.64 3,057,453 -0.03(-0.01%)
May 03, 2017 180.88 180.01 180.66 2,117,144 +0.08(+0.04%)
May 02, 2017 180.56 180.73 180.26 180.58 1,574,533 +0.18(+0.10%)
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.