Dow Industrials SPDR (NY: DIA )

343.52 +1.57 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 196.12 196.46 195.98 196.17 1,966,939 +0.61(+0.31%)
Jul 28, 2017 195.12 195.68 194.91 195.56 2,569,824 +0.27(+0.14%)
Jul 27, 2017 194.89 195.31 194.31 195.29 3,570,271 +0.82(+0.42%)
Jul 26, 2017 194.47 194.78 194.25 194.47 2,275,443 +0.85(+0.44%)
Jul 25, 2017 194.19 194.21 193.29 193.62 2,145,097 +0.69(+0.36%)
Jul 24, 2017 193.30 193.30 192.56 192.93 1,627,218 -0.39(-0.20%)
Jul 21, 2017 193.02 193.34 192.63 193.32 2,479,142 -0.38(-0.20%)
Jul 20, 2017 194.04 194.05 193.32 193.70 1,529,354 -0.12(-0.06%)
Jul 19, 2017 193.43 193.84 193.25 193.82 1,993,230 +0.55(+0.29%)
Jul 18, 2017 193.23 193.36 192.31 193.26 2,508,448 -0.47(-0.24%)
Jul 17, 2017 193.82 193.97 193.57 193.73 2,557,017 -0.04(-0.02%)
Jul 14, 2017 194.14 192.74 193.77 2,673,546 +0.72(+0.37%)
Jul 13, 2017 192.91 193.14 192.64 193.05 1,771,450 +0.21(+0.11%)
Jul 12, 2017 192.62 193.26 192.54 192.84 2,347,550 +1.12(+0.58%)
Jul 11, 2017 191.66 192.00 190.56 191.72 1,760,769 -0.01(-0.00%)
Jul 10, 2017 191.45 192.05 191.42 191.73 1,290,843 -0.05(-0.03%)
Jul 07, 2017 191.33 191.88 191.22 191.79 1,480,519 +0.82(+0.43%)
Jul 06, 2017 191.82 191.96 190.79 190.97 2,565,720 -1.29(-0.67%)
Jul 05, 2017 192.40 192.48 191.59 192.26 2,008,012 +0.08(+0.04%)
Jul 03, 2017 191.70 192.97 191.63 192.18 2,382,894 +1.12(+0.59%)
Jun 30, 2017 190.98 191.73 190.82 191.06 2,473,865 +0.56(+0.30%)
Jun 29, 2017 192.21 192.23 189.68 190.50 4,873,992 -1.46(-0.76%)
Jun 28, 2017 190.78 192.20 191.36 191.96 5,238,605 +1.17(+0.62%)
Jun 27, 2017 191.48 191.86 190.73 190.78 2,211,486 -0.84(-0.44%)
Jun 26, 2017 192.00 192.42 191.32 191.62 2,165,646 +0.12(+0.06%)
Jun 23, 2017 191.24 191.70 190.90 191.51 1,503,173 +0.01(+0.00%)
Jun 22, 2017 191.81 192.00 191.44 191.50 3,010,180 -0.14(-0.07%)
Jun 21, 2017 192.32 192.34 191.42 191.64 2,376,557 -0.46(-0.24%)
Jun 20, 2017 192.54 192.70 192.07 192.10 1,966,692 -0.47(-0.24%)
Jun 19, 2017 192.06 192.65 191.81 192.56 2,347,499 +1.22(+0.64%)
Jun 16, 2017 191.14 191.36 190.68 191.35 2,647,336 +0.24(+0.12%)
Jun 15, 2017 190.39 191.21 190.27 191.11 2,875,558 -0.13(-0.07%)
Jun 14, 2017 191.19 191.39 190.47 191.24 6,062,319 +0.42(+0.22%)
Jun 13, 2017 190.31 190.84 190.27 190.82 2,713,606 +0.87(+0.46%)
Jun 12, 2017 190.01 190.30 189.49 189.96 4,117,357 -0.24(-0.13%)
Jun 09, 2017 189.73 190.56 189.23 190.20 4,775,756 +0.72(+0.38%)
Jun 08, 2017 189.26 190.22 189.05 189.47 2,270,225 +0.12(+0.07%)
Jun 07, 2017 189.32 189.53 188.83 189.35 1,728,527 +0.31(+0.17%)
Jun 06, 2017 189.00 189.40 188.86 189.03 2,342,542 -0.44(-0.23%)
Jun 05, 2017 189.47 189.78 189.28 189.47 2,150,205 -0.04(-0.02%)
Jun 02, 2017 189.11 189.79 188.95 189.52 2,587,417 +0.46(+0.24%)
Jun 01, 2017 188.05 189.06 187.73 189.06 2,043,450 +1.25(+0.67%)
May 31, 2017 188.18 188.18 187.20 187.81 1,763,911 -0.19(-0.10%)
May 30, 2017 188.00 188.28 187.78 188.00 1,191,977 -0.30(-0.16%)
May 26, 2017 188.29 188.45 188.10 188.29 1,288,293 -0.03(-0.02%)
May 25, 2017 188.28 188.63 188.08 188.33 2,457,976 +0.68(+0.36%)
May 24, 2017 187.20 187.77 186.98 187.65 3,894,623 +0.63(+0.33%)
May 23, 2017 187.00 187.23 186.64 187.02 3,866,047 +0.42(+0.23%)
May 22, 2017 186.31 186.80 186.31 186.60 2,511,138 +0.79(+0.42%)
May 19, 2017 184.90 186.30 184.75 185.81 5,470,939 +1.27(+0.69%)
May 18, 2017 183.72 185.44 183.60 184.55 7,461,488 +0.44(+0.24%)
May 17, 2017 185.58 186.00 184.02 184.11 6,410,619 -3.10(-1.66%)
May 16, 2017 187.54 187.67 186.78 187.21 1,948,609 +0.02(+0.01%)
May 15, 2017 186.72 187.37 186.72 187.20 2,039,342 +0.82(+0.44%)
May 12, 2017 186.34 186.62 186.21 186.38 1,766,828 -0.24(-0.13%)
May 11, 2017 186.49 186.77 185.56 186.62 3,468,206 -0.18(-0.10%)
May 10, 2017 186.54 187.09 186.28 186.79 1,563,576 -0.12(-0.07%)
May 09, 2017 187.38 187.54 186.56 186.92 1,760,225 -0.27(-0.14%)
May 08, 2017 186.99 187.28 186.84 187.19 2,591,717 +0.13(+0.07%)
May 05, 2017 186.43 187.06 186.15 187.05 1,877,063 +0.52(+0.28%)
May 04, 2017 186.95 186.95 185.65 186.54 2,960,753 -0.03(-0.01%)
May 03, 2017 186.78 185.89 186.56 2,050,184 +0.08(+0.04%)
May 02, 2017 186.46 186.63 186.15 186.48 1,524,735 +0.19(+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.