Dow Industrials SPDR (NY: DIA )

338.49 -5.03 (-1.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 174.97 174.97 174.97 0 -0.43(-0.24%)
Dec 29, 2016 175.40 175.87 175.08 175.40 3,407,423 -0.08(-0.05%)
Dec 28, 2016 176.75 176.79 175.41 175.48 4,309,297 -1.00(-0.57%)
Dec 27, 2016 176.44 176.77 176.41 176.48 2,642,120 +0.14(+0.08%)
Dec 23, 2016 176.34 176.34 176.34 0 +0.07(+0.04%)
Dec 22, 2016 176.38 176.44 175.92 176.27 2,540,293 -0.17(-0.10%)
Dec 21, 2016 176.68 176.83 176.42 176.44 2,846,853 -0.23(-0.13%)
Dec 20, 2016 176.44 176.83 176.35 176.67 3,455,298 +0.73(+0.41%)
Dec 19, 2016 175.67 176.21 175.59 175.94 3,080,886 +0.36(+0.21%)
Dec 16, 2016 176.03 176.26 175.35 175.58 5,043,146 -0.03(-0.02%)
Dec 15, 2016 175.50 176.51 175.33 175.61 6,821,158 +0.46(+0.26%)
Dec 14, 2016 175.88 176.64 174.68 175.15 8,433,248 -0.96(-0.55%)
Dec 13, 2016 175.87 176.55 175.59 176.11 6,058,327 +1.02(+0.58%)
Dec 12, 2016 174.88 175.37 174.74 175.10 4,288,064 +0.34(+0.20%)
Dec 09, 2016 173.65 174.78 173.59 174.75 4,968,789 +1.25(+0.72%)
Dec 08, 2016 173.11 173.97 172.74 173.50 7,953,168 +0.71(+0.41%)
Dec 07, 2016 170.14 172.98 170.09 172.80 8,175,738 +2.64(+1.55%)
Dec 06, 2016 169.86 170.23 169.61 170.16 3,018,352 +0.24(+0.14%)
Dec 05, 2016 170.15 170.41 169.62 169.92 3,308,175 +0.43(+0.25%)
Dec 02, 2016 169.64 169.70 169.22 169.49 3,137,640 -0.14(-0.08%)
Dec 01, 2016 169.58 169.86 169.34 169.63 9,414,779 +0.44(+0.26%)
Nov 30, 2016 169.70 169.94 169.14 169.19 5,398,891 +0.19(+0.11%)
Nov 29, 2016 168.69 169.21 168.56 169.01 2,561,076 +0.36(+0.21%)
Nov 28, 2016 168.78 169.02 168.41 168.64 3,570,352 -0.46(-0.27%)
Nov 25, 2016 168.92 169.14 168.82 169.10 1,750,184 +0.63(+0.37%)
Nov 23, 2016 168.48 168.48 168.48 0 +0.50(+0.30%)
Nov 22, 2016 167.88 168.18 167.44 167.97 3,116,951 +0.60(+0.36%)
Nov 21, 2016 166.96 167.43 166.72 167.37 3,388,259 +0.78(+0.47%)
Nov 18, 2016 166.98 167.03 166.47 166.59 4,931,379 -0.27(-0.16%)
Nov 17, 2016 166.68 166.89 166.37 166.86 4,776,112 +0.28(+0.17%)
Nov 16, 2016 166.41 166.76 166.19 166.58 3,922,331 -0.32(-0.19%)
Nov 15, 2016 166.39 166.91 165.84 166.90 4,253,014 +0.50(+0.30%)
Nov 14, 2016 166.70 166.94 165.90 166.40 5,440,637 +0.26(+0.16%)
Nov 11, 2016 165.67 166.27 165.20 166.13 5,676,576 +0.30(+0.18%)
Nov 10, 2016 164.69 166.44 164.26 165.83 9,914,095 +1.91(+1.17%)
Nov 09, 2016 160.37 164.44 160.21 163.92 9,474,752 +2.27(+1.41%)
Nov 08, 2016 160.61 162.23 160.45 161.65 3,894,208 +0.90(+0.56%)
Nov 07, 2016 159.70 160.83 159.59 160.75 3,852,068 +3.22(+2.04%)
Nov 04, 2016 157.88 158.38 157.47 157.53 4,920,711 -0.35(-0.22%)
Nov 03, 2016 158.40 158.57 157.64 157.88 2,231,348 -0.21(-0.13%)
Nov 02, 2016 158.37 158.85 157.83 158.09 4,021,194 -0.68(-0.43%)
Nov 01, 2016 160.01 160.01 157.91 158.77 4,109,241 -0.93(-0.58%)
Oct 31, 2016 160.06 160.16 159.59 159.70 1,605,388 -0.17(-0.10%)
Oct 28, 2016 160.27 160.71 159.26 159.87 4,227,642 -0.15(-0.09%)
Oct 27, 2016 160.69 160.74 159.75 160.01 2,291,043 -0.21(-0.13%)
Oct 26, 2016 159.19 160.53 158.97 160.23 6,097,549 +0.26(+0.16%)
Oct 25, 2016 160.27 160.58 159.77 159.97 3,801,617 -0.42(-0.26%)
Oct 24, 2016 160.75 160.87 160.12 160.39 2,160,249 +0.65(+0.41%)
Oct 21, 2016 159.19 159.94 158.89 159.74 6,361,546 -0.12(-0.08%)
Oct 20, 2016 160.02 160.67 159.58 159.87 2,679,578 -0.41(-0.25%)
Oct 19, 2016 160.14 160.63 159.89 160.27 1,707,128 +0.56(+0.35%)
Oct 18, 2016 160.22 160.36 159.50 159.72 1,954,032 +0.57(+0.36%)
Oct 17, 2016 159.54 159.84 158.91 159.14 2,044,991 -0.50(-0.31%)
Oct 14, 2016 160.27 160.68 159.57 159.65 3,063,958 +0.40(+0.25%)
Oct 13, 2016 158.62 159.58 158.01 159.25 3,928,934 -0.47(-0.29%)
Oct 12, 2016 159.39 160.09 159.09 159.72 2,177,018 +0.15(+0.09%)
Oct 11, 2016 161.03 161.05 158.91 159.56 4,485,323 -1.69(-1.05%)
Oct 10, 2016 160.46 161.90 161.19 161.26 2,133,793 +0.79(+0.49%)
Oct 07, 2016 160.97 161.14 159.67 160.46 2,870,451 -0.26(-0.16%)
Oct 06, 2016 160.57 160.92 159.80 160.73 2,687,182 -0.12(-0.08%)
Oct 05, 2016 160.41 161.17 160.37 160.85 2,063,978 +1.04(+0.65%)
Oct 04, 2016 160.82 161.09 159.33 159.81 3,191,735 -0.74(-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.